8072 日本出版貿易(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-12-29 | 165 | 168 | 165 | 168 | 3,000 | 1,680 |
| 2015-12-28 | 165 | 165 | 161 | 164 | 3,000 | 1,640 |
| 2015-12-25 | 160 | 164 | 158 | 162 | 28,000 | 1,620 |
| 2015-12-24 | 166 | 166 | 160 | 160 | 10,000 | 1,600 |
| 2015-12-22 | 168 | 168 | 167 | 168 | 26,000 | 1,680 |
| 2015-12-21 | 165 | 168 | 165 | 168 | 3,000 | 1,680 |
| 2015-12-18 | 172 | 172 | 170 | 170 | 9,000 | 1,700 |
| 2015-12-17 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2015-12-16 | 170 | 173 | 170 | 170 | 10,000 | 1,700 |
| 2015-12-15 | 176 | 176 | 170 | 171 | 7,000 | 1,710 |
| 2015-12-14 | 173 | 176 | 172 | 176 | 9,000 | 1,760 |
| 2015-12-11 | 177 | 180 | 177 | 180 | 5,000 | 1,800 |
| 2015-12-10 | 177 | 179 | 175 | 176 | 24,000 | 1,760 |
| 2015-12-09 | 178 | 185 | 173 | 178 | 39,000 | 1,780 |
| 2015-12-08 | 173 | 221 | 172 | 183 | 547,000 | 1,830 |
| 2015-12-07 | 171 | 176 | 171 | 171 | 13,000 | 1,710 |
| 2015-12-03 | 168 | 171 | 168 | 171 | 2,000 | 1,710 |
| 2015-12-02 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-12-01 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-11-30 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-11-27 | 172 | 172 | 168 | 168 | 6,000 | 1,680 |
| 2015-11-26 | 168 | 171 | 168 | 168 | 8,000 | 1,680 |
| 2015-11-20 | 171 | 173 | 171 | 173 | 3,000 | 1,730 |
| 2015-11-19 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2015-11-17 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2015-11-16 | 169 | 174 | 169 | 174 | 5,000 | 1,740 |
| 2015-11-09 | 169 | 169 | 165 | 169 | 3,000 | 1,690 |
| 2015-10-30 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-10-28 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2015-10-27 | 167 | 167 | 167 | 167 | 11,000 | 1,670 |
| 2015-10-26 | 168 | 170 | 168 | 170 | 6,000 | 1,700 |
| 2015-10-22 | 167 | 171 | 167 | 171 | 2,000 | 1,710 |
| 2015-10-20 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2015-10-19 | 167 | 167 | 167 | 167 | 10,000 | 1,670 |
| 2015-10-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2015-10-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-10-14 | 170 | 170 | 167 | 167 | 2,000 | 1,670 |
| 2015-10-13 | 171 | 171 | 169 | 169 | 12,000 | 1,690 |
| 2015-10-09 | 175 | 175 | 169 | 169 | 15,000 | 1,690 |
| 2015-10-08 | 175 | 178 | 174 | 175 | 11,000 | 1,750 |
| 2015-10-07 | 180 | 180 | 173 | 173 | 9,000 | 1,730 |
| 2015-10-06 | 186 | 194 | 180 | 180 | 10,000 | 1,800 |
| 2015-10-05 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-10-02 | 177 | 177 | 172 | 177 | 5,000 | 1,770 |
| 2015-10-01 | 172 | 175 | 170 | 172 | 11,000 | 1,720 |
| 2015-09-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-09-29 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2015-09-28 | 169 | 174 | 169 | 174 | 2,000 | 1,740 |
| 2015-09-25 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-09-24 | 170 | 180 | 170 | 174 | 12,000 | 1,740 |
