8072 日本出版貿易(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-12-29 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-12-22 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2014-12-19 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-12-15 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2014-12-11 | 135 | 138 | 135 | 138 | 32,000 | 1,380 |
| 2014-12-10 | 137 | 137 | 135 | 135 | 2,000 | 1,350 |
| 2014-12-09 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2014-12-08 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2014-11-28 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2014-11-27 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2014-11-21 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2014-11-17 | 139 | 139 | 135 | 135 | 3,000 | 1,350 |
| 2014-11-10 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-11-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2014-10-30 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 2014-10-29 | 139 | 139 | 134 | 135 | 3,000 | 1,350 |
| 2014-10-23 | 136 | 139 | 136 | 139 | 8,000 | 1,390 |
| 2014-10-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-10-15 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-10-14 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2014-10-10 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-10-08 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-10-07 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2014-10-02 | 136 | 136 | 136 | 136 | 5,000 | 1,360 |
| 2014-10-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2014-09-30 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-09-26 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-09-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2014-09-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-09-17 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2014-09-16 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2014-09-12 | 140 | 141 | 140 | 140 | 5,000 | 1,400 |
| 2014-09-11 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2014-09-09 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2014-09-08 | 150 | 150 | 146 | 146 | 5,000 | 1,460 |
| 2014-09-05 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2014-09-02 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-08-28 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2014-08-25 | 142 | 145 | 142 | 145 | 2,000 | 1,450 |
| 2014-08-21 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2014-08-18 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2014-08-15 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2014-08-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-08-08 | 146 | 149 | 135 | 149 | 17,000 | 1,490 |
| 2014-08-06 | 141 | 147 | 141 | 147 | 5,000 | 1,470 |
| 2014-07-31 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2014-07-30 | 146 | 148 | 146 | 148 | 2,000 | 1,480 |
| 2014-07-29 | 144 | 160 | 144 | 149 | 73,000 | 1,490 |
| 2014-07-28 | 142 | 143 | 142 | 143 | 17,000 | 1,430 |
| 2014-07-25 | 139 | 142 | 139 | 142 | 7,000 | 1,420 |
| 2014-07-22 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2014-07-16 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2014-07-15 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2014-07-14 | 136 | 138 | 136 | 138 | 2,000 | 1,380 |
| 2014-07-11 | 135 | 136 | 135 | 136 | 2,000 | 1,360 |
| 2014-07-09 | 143 | 144 | 139 | 139 | 14,000 | 1,390 |
| 2014-07-08 | 140 | 148 | 140 | 145 | 24,000 | 1,450 |
| 2014-07-07 | 143 | 143 | 138 | 140 | 13,000 | 1,400 |
| 2014-07-04 | 136 | 143 | 136 | 143 | 3,000 | 1,430 |
| 2014-07-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2014-07-01 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2014-06-30 | 133 | 133 | 131 | 132 | 4,000 | 1,320 |
| 2014-06-27 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2014-06-26 | 140 | 140 | 133 | 135 | 29,000 | 1,350 |
| 2014-06-25 | 134 | 164 | 134 | 140 | 94,000 | 1,400 |
| 2014-06-24 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2014-06-17 | 129 | 129 | 127 | 127 | 3,000 | 1,270 |
| 2014-06-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2014-06-12 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2014-06-11 | 124 | 126 | 124 | 126 | 2,000 | 1,260 |
| 2014-06-10 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2014-06-09 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2014-06-06 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2014-05-30 | 123 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2014-05-26 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2014-05-22 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2014-05-20 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2014-05-19 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2014-05-16 | 127 | 127 | 122 | 122 | 5,000 | 1,220 |
| 2014-05-15 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2014-04-30 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2014-04-28 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2014-04-25 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2014-04-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2014-04-22 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2014-04-21 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2014-04-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2014-04-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2014-04-03 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2014-04-01 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2014-03-31 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2014-03-26 | 130 | 130 | 126 | 126 | 12,000 | 1,260 |
| 2014-03-25 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2014-03-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2014-03-20 | 132 | 132 | 129 | 129 | 10,000 | 1,290 |
| 2014-03-19 | 130 | 134 | 130 | 134 | 7,000 | 1,340 |
| 2014-03-18 | 134 | 134 | 131 | 132 | 16,000 | 1,320 |
| 2014-03-17 | 138 | 138 | 131 | 134 | 19,000 | 1,340 |
| 2014-03-14 | 139 | 139 | 135 | 138 | 12,000 | 1,380 |
| 2014-03-13 | 143 | 151 | 138 | 138 | 112,000 | 1,380 |
| 2014-03-12 | 140 | 175 | 135 | 148 | 607,000 | 1,480 |
| 2014-03-11 | 124 | 126 | 120 | 125 | 27,000 | 1,250 |
| 2014-03-10 | 147 | 147 | 106 | 125 | 258,000 | 1,250 |
| 2014-03-06 | 146 | 146 | 142 | 142 | 3,000 | 1,420 |
| 2014-03-05 | 142 | 142 | 140 | 141 | 7,000 | 1,410 |
| 2014-03-04 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-02-26 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2014-02-24 | 149 | 151 | 147 | 151 | 5,000 | 1,510 |
| 2014-02-19 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2014-02-17 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2014-02-14 | 156 | 156 | 151 | 152 | 3,000 | 1,520 |
| 2014-02-13 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2014-02-12 | 147 | 152 | 147 | 152 | 2,000 | 1,520 |
| 2014-02-10 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2014-02-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2014-01-31 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2014-01-23 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2014-01-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-01-17 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2014-01-16 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2014-01-15 | 159 | 160 | 159 | 159 | 8,000 | 1,590 |
| 2014-01-14 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-01-09 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2014-01-08 | 152 | 155 | 151 | 155 | 10,000 | 1,550 |
| 2014-01-07 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
