8072 日本出版貿易(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 224 | 225 | 224 | 225 | 3,000 | 2,250 |
| 2006-12-22 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-12-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-12-18 | 231 | 233 | 231 | 233 | 4,000 | 2,330 |
| 2006-12-13 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2006-12-11 | 233 | 233 | 232 | 233 | 4,000 | 2,330 |
| 2006-12-05 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2006-12-04 | 225 | 225 | 222 | 222 | 8,000 | 2,220 |
| 2006-11-30 | 224 | 225 | 224 | 225 | 2,000 | 2,250 |
| 2006-11-29 | 220 | 230 | 220 | 225 | 11,000 | 2,250 |
| 2006-11-27 | 215 | 215 | 214 | 214 | 6,000 | 2,140 |
| 2006-11-22 | 214 | 225 | 214 | 225 | 3,000 | 2,250 |
| 2006-11-21 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-11-20 | 215 | 219 | 210 | 219 | 4,000 | 2,190 |
| 2006-11-17 | 220 | 220 | 215 | 220 | 10,000 | 2,200 |
| 2006-11-16 | 229 | 232 | 225 | 225 | 8,000 | 2,250 |
| 2006-11-14 | 225 | 225 | 220 | 221 | 8,000 | 2,210 |
| 2006-11-13 | 225 | 225 | 221 | 221 | 7,000 | 2,210 |
| 2006-11-10 | 229 | 229 | 221 | 221 | 5,000 | 2,210 |
| 2006-11-09 | 226 | 232 | 226 | 232 | 4,000 | 2,320 |
| 2006-11-08 | 227 | 227 | 222 | 223 | 7,000 | 2,230 |
| 2006-11-07 | 228 | 228 | 227 | 227 | 2,000 | 2,270 |
| 2006-11-02 | 224 | 225 | 224 | 225 | 10,000 | 2,250 |
| 2006-11-01 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2006-10-31 | 222 | 223 | 222 | 222 | 7,000 | 2,220 |
| 2006-10-30 | 221 | 223 | 221 | 223 | 7,000 | 2,230 |
| 2006-10-25 | 225 | 225 | 224 | 225 | 9,000 | 2,250 |
| 2006-10-24 | 226 | 227 | 224 | 226 | 6,000 | 2,260 |
| 2006-10-23 | 240 | 245 | 230 | 230 | 20,000 | 2,300 |
| 2006-10-20 | 223 | 290 | 223 | 242 | 146,000 | 2,420 |
| 2006-10-19 | 224 | 225 | 224 | 225 | 2,000 | 2,250 |
| 2006-10-18 | 226 | 226 | 225 | 225 | 2,000 | 2,250 |
| 2006-10-17 | 225 | 226 | 223 | 223 | 8,000 | 2,230 |
| 2006-10-16 | 222 | 223 | 222 | 223 | 6,000 | 2,230 |
| 2006-10-12 | 225 | 225 | 220 | 222 | 12,000 | 2,220 |
| 2006-10-11 | 224 | 234 | 224 | 225 | 16,000 | 2,250 |
| 2006-10-05 | 221 | 222 | 221 | 222 | 4,000 | 2,220 |
| 2006-10-04 | 221 | 222 | 221 | 222 | 2,000 | 2,220 |
| 2006-10-02 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2006-09-29 | 222 | 222 | 222 | 222 | 9,000 | 2,220 |
| 2006-09-28 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 2006-09-27 | 220 | 222 | 220 | 222 | 6,000 | 2,220 |
| 2006-09-26 | 223 | 223 | 222 | 222 | 7,000 | 2,220 |
| 2006-09-25 | 220 | 222 | 219 | 220 | 17,000 | 2,200 |
| 2006-09-22 | 222 | 223 | 221 | 223 | 8,000 | 2,230 |
| 2006-09-21 | 216 | 223 | 216 | 220 | 21,000 | 2,200 |
| 2006-09-20 | 225 | 225 | 224 | 224 | 3,000 | 2,240 |
| 2006-09-19 | 222 | 223 | 222 | 223 | 2,000 | 2,230 |
| 2006-09-15 | 223 | 223 | 221 | 223 | 10,000 | 2,230 |
