8072 日本出版貿易(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 284 | 285 | 282 | 282 | 8,000 | 2,820 |
| 2005-12-29 | 278 | 285 | 275 | 284 | 11,000 | 2,840 |
| 2005-12-28 | 274 | 278 | 273 | 276 | 10,000 | 2,760 |
| 2005-12-27 | 261 | 269 | 255 | 269 | 18,000 | 2,690 |
| 2005-12-26 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2005-12-22 | 284 | 285 | 284 | 285 | 2,000 | 2,850 |
| 2005-12-21 | 276 | 295 | 275 | 290 | 6,000 | 2,900 |
| 2005-12-16 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2005-12-15 | 284 | 285 | 284 | 285 | 2,000 | 2,850 |
| 2005-12-14 | 285 | 285 | 284 | 285 | 12,000 | 2,850 |
| 2005-12-13 | 306 | 310 | 294 | 295 | 34,000 | 2,950 |
| 2005-12-12 | 287 | 306 | 283 | 299 | 64,000 | 2,990 |
| 2005-12-09 | 287 | 311 | 281 | 285 | 364,000 | 2,850 |
| 2005-12-08 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2005-12-06 | 275 | 276 | 274 | 274 | 5,000 | 2,740 |
| 2005-12-05 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 2005-12-02 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2005-12-01 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2005-11-29 | 285 | 291 | 250 | 270 | 16,000 | 2,700 |
| 2005-11-28 | 285 | 285 | 250 | 276 | 22,000 | 2,760 |
| 2005-11-25 | 286 | 286 | 285 | 285 | 3,000 | 2,850 |
| 2005-11-24 | 285 | 286 | 285 | 285 | 17,000 | 2,850 |
| 2005-11-22 | 287 | 288 | 285 | 285 | 9,000 | 2,850 |
| 2005-11-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2005-11-18 | 294 | 294 | 290 | 290 | 9,000 | 2,900 |
| 2005-11-17 | 293 | 294 | 284 | 294 | 30,000 | 2,940 |
| 2005-11-16 | 299 | 300 | 299 | 299 | 21,000 | 2,990 |
| 2005-11-15 | 314 | 315 | 299 | 300 | 30,000 | 3,000 |
| 2005-11-14 | 309 | 321 | 304 | 315 | 52,000 | 3,150 |
| 2005-11-11 | 303 | 304 | 303 | 304 | 8,000 | 3,040 |
| 2005-11-10 | 300 | 302 | 300 | 302 | 26,000 | 3,020 |
| 2005-11-09 | 305 | 307 | 299 | 300 | 7,000 | 3,000 |
| 2005-11-08 | 310 | 310 | 299 | 305 | 23,000 | 3,050 |
| 2005-11-07 | 303 | 312 | 302 | 310 | 36,000 | 3,100 |
| 2005-11-04 | 315 | 316 | 301 | 302 | 21,000 | 3,020 |
| 2005-11-02 | 325 | 331 | 320 | 320 | 23,000 | 3,200 |
| 2005-11-01 | 339 | 340 | 305 | 319 | 63,000 | 3,190 |
| 2005-10-31 | 331 | 360 | 295 | 302 | 215,000 | 3,020 |
| 2005-10-28 | 290 | 351 | 290 | 325 | 194,000 | 3,250 |
| 2005-10-27 | 309 | 315 | 285 | 285 | 33,000 | 2,850 |
| 2005-10-26 | 286 | 370 | 286 | 305 | 181,000 | 3,050 |
| 2005-10-25 | 270 | 288 | 270 | 286 | 8,000 | 2,860 |
| 2005-10-24 | 285 | 290 | 275 | 280 | 27,000 | 2,800 |
| 2005-10-21 | 280 | 287 | 280 | 287 | 4,000 | 2,870 |
| 2005-10-20 | 281 | 301 | 280 | 281 | 36,000 | 2,810 |
| 2005-10-19 | 274 | 300 | 274 | 279 | 32,000 | 2,790 |
| 2005-10-18 | 267 | 272 | 267 | 272 | 10,000 | 2,720 |
| 2005-10-17 | 266 | 267 | 264 | 267 | 7,000 | 2,670 |
| 2005-10-14 | 260 | 265 | 260 | 260 | 18,000 | 2,600 |
| 2005-10-13 | 261 | 262 | 260 | 260 | 5,000 | 2,600 |
| 2005-10-12 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 2005-10-11 | 262 | 263 | 260 | 261 | 6,000 | 2,610 |
| 2005-10-07 | 268 | 270 | 266 | 266 | 8,000 | 2,660 |
| 2005-10-06 | 260 | 280 | 260 | 278 | 20,000 | 2,780 |
| 2005-10-05 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 2005-10-04 | 255 | 255 | 250 | 255 | 12,000 | 2,550 |
| 2005-10-03 | 250 | 254 | 250 | 253 | 15,000 | 2,530 |
| 2005-09-30 | 256 | 258 | 240 | 250 | 10,000 | 2,500 |
| 2005-09-29 | 259 | 259 | 258 | 258 | 2,000 | 2,580 |
| 2005-09-28 | 257 | 259 | 251 | 258 | 8,000 | 2,580 |
| 2005-09-27 | 257 | 258 | 250 | 257 | 14,000 | 2,570 |
| 2005-09-26 | 258 | 265 | 245 | 257 | 36,000 | 2,570 |
| 2005-09-22 | 272 | 272 | 260 | 260 | 20,000 | 2,600 |
| 2005-09-21 | 264 | 266 | 250 | 261 | 23,000 | 2,610 |
| 2005-09-20 | 271 | 273 | 255 | 266 | 39,000 | 2,660 |
| 2005-09-16 | 289 | 290 | 250 | 260 | 46,000 | 2,600 |
| 2005-09-15 | 242 | 335 | 242 | 286 | 143,000 | 2,860 |
| 2005-09-14 | 243 | 245 | 242 | 242 | 14,000 | 2,420 |
| 2005-09-13 | 236 | 242 | 236 | 242 | 7,000 | 2,420 |
| 2005-09-12 | 233 | 235 | 230 | 230 | 3,000 | 2,300 |
| 2005-09-09 | 235 | 235 | 233 | 235 | 6,000 | 2,350 |
| 2005-09-08 | 240 | 240 | 230 | 230 | 29,000 | 2,300 |
| 2005-09-07 | 248 | 251 | 240 | 240 | 22,000 | 2,400 |
| 2005-09-06 | 241 | 248 | 238 | 240 | 51,000 | 2,400 |
| 2005-09-05 | 230 | 242 | 230 | 240 | 13,000 | 2,400 |
| 2005-09-02 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2005-09-01 | 240 | 240 | 225 | 225 | 4,000 | 2,250 |
| 2005-08-31 | 222 | 224 | 222 | 224 | 2,000 | 2,240 |
| 2005-08-30 | 222 | 224 | 222 | 224 | 2,000 | 2,240 |
| 2005-08-29 | 216 | 218 | 215 | 218 | 4,000 | 2,180 |
| 2005-08-26 | 218 | 220 | 218 | 218 | 3,000 | 2,180 |
| 2005-08-25 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2005-08-24 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2005-08-23 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2005-08-22 | 233 | 235 | 218 | 220 | 16,000 | 2,200 |
