8072 日本出版貿易(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-12-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-12-28 | 165 | 178 | 165 | 178 | 4,000 | 1,780 |
| 2009-12-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-12-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-12-22 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2009-12-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-12-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-12-16 | 168 | 181 | 168 | 181 | 6,000 | 1,810 |
| 2009-12-15 | 184 | 184 | 183 | 183 | 10,000 | 1,830 |
| 2009-12-14 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2009-12-10 | 185 | 185 | 184 | 184 | 5,000 | 1,840 |
| 2009-12-09 | 187 | 187 | 185 | 185 | 11,000 | 1,850 |
| 2009-12-08 | 187 | 188 | 187 | 188 | 5,000 | 1,880 |
| 2009-12-07 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2009-12-04 | 189 | 189 | 188 | 188 | 13,000 | 1,880 |
| 2009-11-30 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2009-11-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-11-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-11-25 | 168 | 192 | 168 | 192 | 4,000 | 1,920 |
| 2009-11-16 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2009-11-04 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2009-11-02 | 194 | 194 | 190 | 190 | 10,000 | 1,900 |
| 2009-10-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-10-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-10-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-10-26 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2009-10-20 | 197 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2009-10-15 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2009-10-08 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-10-01 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2009-09-30 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-09-18 | 201 | 202 | 201 | 202 | 5,000 | 2,020 |
| 2009-09-15 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2009-09-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-09-08 | 207 | 208 | 205 | 208 | 3,000 | 2,080 |
| 2009-09-04 | 205 | 209 | 205 | 209 | 4,000 | 2,090 |
| 2009-09-01 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2009-08-31 | 213 | 213 | 210 | 212 | 5,000 | 2,120 |
| 2009-08-27 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2009-08-24 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-08-21 | 212 | 213 | 212 | 212 | 5,000 | 2,120 |
| 2009-08-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-08-19 | 220 | 220 | 215 | 215 | 2,000 | 2,150 |
| 2009-08-18 | 213 | 215 | 213 | 215 | 11,000 | 2,150 |
| 2009-08-17 | 225 | 225 | 215 | 220 | 9,000 | 2,200 |
| 2009-08-14 | 220 | 225 | 220 | 225 | 4,000 | 2,250 |
| 2009-08-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2009-08-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2009-08-07 | 228 | 230 | 228 | 230 | 3,000 | 2,300 |
| 2009-08-05 | 229 | 229 | 228 | 228 | 3,000 | 2,280 |
| 2009-08-04 | 194 | 254 | 194 | 254 | 200,000 | 2,540 |
| 2009-07-30 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 2009-07-29 | 265 | 275 | 265 | 275 | 5,000 | 2,750 |
| 2009-07-24 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2009-07-22 | 275 | 279 | 275 | 279 | 2,000 | 2,790 |
| 2009-07-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-07-08 | 280 | 280 | 279 | 279 | 2,000 | 2,790 |
| 2009-07-06 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-07-02 | 285 | 289 | 285 | 289 | 2,000 | 2,890 |
| 2009-07-01 | 290 | 295 | 290 | 295 | 6,000 | 2,950 |
| 2009-06-30 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2009-06-26 | 298 | 300 | 290 | 300 | 5,000 | 3,000 |
| 2009-06-25 | 289 | 294 | 289 | 294 | 2,000 | 2,940 |
| 2009-06-15 | 282 | 282 | 272 | 282 | 6,000 | 2,820 |
| 2009-06-12 | 279 | 282 | 274 | 282 | 11,000 | 2,820 |
| 2009-06-11 | 272 | 282 | 272 | 282 | 2,000 | 2,820 |
| 2009-06-08 | 284 | 284 | 283 | 283 | 4,000 | 2,830 |
| 2009-06-05 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2009-05-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-05-27 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2009-05-20 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-05-19 | 281 | 285 | 281 | 285 | 8,000 | 2,850 |
| 2009-05-18 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-05-15 | 270 | 275 | 270 | 275 | 3,000 | 2,750 |
| 2009-05-13 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-05-07 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 2009-04-20 | 265 | 275 | 265 | 275 | 10,000 | 2,750 |
| 2009-04-15 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-04-13 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2009-04-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-04-02 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2009-03-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-03-26 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2009-03-25 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2009-03-24 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2009-03-18 | 265 | 270 | 265 | 270 | 3,000 | 2,700 |
| 2009-03-17 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-03-16 | 270 | 270 | 260 | 269 | 9,000 | 2,690 |
| 2009-03-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-03-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-03-09 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2009-03-04 | 260 | 267 | 260 | 267 | 4,000 | 2,670 |
| 2009-03-03 | 260 | 267 | 260 | 267 | 3,000 | 2,670 |
| 2009-03-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-02-25 | 263 | 264 | 263 | 264 | 6,000 | 2,640 |
| 2009-02-23 | 263 | 266 | 263 | 266 | 4,000 | 2,660 |
| 2009-02-20 | 262 | 267 | 262 | 267 | 6,000 | 2,670 |
| 2009-02-19 | 264 | 266 | 264 | 266 | 3,000 | 2,660 |
| 2009-02-18 | 264 | 267 | 264 | 267 | 2,000 | 2,670 |
| 2009-02-17 | 264 | 268 | 264 | 268 | 2,000 | 2,680 |
| 2009-02-16 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2009-02-13 | 265 | 269 | 264 | 269 | 7,000 | 2,690 |
| 2009-02-12 | 200 | 265 | 200 | 265 | 68,000 | 2,650 |
| 2009-02-09 | 270 | 270 | 269 | 270 | 5,000 | 2,700 |
| 2009-02-04 | 273 | 273 | 268 | 270 | 7,000 | 2,700 |
| 2009-01-30 | 269 | 279 | 269 | 278 | 27,000 | 2,780 |
| 2009-01-27 | 279 | 279 | 279 | 279 | 20,000 | 2,790 |
| 2009-01-22 | 275 | 279 | 275 | 279 | 7,000 | 2,790 |
| 2009-01-21 | 265 | 280 | 265 | 280 | 3,000 | 2,800 |
| 2009-01-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-01-19 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-01-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-01-15 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2009-01-09 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2009-01-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