| 2006-09-14 | 221 | 223 | 220 | 223 | 8,000 | 2,230 |
| 2006-09-13 | 223 | 225 | 220 | 220 | 5,000 | 2,200 |
| 2006-09-12 | 220 | 225 | 220 | 223 | 12,000 | 2,230 |
| 2006-09-11 | 230 | 230 | 223 | 223 | 7,000 | 2,230 |
| 2006-09-08 | 232 | 233 | 230 | 232 | 11,000 | 2,320 |
| 2006-09-07 | 229 | 232 | 226 | 232 | 4,000 | 2,320 |
| 2006-09-06 | 224 | 230 | 224 | 230 | 12,000 | 2,300 |
| 2006-09-05 | 225 | 225 | 223 | 225 | 4,000 | 2,250 |
| 2006-09-04 | 222 | 223 | 222 | 222 | 4,000 | 2,220 |
| 2006-09-01 | 222 | 222 | 221 | 222 | 8,000 | 2,220 |
| 2006-08-31 | 221 | 222 | 219 | 221 | 18,000 | 2,210 |
| 2006-08-30 | 220 | 222 | 220 | 222 | 10,000 | 2,220 |
| 2006-08-29 | 224 | 224 | 221 | 222 | 8,000 | 2,220 |
| 2006-08-28 | 234 | 235 | 225 | 225 | 24,000 | 2,250 |
| 2006-08-25 | 226 | 240 | 224 | 235 | 48,000 | 2,350 |
| 2006-08-24 | 221 | 225 | 219 | 225 | 14,000 | 2,250 |
| 2006-08-23 | 219 | 221 | 218 | 221 | 17,000 | 2,210 |
| 2006-08-22 | 227 | 227 | 221 | 222 | 5,000 | 2,220 |
| 2006-08-21 | 223 | 226 | 223 | 225 | 15,000 | 2,250 |
| 2006-08-18 | 224 | 226 | 221 | 221 | 30,000 | 2,210 |
| 2006-08-17 | 240 | 240 | 225 | 230 | 20,000 | 2,300 |
| 2006-08-16 | 240 | 270 | 221 | 227 | 265,000 | 2,270 |
| 2006-08-15 | 218 | 218 | 217 | 217 | 6,000 | 2,170 |
| 2006-08-14 | 211 | 211 | 210 | 211 | 4,000 | 2,110 |
| 2006-08-11 | 208 | 210 | 208 | 210 | 10,000 | 2,100 |
| 2006-08-10 | 210 | 221 | 209 | 211 | 23,000 | 2,110 |
| 2006-08-09 | 208 | 208 | 206 | 206 | 2,000 | 2,060 |
| 2006-08-08 | 206 | 207 | 206 | 207 | 2,000 | 2,070 |
| 2006-08-07 | 211 | 211 | 207 | 207 | 3,000 | 2,070 |
| 2006-08-04 | 206 | 215 | 206 | 210 | 11,000 | 2,100 |
| 2006-08-03 | 209 | 210 | 206 | 207 | 6,000 | 2,070 |
| 2006-08-02 | 211 | 211 | 208 | 210 | 5,000 | 2,100 |
| 2006-08-01 | 204 | 205 | 204 | 204 | 7,000 | 2,040 |
| 2006-07-31 | 229 | 230 | 203 | 207 | 29,000 | 2,070 |
| 2006-07-28 | 199 | 230 | 199 | 215 | 58,000 | 2,150 |
| 2006-07-27 | 198 | 200 | 198 | 198 | 6,000 | 1,980 |
| 2006-07-26 | 199 | 200 | 193 | 200 | 14,000 | 2,000 |
| 2006-07-25 | 200 | 210 | 198 | 198 | 28,000 | 1,980 |
| 2006-07-24 | 189 | 200 | 185 | 199 | 20,000 | 1,990 |
| 2006-07-21 | 200 | 200 | 189 | 190 | 11,000 | 1,900 |
| 2006-07-20 | 197 | 201 | 197 | 200 | 6,000 | 2,000 |
| 2006-07-19 | 195 | 196 | 195 | 195 | 15,000 | 1,950 |
| 2006-07-18 | 206 | 207 | 195 | 195 | 30,000 | 1,950 |
| 2006-07-14 | 210 | 211 | 206 | 207 | 9,000 | 2,070 |
| 2006-07-13 | 210 | 211 | 208 | 208 | 6,000 | 2,080 |
| 2006-07-11 | 211 | 214 | 210 | 211 | 13,000 | 2,110 |
| 2006-07-10 | 220 | 221 | 217 | 217 | 8,000 | 2,170 |
| 2006-07-07 | 221 | 221 | 217 | 217 | 4,000 | 2,170 |
| 2006-07-06 | 215 | 220 | 215 | 216 | 8,000 | 2,160 |
| 2006-07-05 | 226 | 227 | 219 | 223 | 12,000 | 2,230 |
| 2006-07-03 | 240 | 240 | 228 | 229 | 4,000 | 2,290 |
