1. HOME >
  2. 株価時系列 >
  3. 8072 >
  4. 2020年

8072 日本出版貿易(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,300-1,300
2020-12-29---1,300-1,300
2020-12-28---1,300-1,300
2020-12-25---1,300-1,300
2020-12-24---1,300-1,300
2020-12-231,3001,3001,3001,3001001,300
2020-12-22---1,311-1,311
2020-12-211,3111,3111,3111,3115001,311
2020-12-18---1,319-1,319
2020-12-17---1,319-1,319
2020-12-161,3191,3191,3191,3191001,319
2020-12-151,3191,3191,3191,3192001,319
2020-12-141,3191,3191,3191,3191001,319
2020-12-111,3151,3151,3151,3151001,315
2020-12-101,3151,3151,3151,3151001,315
2020-12-091,3151,3151,2851,2852001,285
2020-12-081,3311,3311,3151,3152001,315
2020-12-071,3151,3151,3151,3151001,315
2020-12-04---1,300-1,300
2020-12-03---1,300-1,300
2020-12-021,2991,3001,2991,3002001,300
2020-12-01---1,287-1,287
2020-11-301,2871,2871,2861,2878001,287
2020-11-27---1,286-1,286
2020-11-261,2861,2861,2861,2862001,286
2020-11-251,3091,3091,2851,2852,5001,285
2020-11-241,3091,3091,3091,3091001,309
2020-11-20---1,339-1,339
2020-11-19---1,339-1,339
2020-11-18---1,339-1,339
2020-11-171,2911,3391,2911,3392001,339
2020-11-161,3501,3501,2811,2811,1001,281
2020-11-13---1,354-1,354
2020-11-121,3251,3841,3251,3541,5001,354
2020-11-111,3501,3771,3501,3511,5001,351
2020-11-101,3651,3871,3181,3782,2001,378
2020-11-091,3901,4171,3621,3671,9001,367
2020-11-06---1,360-1,360
2020-11-051,3621,3621,3601,3604001,360
2020-11-041,3701,3851,3401,3851,7001,385
2020-11-021,3471,4001,3401,3401,6001,340
2020-10-301,3781,3781,3771,3772001,377
2020-10-29---1,384-1,384
2020-10-28---1,384-1,384
2020-10-271,3191,3841,3191,3842,0001,384
2020-10-261,3151,4151,3151,3192,0001,319
2020-10-231,3081,3381,3081,3381,2001,338
2020-10-22---1,320-1,320
2020-10-211,3201,3201,3201,3202,2001,320
2020-10-201,3201,3201,3201,3203001,320
2020-10-191,3501,3501,3501,3509001,350
2020-10-16---1,349-1,349
2020-10-151,3491,3491,3491,3492001,349
2020-10-14---1,349-1,349
2020-10-13---1,349-1,349
2020-10-12---1,349-1,349
2020-10-09---1,349-1,349
2020-10-08---1,349-1,349
2020-10-07---1,349-1,349
2020-10-06---1,349-1,349
2020-10-051,3491,3491,3491,3491001,349
2020-10-021,3791,3791,3791,3797001,379
2020-09-30---1,349-1,349
2020-09-29---1,349-1,349
2020-09-28---1,349-1,349
2020-09-25---1,349-1,349
2020-09-241,3491,3491,3491,3492001,349
2020-09-231,3331,3331,3331,3331001,333
2020-09-181,3401,3401,3401,3401001,340
2020-09-171,3401,3401,3401,3401001,340
2020-09-161,3501,3501,3501,3501001,350
2020-09-151,3821,3821,3801,3805001,380
2020-09-14---1,380-1,380
2020-09-11---1,380-1,380
2020-09-10---1,380-1,380
2020-09-09---1,380-1,380
2020-09-081,3801,3801,3801,3801001,380
2020-09-07---1,350-1,350
2020-09-04---1,350-1,350
