8072 日本出版貿易(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 249 | 269 | 249 | 269 | 5,000 | 2,690 |
| 2008-12-17 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 2008-12-16 | 270 | 270 | 265 | 270 | 5,000 | 2,700 |
| 2008-12-15 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2008-12-08 | 270 | 270 | 260 | 270 | 4,000 | 2,700 |
| 2008-11-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-11-27 | 260 | 270 | 260 | 270 | 3,000 | 2,700 |
| 2008-11-20 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-11-17 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-11-13 | 260 | 270 | 260 | 270 | 5,000 | 2,700 |
| 2008-11-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-11-04 | 260 | 270 | 260 | 270 | 13,000 | 2,700 |
| 2008-10-27 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 2008-10-24 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2008-10-22 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 2008-10-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-10-16 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 2008-10-15 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2008-10-14 | 210 | 260 | 210 | 260 | 5,000 | 2,600 |
| 2008-10-10 | 249 | 260 | 249 | 260 | 4,000 | 2,600 |
| 2008-10-09 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2008-10-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-10-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-10-06 | 270 | 270 | 260 | 270 | 12,000 | 2,700 |
| 2008-10-03 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 2008-10-02 | 268 | 269 | 268 | 269 | 5,000 | 2,690 |
| 2008-09-30 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2008-09-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-09-12 | 268 | 270 | 268 | 270 | 2,000 | 2,700 |
| 2008-09-10 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2008-09-08 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2008-09-04 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2008-09-02 | 265 | 269 | 265 | 269 | 4,000 | 2,690 |
| 2008-09-01 | 269 | 269 | 269 | 269 | 6,000 | 2,690 |
| 2008-08-29 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2008-08-27 | 265 | 270 | 265 | 270 | 8,000 | 2,700 |
| 2008-08-22 | 235 | 270 | 235 | 270 | 6,000 | 2,700 |
| 2008-08-21 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 2008-08-20 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2008-08-19 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-08-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-08-08 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2008-08-04 | 272 | 279 | 272 | 279 | 2,000 | 2,790 |
| 2008-07-31 | 270 | 278 | 270 | 278 | 8,000 | 2,780 |
| 2008-07-18 | 280 | 284 | 280 | 284 | 2,000 | 2,840 |
| 2008-07-17 | 244 | 283 | 244 | 283 | 5,000 | 2,830 |
| 2008-07-16 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2008-07-15 | 280 | 280 | 275 | 280 | 12,000 | 2,800 |
| 2008-07-14 | 225 | 250 | 225 | 250 | 4,000 | 2,500 |
| 2008-07-11 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2008-07-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-07-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-07-07 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2008-06-30 | 289 | 294 | 275 | 294 | 25,000 | 2,940 |
| 2008-06-27 | 248 | 289 | 220 | 289 | 26,000 | 2,890 |
| 2008-06-26 | 250 | 250 | 249 | 250 | 7,000 | 2,500 |
| 2008-06-25 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2008-06-23 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2008-06-20 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2008-06-19 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2008-06-18 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 2008-06-17 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2008-06-16 | 199 | 199 | 195 | 195 | 3,000 | 1,950 |
| 2008-06-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-06-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-06-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-06-06 | 190 | 195 | 190 | 195 | 6,000 | 1,950 |
| 2008-06-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-05-29 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2008-05-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-05-19 | 190 | 195 | 190 | 190 | 4,000 | 1,900 |
| 2008-05-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-05-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-04-30 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-04-16 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2008-04-08 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2008-04-03 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2008-03-31 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-03-25 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2008-03-17 | 179 | 180 | 170 | 170 | 8,000 | 1,700 |
| 2008-03-11 | 164 | 180 | 164 | 180 | 6,000 | 1,800 |
| 2008-03-10 | 180 | 180 | 170 | 180 | 4,000 | 1,800 |
| 2008-02-29 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-02-18 | 199 | 200 | 179 | 180 | 6,000 | 1,800 |
| 2008-02-15 | 191 | 191 | 185 | 191 | 4,000 | 1,910 |
| 2008-02-01 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-01-25 | 166 | 170 | 165 | 170 | 5,000 | 1,700 |
| 2008-01-24 | 166 | 180 | 166 | 180 | 2,000 | 1,800 |
| 2008-01-23 | 164 | 186 | 164 | 186 | 2,000 | 1,860 |
| 2008-01-22 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2008-01-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-01-15 | 193 | 194 | 180 | 180 | 9,000 | 1,800 |
| 2008-01-08 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2008-01-04 | 195 | 195 | 194 | 194 | 2,000 | 1,940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