| 2006-06-30 | 232 | 234 | 226 | 226 | 40,000 | 2,260 |
| 2006-06-29 | 224 | 266 | 220 | 226 | 239,000 | 2,260 |
| 2006-06-28 | 208 | 232 | 207 | 221 | 54,000 | 2,210 |
| 2006-06-27 | 210 | 211 | 208 | 209 | 14,000 | 2,090 |
| 2006-06-26 | 215 | 215 | 210 | 210 | 13,000 | 2,100 |
| 2006-06-23 | 218 | 218 | 214 | 215 | 16,000 | 2,150 |
| 2006-06-21 | 220 | 222 | 216 | 220 | 8,000 | 2,200 |
| 2006-06-20 | 220 | 220 | 215 | 215 | 11,000 | 2,150 |
| 2006-06-19 | 219 | 220 | 215 | 215 | 22,000 | 2,150 |
| 2006-06-16 | 215 | 223 | 215 | 219 | 31,000 | 2,190 |
| 2006-06-15 | 204 | 208 | 204 | 208 | 4,000 | 2,080 |
| 2006-06-14 | 201 | 203 | 201 | 201 | 11,000 | 2,010 |
| 2006-06-13 | 212 | 214 | 202 | 203 | 12,000 | 2,030 |
| 2006-06-12 | 204 | 210 | 202 | 210 | 7,000 | 2,100 |
| 2006-06-09 | 199 | 201 | 194 | 201 | 13,000 | 2,010 |
| 2006-06-08 | 211 | 212 | 195 | 195 | 40,000 | 1,950 |
| 2006-06-07 | 210 | 217 | 207 | 212 | 25,000 | 2,120 |
| 2006-06-06 | 219 | 227 | 209 | 210 | 33,000 | 2,100 |
| 2006-06-05 | 220 | 227 | 220 | 227 | 20,000 | 2,270 |
| 2006-06-02 | 220 | 221 | 185 | 221 | 73,000 | 2,210 |
| 2006-06-01 | 222 | 227 | 209 | 226 | 41,000 | 2,260 |
| 2006-05-31 | 228 | 230 | 216 | 220 | 42,000 | 2,200 |
| 2006-05-30 | 235 | 235 | 226 | 230 | 51,000 | 2,300 |
| 2006-05-29 | 250 | 251 | 234 | 235 | 54,000 | 2,350 |
| 2006-05-26 | 252 | 255 | 246 | 252 | 67,000 | 2,520 |
| 2006-05-25 | 270 | 271 | 254 | 261 | 72,000 | 2,610 |
| 2006-05-24 | 267 | 268 | 250 | 264 | 160,000 | 2,640 |
| 2006-05-23 | 260 | 299 | 260 | 270 | 663,000 | 2,700 |
| 2006-05-22 | 269 | 275 | 252 | 256 | 89,000 | 2,560 |
| 2006-05-19 | 276 | 310 | 266 | 275 | 440,000 | 2,750 |
| 2006-05-18 | 289 | 316 | 252 | 265 | 456,000 | 2,650 |
| 2006-05-17 | 324 | 325 | 264 | 279 | 394,000 | 2,790 |
| 2006-05-16 | 401 | 422 | 299 | 325 | 1,220,000 | 3,250 |
| 2006-05-15 | 289 | 450 | 289 | 387 | 2,213,000 | 3,870 |
| 2006-05-12 | 237 | 460 | 230 | 271 | 1,507,000 | 2,710 |
| 2006-05-11 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2006-05-09 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2006-05-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-05-02 | 228 | 230 | 228 | 230 | 6,000 | 2,300 |
| 2006-05-01 | 227 | 228 | 227 | 227 | 4,000 | 2,270 |
| 2006-04-28 | 232 | 234 | 226 | 230 | 22,000 | 2,300 |
| 2006-04-27 | 238 | 238 | 234 | 234 | 10,000 | 2,340 |
| 2006-04-25 | 231 | 239 | 230 | 238 | 7,000 | 2,380 |
| 2006-04-21 | 240 | 241 | 230 | 236 | 9,000 | 2,360 |
| 2006-04-20 | 243 | 243 | 240 | 241 | 4,000 | 2,410 |
| 2006-04-19 | 240 | 256 | 238 | 250 | 30,000 | 2,500 |
| 2006-04-18 | 235 | 236 | 230 | 230 | 5,000 | 2,300 |
| 2006-04-17 | 255 | 255 | 239 | 240 | 7,000 | 2,400 |
| 2006-04-14 | 250 | 252 | 250 | 250 | 5,000 | 2,500 |
| 2006-04-13 | 245 | 250 | 244 | 250 | 10,000 | 2,500 |
