8072 日本出版貿易(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	198	198	198	198	1,000	1,980
2012-12-21	193	198	191	198	8,000	1,980
2012-12-17	198	198	198	198	2,000	1,980
2012-12-12	190	199	190	199	2,000	1,990
2012-12-10	200	200	200	200	1,000	2,000
2012-12-06	192	196	192	196	3,000	1,960
2012-11-30	195	200	195	200	11,000	2,000
2012-11-15	195	196	195	196	3,000	1,960
2012-10-29	187	196	187	196	3,000	1,960
2012-10-15	198	199	197	197	5,000	1,970
2012-10-11	198	198	198	198	1,000	1,980
2012-10-09	200	200	200	200	1,000	2,000
2012-09-28	200	200	200	200	1,000	2,000
2012-09-18	200	200	200	200	1,000	2,000
2012-09-10	207	207	207	207	1,000	2,070
2012-09-04	192	198	192	198	3,000	1,980
2012-09-03	189	197	189	197	2,000	1,970
2012-08-31	189	198	189	198	8,000	1,980
2012-08-15	199	199	199	199	2,000	1,990
2012-08-08	199	199	199	199	1,000	1,990
2012-07-17	199	199	199	199	1,000	1,990
2012-07-09	199	199	199	199	1,000	1,990
2012-06-29	199	199	199	199	1,000	1,990
2012-06-15	199	199	199	199	1,000	1,990
2012-06-08	196	200	196	200	3,000	2,000
2012-05-31	195	195	195	195	1,000	1,950
2012-05-15	200	200	200	200	2,000	2,000
2012-05-08	200	200	200	200	1,000	2,000
2012-04-16	191	191	191	191	1,000	1,910
2012-04-09	191	191	191	191	1,000	1,910
2012-03-30	182	182	182	182	1,000	1,820
2012-03-15	182	182	182	182	2,000	1,820
2012-02-29	182	182	182	182	1,000	1,820
2012-02-28	182	182	182	182	1,000	1,820
2012-02-23	179	179	179	179	1,000	1,790
2012-02-22	180	180	180	180	2,000	1,800
2012-02-21	180	180	180	180	2,000	1,800
2012-02-15	180	180	180	180	3,000	1,800
2012-02-13	180	180	180	180	1,000	1,800
2012-02-10	180	183	180	183	17,000	1,830
2012-02-08	190	190	190	190	1,000	1,900
2012-02-03	174	190	174	190	3,000	1,900
2012-01-31	187	187	187	187	1,000	1,870
2012-01-16	187	187	187	187	1,000	1,870
2012-01-10	188	188	188	188	1,000	1,880

分割・併合履歴： [2017-09-27]1株→0.1株