8072 日本出版貿易(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,690 | 1,690 | 1,650 | 1,683 | 400 | 1,683 |
| 2017-12-28 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2017-12-27 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2017-12-26 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2017-12-25 | 1,712 | 1,712 | 1,712 | 1,712 | 100 | 1,712 |
| 2017-12-15 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 1,775 |
| 2017-12-08 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 1,775 |
| 2017-12-07 | 1,695 | 1,775 | 1,695 | 1,775 | 200 | 1,775 |
| 2017-12-04 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2017-12-01 | 1,800 | 1,815 | 1,800 | 1,815 | 600 | 1,815 |
| 2017-11-30 | 1,750 | 1,810 | 1,750 | 1,800 | 900 | 1,800 |
| 2017-11-28 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2017-11-27 | 1,611 | 1,765 | 1,611 | 1,685 | 1,600 | 1,685 |
| 2017-11-20 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2017-11-15 | 1,609 | 1,609 | 1,608 | 1,608 | 300 | 1,608 |
| 2017-11-09 | 1,616 | 1,616 | 1,575 | 1,610 | 400 | 1,610 |
| 2017-11-08 | 1,626 | 1,626 | 1,626 | 1,626 | 100 | 1,626 |
| 2017-11-02 | 1,581 | 1,747 | 1,581 | 1,627 | 700 | 1,627 |
| 2017-10-18 | 1,540 | 1,580 | 1,540 | 1,580 | 400 | 1,580 |
| 2017-10-16 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2017-10-12 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2017-10-06 | 1,580 | 1,580 | 1,580 | 1,580 | 700 | 1,580 |
| 2017-10-03 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2017-09-27 | 1,660 | 1,660 | 1,580 | 1,580 | 500 | 1,580 |
| 2017-09-26 | 160 | 160 | 155 | 155 | 4,000 | 1,550 |
| 2017-09-19 | 156 | 159 | 156 | 159 | 7,000 | 1,590 |
| 2017-09-15 | 153 | 156 | 153 | 156 | 6,000 | 1,560 |
| 2017-09-14 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2017-09-08 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2017-09-05 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-09-04 | 153 | 153 | 150 | 150 | 6,000 | 1,500 |
| 2017-09-01 | 153 | 155 | 153 | 155 | 6,000 | 1,550 |
| 2017-08-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-08-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2017-08-16 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2017-08-15 | 158 | 158 | 154 | 154 | 8,000 | 1,540 |
| 2017-08-14 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2017-08-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2017-08-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-07-25 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2017-07-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2017-07-18 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2017-07-13 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2017-07-11 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2017-07-10 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2017-07-06 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2017-07-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-07-03 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2017-06-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-06-27 | 158 | 160 | 157 | 160 | 3,000 | 1,600 |
| 2017-06-15 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2017-06-14 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2017-06-13 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2017-06-05 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2017-06-02 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2017-06-01 | 160 | 160 | 156 | 160 | 4,000 | 1,600 |
| 2017-05-31 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2017-05-29 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2017-05-26 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2017-05-25 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2017-05-23 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2017-05-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-05-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-05-18 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-05-17 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2017-05-15 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-05-12 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2017-05-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2017-05-09 | 157 | 157 | 151 | 151 | 5,000 | 1,510 |
| 2017-05-08 | 149 | 155 | 149 | 154 | 13,000 | 1,540 |
| 2017-05-02 | 147 | 147 | 145 | 145 | 13,000 | 1,450 |
| 2017-04-26 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2017-04-24 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2017-04-18 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2017-04-17 | 148 | 149 | 148 | 149 | 2,000 | 1,490 |
| 2017-04-14 | 149 | 149 | 147 | 147 | 3,000 | 1,470 |
| 2017-04-13 | 152 | 152 | 149 | 149 | 3,000 | 1,490 |
| 2017-04-12 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-04-10 | 162 | 162 | 157 | 157 | 5,000 | 1,570 |
| 2017-04-07 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2017-04-06 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2017-04-05 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2017-04-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2017-03-31 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2017-03-30 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2017-03-29 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2017-03-28 | 161 | 162 | 159 | 162 | 3,000 | 1,620 |
| 2017-03-22 | 159 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2017-03-21 | 160 | 160 | 155 | 158 | 3,000 | 1,580 |
| 2017-03-17 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2017-03-16 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2017-03-15 | 167 | 167 | 159 | 159 | 9,000 | 1,590 |
| 2017-03-14 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2017-03-13 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2017-03-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-03-07 | 158 | 160 | 157 | 160 | 9,000 | 1,600 |
| 2017-03-02 | 159 | 160 | 158 | 158 | 11,000 | 1,580 |
| 2017-03-01 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
| 2017-02-28 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2017-02-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-02-24 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2017-02-23 | 160 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2017-02-21 | 160 | 162 | 160 | 162 | 5,000 | 1,620 |
| 2017-02-20 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2017-02-17 | 157 | 157 | 157 | 157 | 11,000 | 1,570 |
| 2017-02-16 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2017-02-15 | 165 | 165 | 161 | 161 | 4,000 | 1,610 |
| 2017-02-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2017-02-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-01-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-01-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2017-01-26 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2017-01-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2017-01-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-01-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2017-01-16 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2017-01-13 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2017-01-12 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2017-01-10 | 160 | 160 | 160 | 160 | 24,000 | 1,600 |
| 2017-01-06 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2017-01-05 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