| 2006-04-12 | 250 | 251 | 250 | 250 | 7,000 | 2,500 |
| 2006-04-11 | 255 | 255 | 255 | 255 | 12,000 | 2,550 |
| 2006-04-10 | 264 | 265 | 257 | 261 | 9,000 | 2,610 |
| 2006-04-07 | 268 | 268 | 257 | 265 | 23,000 | 2,650 |
| 2006-04-06 | 268 | 271 | 252 | 266 | 44,000 | 2,660 |
| 2006-04-05 | 300 | 312 | 260 | 265 | 350,000 | 2,650 |
| 2006-04-04 | 230 | 300 | 230 | 280 | 534,000 | 2,800 |
| 2006-04-03 | 225 | 231 | 220 | 220 | 14,000 | 2,200 |
| 2006-03-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-03-29 | 239 | 240 | 220 | 230 | 14,000 | 2,300 |
| 2006-03-28 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2006-03-27 | 251 | 252 | 243 | 243 | 6,000 | 2,430 |
| 2006-03-24 | 235 | 272 | 235 | 252 | 109,000 | 2,520 |
| 2006-03-23 | 224 | 224 | 223 | 223 | 3,000 | 2,230 |
| 2006-03-16 | 235 | 236 | 235 | 236 | 6,000 | 2,360 |
| 2006-03-14 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-03-10 | 234 | 234 | 233 | 233 | 2,000 | 2,330 |
| 2006-03-08 | 233 | 234 | 232 | 233 | 13,000 | 2,330 |
| 2006-03-03 | 235 | 235 | 234 | 234 | 2,000 | 2,340 |
| 2006-03-01 | 223 | 239 | 210 | 235 | 27,000 | 2,350 |
| 2006-02-28 | 255 | 255 | 228 | 229 | 15,000 | 2,290 |
| 2006-02-24 | 231 | 260 | 231 | 255 | 8,000 | 2,550 |
| 2006-02-23 | 229 | 230 | 225 | 227 | 16,000 | 2,270 |
| 2006-02-22 | 230 | 230 | 229 | 230 | 10,000 | 2,300 |
| 2006-02-20 | 230 | 231 | 230 | 231 | 2,000 | 2,310 |
| 2006-02-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-02-16 | 245 | 250 | 245 | 250 | 4,000 | 2,500 |
| 2006-02-15 | 240 | 245 | 240 | 245 | 11,000 | 2,450 |
| 2006-02-14 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 2006-02-13 | 256 | 256 | 250 | 255 | 6,000 | 2,550 |
| 2006-02-08 | 266 | 268 | 266 | 268 | 2,000 | 2,680 |
| 2006-02-07 | 274 | 274 | 260 | 268 | 8,000 | 2,680 |
| 2006-02-06 | 274 | 274 | 273 | 274 | 7,000 | 2,740 |
| 2006-02-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-01-31 | 278 | 278 | 261 | 264 | 7,000 | 2,640 |
| 2006-01-30 | 276 | 278 | 276 | 278 | 2,000 | 2,780 |
| 2006-01-27 | 268 | 271 | 268 | 271 | 7,000 | 2,710 |
| 2006-01-26 | 267 | 267 | 267 | 267 | 4,000 | 2,670 |
| 2006-01-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-01-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-01-20 | 261 | 271 | 261 | 270 | 3,000 | 2,700 |
| 2006-01-19 | 262 | 265 | 262 | 265 | 2,000 | 2,650 |
| 2006-01-18 | 271 | 271 | 239 | 255 | 27,000 | 2,550 |
| 2006-01-17 | 286 | 287 | 270 | 270 | 21,000 | 2,700 |
| 2006-01-13 | 280 | 281 | 280 | 281 | 10,000 | 2,810 |
| 2006-01-11 | 285 | 285 | 282 | 283 | 10,000 | 2,830 |
| 2006-01-10 | 281 | 283 | 275 | 281 | 10,000 | 2,810 |
| 2006-01-05 | 280 | 281 | 280 | 281 | 8,000 | 2,810 |
| 2006-01-04 | 287 | 287 | 280 | 281 | 14,000 | 2,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
