8072 日本出版貿易(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2011-12-26 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2011-12-15 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2011-12-08 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2011-12-05 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2011-11-30 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2011-11-15 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2011-11-08 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2011-11-07 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2011-10-17 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2011-09-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2011-09-26 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2011-09-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2011-09-12 | 170 | 180 | 170 | 180 | 3,000 | 1,800 |
| 2011-09-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2011-08-31 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2011-08-15 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2011-08-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2011-08-05 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2011-07-29 | 165 | 179 | 165 | 179 | 4,000 | 1,790 |
| 2011-07-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2011-07-13 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2011-07-05 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2011-07-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2011-06-30 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2011-06-29 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2011-06-28 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2011-06-27 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2011-06-16 | 170 | 179 | 170 | 179 | 16,000 | 1,790 |
| 2011-06-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2011-06-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2011-06-10 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2011-06-08 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2011-06-07 | 190 | 193 | 190 | 190 | 9,000 | 1,900 |
| 2011-06-06 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2011-06-03 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2011-06-02 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2011-06-01 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2011-05-31 | 192 | 193 | 185 | 190 | 7,000 | 1,900 |
| 2011-05-26 | 180 | 192 | 180 | 192 | 6,000 | 1,920 |
| 2011-05-23 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2011-05-20 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2011-05-17 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2011-05-13 | 194 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2011-05-09 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2011-05-06 | 190 | 190 | 185 | 185 | 14,000 | 1,850 |
| 2011-05-02 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2011-04-28 | 174 | 176 | 174 | 176 | 5,000 | 1,760 |
| 2011-04-27 | 155 | 174 | 155 | 174 | 11,000 | 1,740 |
| 2011-04-26 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2011-04-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2011-04-21 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2011-04-20 | 150 | 160 | 150 | 160 | 5,000 | 1,600 |
| 2011-04-19 | 145 | 151 | 145 | 148 | 3,000 | 1,480 |
| 2011-04-18 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 2011-04-14 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2011-04-13 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2011-04-08 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2011-04-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2011-04-01 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2011-03-31 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2011-03-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2011-03-28 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2011-03-24 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 2011-03-23 | 122 | 127 | 122 | 127 | 4,000 | 1,270 |
| 2011-03-22 | 135 | 135 | 116 | 121 | 5,000 | 1,210 |
| 2011-03-18 | 126 | 135 | 126 | 135 | 2,000 | 1,350 |
| 2011-03-17 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-03-16 | 100 | 126 | 100 | 126 | 5,000 | 1,260 |
| 2011-03-15 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2011-03-14 | 97 | 125 | 97 | 125 | 3,000 | 1,250 |
| 2011-03-11 | 118 | 122 | 118 | 122 | 2,000 | 1,220 |
| 2011-03-09 | 126 | 128 | 126 | 128 | 2,000 | 1,280 |
| 2011-03-08 | 119 | 134 | 119 | 134 | 4,000 | 1,340 |
| 2011-03-07 | 114 | 116 | 114 | 116 | 5,000 | 1,160 |
| 2011-03-04 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2011-03-02 | 106 | 109 | 106 | 109 | 5,000 | 1,090 |
| 2011-02-28 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2011-02-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-02-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-02-15 | 108 | 109 | 108 | 109 | 4,000 | 1,090 |
| 2011-02-14 | 104 | 108 | 104 | 108 | 6,000 | 1,080 |
| 2011-02-10 | 104 | 108 | 103 | 108 | 8,000 | 1,080 |
| 2011-02-09 | 104 | 108 | 104 | 108 | 14,000 | 1,080 |
| 2011-02-08 | 107 | 108 | 103 | 108 | 16,000 | 1,080 |
| 2011-02-07 | 105 | 108 | 105 | 108 | 7,000 | 1,080 |
| 2011-02-04 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-02-03 | 107 | 108 | 104 | 108 | 7,000 | 1,080 |
| 2011-02-02 | 106 | 108 | 102 | 108 | 13,000 | 1,080 |
| 2011-02-01 | 106 | 109 | 106 | 108 | 6,000 | 1,080 |
| 2011-01-31 | 112 | 112 | 110 | 111 | 7,000 | 1,110 |
| 2011-01-21 | 112 | 113 | 112 | 113 | 4,000 | 1,130 |
| 2011-01-20 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2011-01-18 | 110 | 113 | 110 | 113 | 12,000 | 1,130 |
| 2011-01-17 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2011-01-14 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2011-01-11 | 114 | 115 | 111 | 115 | 6,000 | 1,150 |
| 2011-01-07 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2011-01-06 | 111 | 115 | 111 | 115 | 11,000 | 1,150 |
| 2011-01-05 | 114 | 115 | 110 | 115 | 25,000 | 1,150 |
| 2011-01-04 | 120 | 120 | 114 | 116 | 45,000 | 1,160 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
