8072 日本出版貿易(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-27 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2013-12-20 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2013-12-18 | 161 | 161 | 156 | 156 | 2,000 | 1,560 |
| 2013-12-16 | 157 | 158 | 157 | 157 | 6,000 | 1,570 |
| 2013-12-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2013-12-10 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2013-12-09 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2013-12-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2013-12-04 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2013-12-03 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2013-12-02 | 155 | 158 | 155 | 155 | 4,000 | 1,550 |
| 2013-11-29 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2013-11-25 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2013-11-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2013-11-15 | 158 | 158 | 155 | 155 | 2,000 | 1,550 |
| 2013-11-06 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2013-11-05 | 160 | 160 | 156 | 156 | 6,000 | 1,560 |
| 2013-11-01 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2013-10-31 | 160 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2013-10-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-10-23 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2013-10-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2013-10-11 | 163 | 163 | 157 | 160 | 9,000 | 1,600 |
| 2013-10-10 | 163 | 165 | 163 | 165 | 5,000 | 1,650 |
| 2013-10-08 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-10-07 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2013-10-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2013-10-01 | 162 | 162 | 160 | 160 | 4,000 | 1,600 |
| 2013-09-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-09-27 | 161 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2013-09-25 | 160 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2013-09-24 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2013-09-20 | 166 | 166 | 161 | 161 | 7,000 | 1,610 |
| 2013-09-18 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-09-17 | 170 | 170 | 163 | 163 | 10,000 | 1,630 |
| 2013-09-13 | 168 | 168 | 163 | 163 | 14,000 | 1,630 |
| 2013-09-12 | 173 | 173 | 164 | 173 | 16,000 | 1,730 |
| 2013-09-09 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2013-08-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2013-08-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2013-08-15 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2013-08-14 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2013-08-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2013-07-29 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2013-07-25 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2013-07-24 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2013-07-16 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 2013-07-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2013-06-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2013-06-26 | 172 | 180 | 172 | 180 | 2,000 | 1,800 |
| 2013-06-19 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2013-06-17 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2013-06-11 | 176 | 180 | 176 | 180 | 8,000 | 1,800 |
| 2013-06-10 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2013-05-31 | 176 | 181 | 176 | 181 | 6,000 | 1,810 |
| 2013-05-29 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2013-05-23 | 181 | 181 | 173 | 176 | 11,000 | 1,760 |
| 2013-05-22 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2013-05-21 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2013-05-20 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2013-05-16 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2013-05-15 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2013-05-13 | 177 | 177 | 174 | 174 | 15,000 | 1,740 |
| 2013-05-10 | 182 | 182 | 175 | 178 | 13,000 | 1,780 |
| 2013-05-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2013-04-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2013-04-24 | 181 | 185 | 181 | 185 | 2,000 | 1,850 |
| 2013-04-18 | 182 | 187 | 173 | 185 | 12,000 | 1,850 |
| 2013-04-15 | 185 | 185 | 181 | 185 | 5,000 | 1,850 |
| 2013-04-11 | 182 | 185 | 182 | 185 | 6,000 | 1,850 |
| 2013-04-08 | 185 | 187 | 185 | 187 | 4,000 | 1,870 |
| 2013-04-05 | 184 | 187 | 184 | 187 | 2,000 | 1,870 |
| 2013-03-29 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2013-03-28 | 182 | 187 | 182 | 187 | 5,000 | 1,870 |
| 2013-03-27 | 185 | 185 | 182 | 185 | 6,000 | 1,850 |
| 2013-03-26 | 184 | 189 | 178 | 189 | 14,000 | 1,890 |
| 2013-03-25 | 186 | 189 | 184 | 188 | 6,000 | 1,880 |
| 2013-03-22 | 185 | 190 | 180 | 188 | 10,000 | 1,880 |
| 2013-03-21 | 186 | 190 | 185 | 190 | 8,000 | 1,900 |
| 2013-03-19 | 185 | 189 | 185 | 189 | 11,000 | 1,890 |
| 2013-03-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2013-03-12 | 185 | 190 | 185 | 190 | 5,000 | 1,900 |
| 2013-03-11 | 190 | 193 | 190 | 193 | 4,000 | 1,930 |
| 2013-03-08 | 199 | 199 | 194 | 194 | 2,000 | 1,940 |
| 2013-03-05 | 189 | 194 | 189 | 194 | 4,000 | 1,940 |
| 2013-03-04 | 192 | 194 | 192 | 194 | 3,000 | 1,940 |
| 2013-02-25 | 194 | 198 | 192 | 197 | 8,000 | 1,970 |
| 2013-02-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2013-02-12 | 196 | 200 | 196 | 200 | 2,000 | 2,000 |
| 2013-02-05 | 193 | 200 | 193 | 200 | 4,000 | 2,000 |
| 2013-01-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2013-01-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2013-01-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