| 2015-09-18 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2015-09-16 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-09-15 | 170 | 190 | 170 | 187 | 14,000 | 1,870 |
| 2015-09-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-09-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2015-09-09 | 166 | 169 | 164 | 169 | 5,000 | 1,690 |
| 2015-09-08 | 157 | 161 | 156 | 156 | 4,000 | 1,560 |
| 2015-09-07 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2015-09-04 | 160 | 160 | 156 | 157 | 5,000 | 1,570 |
| 2015-09-03 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-09-02 | 156 | 165 | 155 | 165 | 3,000 | 1,650 |
| 2015-09-01 | 162 | 166 | 161 | 166 | 5,000 | 1,660 |
| 2015-08-31 | 163 | 168 | 163 | 166 | 13,000 | 1,660 |
| 2015-08-28 | 154 | 178 | 154 | 170 | 20,000 | 1,700 |
| 2015-08-27 | 146 | 155 | 146 | 155 | 6,000 | 1,550 |
| 2015-08-26 | 139 | 150 | 135 | 150 | 15,000 | 1,500 |
| 2015-08-25 | 138 | 144 | 131 | 144 | 32,000 | 1,440 |
| 2015-08-24 | 164 | 174 | 143 | 143 | 34,000 | 1,430 |
| 2015-08-21 | 179 | 187 | 178 | 179 | 5,000 | 1,790 |
| 2015-08-20 | 182 | 187 | 182 | 187 | 4,000 | 1,870 |
| 2015-08-19 | 183 | 188 | 183 | 184 | 7,000 | 1,840 |
| 2015-08-18 | 190 | 191 | 183 | 183 | 10,000 | 1,830 |
| 2015-08-17 | 190 | 190 | 186 | 190 | 9,000 | 1,900 |
| 2015-08-14 | 188 | 191 | 188 | 190 | 12,000 | 1,900 |
| 2015-08-13 | 197 | 200 | 192 | 195 | 10,000 | 1,950 |
| 2015-08-11 | 188 | 197 | 188 | 197 | 4,000 | 1,970 |
| 2015-08-10 | 193 | 193 | 188 | 189 | 5,000 | 1,890 |
| 2015-08-07 | 195 | 195 | 190 | 193 | 8,000 | 1,930 |
| 2015-08-06 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-08-05 | 202 | 202 | 192 | 195 | 18,000 | 1,950 |
| 2015-08-04 | 192 | 197 | 192 | 197 | 7,000 | 1,970 |
| 2015-08-03 | 195 | 199 | 194 | 194 | 16,000 | 1,940 |
| 2015-07-31 | 197 | 201 | 196 | 196 | 4,000 | 1,960 |
| 2015-07-30 | 198 | 198 | 194 | 197 | 6,000 | 1,970 |
| 2015-07-29 | 203 | 203 | 198 | 198 | 2,000 | 1,980 |
| 2015-07-28 | 197 | 200 | 194 | 200 | 11,000 | 2,000 |
| 2015-07-27 | 198 | 201 | 198 | 199 | 4,000 | 1,990 |
| 2015-07-24 | 202 | 204 | 200 | 204 | 4,000 | 2,040 |
| 2015-07-23 | 206 | 206 | 201 | 204 | 20,000 | 2,040 |
| 2015-07-22 | 209 | 212 | 201 | 206 | 55,000 | 2,060 |
| 2015-07-21 | 206 | 207 | 200 | 201 | 28,000 | 2,010 |
| 2015-07-17 | 201 | 208 | 200 | 205 | 48,000 | 2,050 |
| 2015-07-16 | 194 | 204 | 193 | 199 | 25,000 | 1,990 |
| 2015-07-15 | 196 | 196 | 193 | 193 | 18,000 | 1,930 |
| 2015-07-14 | 191 | 197 | 190 | 193 | 19,000 | 1,930 |
| 2015-07-13 | 189 | 192 | 187 | 190 | 14,000 | 1,900 |
| 2015-07-10 | 198 | 199 | 188 | 189 | 30,000 | 1,890 |
| 2015-07-09 | 184 | 193 | 184 | 193 | 45,000 | 1,930 |
| 2015-07-08 | 206 | 206 | 192 | 198 | 38,000 | 1,980 |
| 2015-07-07 | 208 | 211 | 202 | 207 | 38,000 | 2,070 |
| 2015-07-06 | 205 | 220 | 196 | 203 | 115,000 | 2,030 |
| 2015-07-03 | 210 | 235 | 204 | 206 | 584,000 | 2,060 |
| 2015-07-02 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2015-07-01 | 192 | 192 | 190 | 192 | 6,000 | 1,920 |
