8072 日本出版貿易(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 165 | 165 | 162 | 162 | 8,000 | 1,620 |
| 2016-12-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2016-12-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-12-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-12-07 | 167 | 167 | 165 | 165 | 4,000 | 1,650 |
| 2016-12-06 | 162 | 175 | 162 | 167 | 37,000 | 1,670 |
| 2016-12-05 | 158 | 160 | 158 | 160 | 10,000 | 1,600 |
| 2016-12-02 | 157 | 162 | 157 | 157 | 17,000 | 1,570 |
| 2016-12-01 | 157 | 157 | 157 | 157 | 15,000 | 1,570 |
| 2016-11-29 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2016-11-28 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2016-11-25 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-11-24 | 158 | 158 | 157 | 157 | 6,000 | 1,570 |
| 2016-11-22 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2016-11-16 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2016-11-15 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-11-14 | 153 | 155 | 153 | 155 | 2,000 | 1,550 |
| 2016-11-07 | 151 | 153 | 151 | 153 | 5,000 | 1,530 |
| 2016-11-01 | 154 | 156 | 154 | 156 | 2,000 | 1,560 |
| 2016-10-31 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-10-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-10-18 | 152 | 155 | 152 | 155 | 3,000 | 1,550 |
| 2016-10-14 | 154 | 154 | 152 | 152 | 2,000 | 1,520 |
| 2016-10-11 | 157 | 157 | 152 | 152 | 3,000 | 1,520 |
| 2016-10-03 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2016-09-30 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-09-27 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-09-15 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2016-09-08 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-09-02 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2016-09-01 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2016-08-31 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2016-08-17 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2016-08-16 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2016-08-15 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 2016-08-09 | 151 | 155 | 151 | 155 | 5,000 | 1,550 |
| 2016-08-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-08-05 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2016-07-29 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2016-07-22 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2016-07-12 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-07-06 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2016-07-04 | 152 | 154 | 152 | 154 | 11,000 | 1,540 |
| 2016-06-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2016-06-28 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2016-06-27 | 151 | 151 | 142 | 151 | 63,000 | 1,510 |
| 2016-06-24 | 152 | 156 | 140 | 145 | 66,000 | 1,450 |
| 2016-06-17 | 146 | 155 | 146 | 155 | 22,000 | 1,550 |
| 2016-06-16 | 152 | 156 | 143 | 143 | 17,000 | 1,430 |
| 2016-06-15 | 154 | 157 | 154 | 157 | 5,000 | 1,570 |
| 2016-06-14 | 151 | 154 | 151 | 154 | 3,000 | 1,540 |
| 2016-06-08 | 153 | 154 | 153 | 154 | 5,000 | 1,540 |
| 2016-06-07 | 153 | 154 | 152 | 152 | 6,000 | 1,520 |
| 2016-06-06 | 152 | 155 | 152 | 155 | 4,000 | 1,550 |
| 2016-06-03 | 159 | 159 | 156 | 157 | 9,000 | 1,570 |
| 2016-06-02 | 160 | 164 | 159 | 160 | 6,000 | 1,600 |
| 2016-06-01 | 164 | 165 | 160 | 162 | 14,000 | 1,620 |
| 2016-05-31 | 170 | 175 | 160 | 164 | 31,000 | 1,640 |
| 2016-05-16 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2016-05-09 | 176 | 177 | 176 | 177 | 2,000 | 1,770 |
| 2016-04-28 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2016-04-22 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2016-04-15 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2016-04-11 | 167 | 176 | 167 | 176 | 3,000 | 1,760 |
| 2016-04-08 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2016-04-07 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2016-04-06 | 166 | 171 | 166 | 171 | 3,000 | 1,710 |
| 2016-03-31 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2016-03-28 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2016-03-25 | 169 | 178 | 169 | 178 | 10,000 | 1,780 |
| 2016-03-24 | 165 | 168 | 165 | 168 | 13,000 | 1,680 |
| 2016-03-23 | 168 | 170 | 165 | 165 | 3,000 | 1,650 |
| 2016-03-22 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 2016-03-18 | 165 | 169 | 165 | 169 | 24,000 | 1,690 |
| 2016-03-15 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2016-03-14 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2016-03-11 | 164 | 164 | 160 | 164 | 3,000 | 1,640 |
| 2016-03-10 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2016-03-07 | 160 | 164 | 160 | 164 | 5,000 | 1,640 |
| 2016-03-03 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-03-02 | 163 | 163 | 160 | 160 | 5,000 | 1,600 |
| 2016-03-01 | 159 | 162 | 159 | 159 | 5,000 | 1,590 |
| 2016-02-29 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2016-02-26 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-02-25 | 160 | 161 | 156 | 160 | 15,000 | 1,600 |
| 2016-02-24 | 154 | 156 | 154 | 155 | 4,000 | 1,550 |
| 2016-02-18 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-02-15 | 158 | 158 | 151 | 156 | 6,000 | 1,560 |
| 2016-02-12 | 157 | 157 | 150 | 155 | 5,000 | 1,550 |
| 2016-02-10 | 157 | 162 | 157 | 162 | 5,000 | 1,620 |
| 2016-02-09 | 158 | 162 | 158 | 162 | 2,000 | 1,620 |
| 2016-02-08 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2016-02-01 | 163 | 163 | 160 | 163 | 3,000 | 1,630 |
| 2016-01-29 | 163 | 163 | 158 | 158 | 3,000 | 1,580 |
| 2016-01-27 | 159 | 163 | 159 | 163 | 2,000 | 1,630 |
| 2016-01-25 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-01-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-01-21 | 159 | 166 | 156 | 156 | 18,000 | 1,560 |
| 2016-01-19 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2016-01-18 | 150 | 157 | 150 | 157 | 2,000 | 1,570 |
| 2016-01-15 | 167 | 167 | 160 | 160 | 4,000 | 1,600 |
| 2016-01-14 | 162 | 168 | 160 | 168 | 5,000 | 1,680 |
| 2016-01-08 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2016-01-05 | 163 | 167 | 163 | 167 | 3,000 | 1,670 |
| 2016-01-04 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