| 2005-08-19 | 233 | 239 | 220 | 230 | 35,000 | 2,300 |
| 2005-08-18 | 229 | 254 | 215 | 220 | 76,000 | 2,200 |
| 2005-08-17 | 213 | 220 | 213 | 215 | 21,000 | 2,150 |
| 2005-08-16 | 215 | 215 | 214 | 214 | 3,000 | 2,140 |
| 2005-08-15 | 214 | 215 | 214 | 215 | 6,000 | 2,150 |
| 2005-08-08 | 215 | 215 | 214 | 214 | 6,000 | 2,140 |
| 2005-08-03 | 210 | 215 | 208 | 215 | 6,000 | 2,150 |
| 2005-08-02 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2005-08-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-07-29 | 215 | 217 | 215 | 217 | 4,000 | 2,170 |
| 2005-07-28 | 215 | 216 | 215 | 216 | 5,000 | 2,160 |
| 2005-07-27 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-07-21 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-07-19 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2005-07-12 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-07-11 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 2005-07-06 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2005-07-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2005-07-04 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2005-06-30 | 210 | 210 | 201 | 201 | 2,000 | 2,010 |
| 2005-06-16 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2005-06-15 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2005-06-08 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-06-07 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-06-01 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2005-05-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2005-05-27 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2005-05-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-05-16 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2005-05-13 | 215 | 228 | 215 | 228 | 4,000 | 2,280 |
| 2005-05-11 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-05-09 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-05-02 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-04-28 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-04-27 | 193 | 215 | 190 | 215 | 4,000 | 2,150 |
| 2005-04-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-04-20 | 220 | 220 | 210 | 210 | 4,000 | 2,100 |
| 2005-04-15 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-04-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-04-08 | 210 | 212 | 210 | 212 | 3,000 | 2,120 |
| 2005-04-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-04-06 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2005-04-05 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2005-03-31 | 228 | 228 | 204 | 227 | 3,000 | 2,270 |
| 2005-03-28 | 227 | 228 | 226 | 228 | 7,000 | 2,280 |
| 2005-03-25 | 229 | 230 | 216 | 230 | 6,000 | 2,300 |
| 2005-03-24 | 220 | 225 | 220 | 225 | 24,000 | 2,250 |
| 2005-03-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-03-22 | 217 | 220 | 205 | 219 | 20,000 | 2,190 |
| 2005-03-18 | 201 | 218 | 201 | 218 | 7,000 | 2,180 |
| 2005-03-17 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2005-03-16 | 213 | 216 | 213 | 216 | 3,000 | 2,160 |
| 2005-03-15 | 213 | 214 | 213 | 214 | 7,000 | 2,140 |
| 2005-03-14 | 212 | 214 | 212 | 214 | 7,000 | 2,140 |
| 2005-03-11 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 2005-03-10 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2005-03-09 | 212 | 212 | 207 | 212 | 10,000 | 2,120 |
| 2005-03-08 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2005-03-07 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2005-03-04 | 200 | 203 | 200 | 203 | 3,000 | 2,030 |
| 2005-03-03 | 200 | 210 | 196 | 196 | 9,000 | 1,960 |
| 2005-03-02 | 196 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2005-03-01 | 190 | 195 | 190 | 195 | 11,000 | 1,950 |
| 2005-02-28 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2005-02-25 | 185 | 185 | 182 | 182 | 4,000 | 1,820 |
| 2005-02-23 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2005-02-22 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2005-02-16 | 188 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2005-02-15 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2005-02-14 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2005-02-09 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2005-02-08 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2005-02-03 | 183 | 190 | 180 | 180 | 5,000 | 1,800 |
| 2005-02-02 | 183 | 185 | 183 | 185 | 3,000 | 1,850 |
| 2005-01-31 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2005-01-18 | 178 | 185 | 178 | 185 | 5,000 | 1,850 |
| 2005-01-17 | 174 | 176 | 174 | 176 | 6,000 | 1,760 |
| 2005-01-14 | 173 | 174 | 173 | 174 | 3,000 | 1,740 |
| 2005-01-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2005-01-11 | 174 | 174 | 172 | 172 | 2,000 | 1,720 |
| 2005-01-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2005-01-04 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