| 2015-06-30 | 193 | 196 | 193 | 193 | 12,000 | 1,930 |
| 2015-06-29 | 202 | 203 | 193 | 197 | 23,000 | 1,970 |
| 2015-06-26 | 213 | 215 | 203 | 203 | 52,000 | 2,030 |
| 2015-06-25 | 214 | 225 | 206 | 213 | 87,000 | 2,130 |
| 2015-06-24 | 198 | 227 | 197 | 209 | 259,000 | 2,090 |
| 2015-06-23 | 200 | 200 | 197 | 197 | 4,000 | 1,970 |
| 2015-06-22 | 194 | 200 | 193 | 200 | 18,000 | 2,000 |
| 2015-06-19 | 199 | 199 | 191 | 197 | 18,000 | 1,970 |
| 2015-06-18 | 202 | 202 | 194 | 197 | 48,000 | 1,970 |
| 2015-06-17 | 204 | 244 | 195 | 204 | 515,000 | 2,040 |
| 2015-06-16 | 195 | 201 | 194 | 201 | 12,000 | 2,010 |
| 2015-06-15 | 192 | 193 | 190 | 193 | 3,000 | 1,930 |
| 2015-06-12 | 193 | 195 | 193 | 194 | 28,000 | 1,940 |
| 2015-06-11 | 193 | 196 | 193 | 195 | 25,000 | 1,950 |
| 2015-06-10 | 192 | 218 | 191 | 198 | 221,000 | 1,980 |
| 2015-06-09 | 195 | 195 | 190 | 190 | 5,000 | 1,900 |
| 2015-06-08 | 197 | 199 | 195 | 195 | 10,000 | 1,950 |
| 2015-06-05 | 197 | 197 | 192 | 197 | 18,000 | 1,970 |
| 2015-06-04 | 188 | 200 | 188 | 197 | 31,000 | 1,970 |
| 2015-06-03 | 188 | 189 | 187 | 189 | 3,000 | 1,890 |
| 2015-06-02 | 185 | 188 | 185 | 188 | 10,000 | 1,880 |
| 2015-06-01 | 184 | 190 | 184 | 190 | 10,000 | 1,900 |
| 2015-05-29 | 186 | 187 | 186 | 186 | 3,000 | 1,860 |
| 2015-05-28 | 184 | 187 | 182 | 186 | 10,000 | 1,860 |
| 2015-05-27 | 180 | 194 | 180 | 186 | 58,000 | 1,860 |
| 2015-05-26 | 184 | 185 | 180 | 180 | 17,000 | 1,800 |
| 2015-05-25 | 179 | 183 | 171 | 183 | 27,000 | 1,830 |
| 2015-05-22 | 181 | 183 | 180 | 182 | 10,000 | 1,820 |
| 2015-05-21 | 188 | 188 | 182 | 184 | 23,000 | 1,840 |
| 2015-05-20 | 189 | 191 | 189 | 191 | 2,000 | 1,910 |
| 2015-05-19 | 187 | 190 | 186 | 190 | 5,000 | 1,900 |
| 2015-05-18 | 191 | 191 | 186 | 189 | 8,000 | 1,890 |
| 2015-05-15 | 188 | 212 | 188 | 193 | 164,000 | 1,930 |
| 2015-05-14 | 191 | 191 | 176 | 186 | 18,000 | 1,860 |
| 2015-05-13 | 190 | 193 | 190 | 191 | 4,000 | 1,910 |
| 2015-05-12 | 192 | 193 | 190 | 190 | 5,000 | 1,900 |
| 2015-05-11 | 194 | 194 | 192 | 192 | 9,000 | 1,920 |
| 2015-05-08 | 193 | 194 | 191 | 194 | 6,000 | 1,940 |
| 2015-05-07 | 188 | 190 | 188 | 190 | 5,000 | 1,900 |
| 2015-05-01 | 192 | 193 | 192 | 193 | 8,000 | 1,930 |
| 2015-04-30 | 196 | 196 | 192 | 192 | 12,000 | 1,920 |
| 2015-04-28 | 199 | 199 | 194 | 198 | 4,000 | 1,980 |
| 2015-04-27 | 200 | 200 | 195 | 199 | 6,000 | 1,990 |
| 2015-04-24 | 200 | 202 | 194 | 200 | 25,000 | 2,000 |
| 2015-04-23 | 205 | 205 | 202 | 202 | 13,000 | 2,020 |
| 2015-04-22 | 210 | 234 | 201 | 203 | 160,000 | 2,030 |
| 2015-04-21 | 206 | 206 | 200 | 202 | 26,000 | 2,020 |
| 2015-04-20 | 214 | 214 | 206 | 206 | 35,000 | 2,060 |
| 2015-04-17 | 217 | 217 | 214 | 214 | 16,000 | 2,140 |
| 2015-04-16 | 225 | 227 | 219 | 219 | 40,000 | 2,190 |
| 2015-04-15 | 216 | 243 | 216 | 228 | 447,000 | 2,280 |
| 2015-04-14 | 210 | 218 | 210 | 216 | 34,000 | 2,160 |
| 2015-04-13 | 209 | 219 | 208 | 210 | 45,000 | 2,100 |
