8072 日本出版貿易(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-12-28 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-12-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-12-24 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2010-12-22 | 111 | 116 | 111 | 116 | 6,000 | 1,160 |
| 2010-12-15 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2010-12-14 | 116 | 116 | 115 | 116 | 6,000 | 1,160 |
| 2010-12-13 | 111 | 116 | 111 | 116 | 30,000 | 1,160 |
| 2010-12-08 | 116 | 116 | 116 | 116 | 11,000 | 1,160 |
| 2010-12-07 | 112 | 116 | 112 | 116 | 2,000 | 1,160 |
| 2010-12-06 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-11-30 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2010-11-15 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2010-11-08 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-11-02 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-11-01 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2010-10-29 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-10-18 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-10-15 | 118 | 118 | 117 | 118 | 5,000 | 1,180 |
| 2010-10-14 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-10-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-10-08 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-10-04 | 109 | 118 | 109 | 118 | 3,000 | 1,180 |
| 2010-09-30 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-09-15 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2010-09-14 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-09-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-08-31 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2010-08-25 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2010-08-16 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-08-02 | 116 | 124 | 116 | 124 | 2,000 | 1,240 |
| 2010-07-30 | 127 | 127 | 118 | 120 | 7,000 | 1,200 |
| 2010-07-28 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2010-07-27 | 124 | 128 | 123 | 128 | 6,000 | 1,280 |
| 2010-07-22 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-07-15 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2010-07-07 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 2010-06-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-06-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-06-21 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-06-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-06-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-06-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-06-15 | 130 | 140 | 130 | 140 | 4,000 | 1,400 |
| 2010-06-11 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
| 2010-06-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-06-03 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-06-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-05-31 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2010-05-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-05-25 | 125 | 129 | 125 | 129 | 2,000 | 1,290 |
| 2010-05-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-05-17 | 135 | 135 | 130 | 130 | 4,000 | 1,300 |
| 2010-05-14 | 120 | 135 | 120 | 135 | 2,000 | 1,350 |
| 2010-05-11 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2010-05-10 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-05-07 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2010-05-06 | 139 | 139 | 136 | 136 | 2,000 | 1,360 |
| 2010-04-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-04-28 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2010-04-23 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2010-04-22 | 135 | 135 | 134 | 135 | 4,000 | 1,350 |
| 2010-04-21 | 135 | 136 | 135 | 136 | 14,000 | 1,360 |
| 2010-04-20 | 135 | 137 | 135 | 137 | 10,000 | 1,370 |
| 2010-04-19 | 139 | 139 | 139 | 139 | 8,000 | 1,390 |
| 2010-04-16 | 140 | 140 | 139 | 139 | 8,000 | 1,390 |
| 2010-04-15 | 144 | 144 | 141 | 141 | 8,000 | 1,410 |
| 2010-04-14 | 140 | 144 | 140 | 144 | 7,000 | 1,440 |
| 2010-04-13 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2010-04-12 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2010-04-09 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2010-04-08 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2010-04-07 | 144 | 145 | 144 | 145 | 7,000 | 1,450 |
| 2010-04-02 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2010-03-31 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2010-03-26 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2010-03-19 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2010-03-18 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-03-17 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-03-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-03-15 | 144 | 144 | 144 | 144 | 7,000 | 1,440 |
| 2010-03-12 | 145 | 145 | 135 | 144 | 4,000 | 1,440 |
| 2010-03-11 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-03-09 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2010-03-08 | 155 | 155 | 150 | 150 | 3,000 | 1,500 |
| 2010-03-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-03-03 | 155 | 160 | 155 | 160 | 3,000 | 1,600 |
| 2010-02-26 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 2010-02-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-02-17 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2010-02-15 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2010-01-29 | 179 | 179 | 175 | 175 | 5,000 | 1,750 |
| 2010-01-15 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2010-01-14 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2010-01-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