| 2015-04-10 | 215 | 215 | 204 | 209 | 37,000 | 2,090 |
| 2015-04-09 | 220 | 225 | 210 | 215 | 33,000 | 2,150 |
| 2015-04-08 | 217 | 217 | 214 | 216 | 34,000 | 2,160 |
| 2015-04-07 | 219 | 219 | 208 | 213 | 56,000 | 2,130 |
| 2015-04-06 | 226 | 226 | 210 | 215 | 106,000 | 2,150 |
| 2015-04-03 | 229 | 247 | 225 | 230 | 220,000 | 2,300 |
| 2015-04-02 | 236 | 243 | 218 | 229 | 365,000 | 2,290 |
| 2015-04-01 | 260 | 329 | 247 | 252 | 361,000 | 2,520 |
| 2015-03-31 | 286 | 290 | 260 | 260 | 489,000 | 2,600 |
| 2015-03-30 | 301 | 334 | 289 | 334 | 998,000 | 3,340 |
| 2015-03-27 | 270 | 286 | 240 | 254 | 1,908,000 | 2,540 |
| 2015-03-26 | 159 | 209 | 159 | 209 | 622,000 | 2,090 |
| 2015-03-25 | 156 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2015-03-24 | 165 | 165 | 156 | 161 | 13,000 | 1,610 |
| 2015-03-23 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 2015-03-20 | 156 | 168 | 156 | 162 | 43,000 | 1,620 |
| 2015-03-19 | 157 | 157 | 153 | 153 | 9,000 | 1,530 |
| 2015-03-18 | 161 | 161 | 156 | 157 | 14,000 | 1,570 |
| 2015-03-17 | 165 | 167 | 163 | 163 | 10,000 | 1,630 |
| 2015-03-16 | 165 | 167 | 164 | 164 | 5,000 | 1,640 |
| 2015-03-13 | 167 | 167 | 162 | 165 | 16,000 | 1,650 |
| 2015-03-12 | 163 | 167 | 161 | 165 | 31,000 | 1,650 |
| 2015-03-11 | 163 | 166 | 162 | 166 | 9,000 | 1,660 |
| 2015-03-10 | 175 | 175 | 166 | 166 | 29,000 | 1,660 |
| 2015-03-09 | 165 | 175 | 164 | 164 | 60,000 | 1,640 |
| 2015-03-06 | 168 | 168 | 162 | 162 | 35,000 | 1,620 |
| 2015-03-05 | 175 | 177 | 163 | 170 | 228,000 | 1,700 |
| 2015-03-04 | 153 | 199 | 151 | 170 | 610,000 | 1,700 |
| 2015-03-03 | 162 | 162 | 146 | 153 | 46,000 | 1,530 |
| 2015-03-02 | 185 | 185 | 156 | 162 | 165,000 | 1,620 |
| 2015-02-27 | 148 | 180 | 148 | 165 | 552,000 | 1,650 |
| 2015-02-26 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2015-02-25 | 150 | 152 | 144 | 147 | 20,000 | 1,470 |
| 2015-02-24 | 149 | 150 | 147 | 150 | 20,000 | 1,500 |
| 2015-02-23 | 149 | 150 | 146 | 150 | 29,000 | 1,500 |
| 2015-02-20 | 144 | 149 | 143 | 149 | 15,000 | 1,490 |
| 2015-02-19 | 144 | 145 | 140 | 142 | 21,000 | 1,420 |
| 2015-02-18 | 140 | 170 | 139 | 143 | 263,000 | 1,430 |
| 2015-02-17 | 139 | 140 | 135 | 140 | 26,000 | 1,400 |
| 2015-02-16 | 139 | 139 | 139 | 139 | 9,000 | 1,390 |
| 2015-02-13 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2015-02-12 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2015-02-09 | 138 | 139 | 135 | 139 | 10,000 | 1,390 |
| 2015-02-05 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2015-02-03 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2015-02-02 | 135 | 135 | 135 | 135 | 28,000 | 1,350 |
| 2015-01-30 | 137 | 137 | 135 | 135 | 3,000 | 1,350 |
| 2015-01-27 | 135 | 139 | 135 | 139 | 5,000 | 1,390 |
| 2015-01-26 | 135 | 139 | 135 | 139 | 3,000 | 1,390 |
| 2015-01-15 | 139 | 139 | 139 | 139 | 12,000 | 1,390 |
| 2015-01-05 | 136 | 139 | 136 | 139 | 2,000 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