2020-09-031,3501,3501,3501,3501001,350
2020-09-021,3801,3801,3801,3801001,380
2020-09-01---1,350-1,350
2020-08-311,3501,3501,3501,3502001,350
2020-08-281,3501,3501,3491,3508001,350
2020-08-27---1,362-1,362
2020-08-26---1,362-1,362
2020-08-25---1,362-1,362
2020-08-241,3621,3621,3621,3621001,362
2020-08-21---1,392-1,392
2020-08-201,3921,3921,3921,3921001,392
2020-08-191,4361,4361,4001,4004001,400
2020-08-181,4011,4401,4011,4403001,440
2020-08-171,3851,3851,3801,3802001,380
2020-08-14---1,380-1,380
2020-08-13---1,380-1,380
2020-08-12---1,380-1,380
2020-08-11---1,380-1,380
2020-08-07---1,380-1,380
2020-08-06---1,380-1,380
2020-08-051,3501,3801,3501,3802001,380
2020-08-041,3801,3801,3801,3801001,380
2020-08-03---1,350-1,350
2020-07-311,3801,3801,3501,3503001,350
2020-07-30---1,380-1,380
2020-07-29---1,380-1,380
2020-07-281,3801,3801,3801,3801001,380
2020-07-271,3501,3801,3501,3806001,380
2020-07-22---1,440-1,440
2020-07-211,3801,4401,3801,4409001,440
2020-07-201,3801,3801,3801,3801001,380
2020-07-171,3811,4411,3801,3807001,380
2020-07-161,3521,4121,3501,3801,1001,380
2020-07-151,3501,3801,3501,3505001,350
2020-07-14---1,330-1,330
2020-07-13---1,330-1,330
2020-07-10---1,330-1,330
2020-07-091,3301,3301,3301,3302001,330
2020-07-081,3511,3511,3511,3511001,351
2020-07-07---1,321-1,321
2020-07-061,3211,3211,3211,3214001,321
2020-07-031,3511,3511,3511,3511001,351
2020-07-021,3811,3811,3811,3811001,381
2020-07-01---1,351-1,351
2020-06-301,3711,3711,3511,3514001,351
2020-06-291,3701,3701,3701,3702001,370
2020-06-26---1,370-1,370
2020-06-25---1,370-1,370
2020-06-24---1,370-1,370
2020-06-23---1,370-1,370
2020-06-221,3701,3701,3701,3701001,370
2020-06-19---1,376-1,376
2020-06-18---1,376-1,376
2020-06-17---1,376-1,376
2020-06-16---1,376-1,376
2020-06-151,3761,3761,3761,3761001,376
2020-06-12---1,376-1,376
2020-06-11---1,376-1,376
2020-06-101,3761,3761,3761,3764001,376
2020-06-091,4001,4001,4001,4001001,400
2020-06-081,3761,3761,3761,3761001,376
2020-06-05---1,346-1,346
2020-06-04---1,346-1,346
2020-06-031,3161,3461,3161,3462001,346
2020-06-021,3461,3461,3461,3462001,346
2020-06-01---1,290-1,290
2020-05-29---1,290-1,290
2020-05-281,2901,2901,2901,2902001,290
2020-05-27---1,285-1,285
2020-05-26---1,285-1,285
2020-05-25---1,285-1,285
2020-05-22---1,285-1,285
2020-05-21---1,285-1,285
2020-05-20---1,285-1,285
2020-05-191,2801,2851,2801,2854001,285
2020-05-18---1,280-1,280
2020-05-151,2751,2801,2501,2806001,280
2020-05-141,2721,2821,2501,2756001,275
2020-05-131,2401,2831,2341,2833,7001,283
2020-05-12---1,360-1,360
2020-05-111,3601,3601,3601,3602001,360
2020-05-081,3301,3301,3301,3301001,330
2020-05-071,3601,3601,3601,3601001,360
2020-05-01---1,359-1,359
2020-04-301,3591,3591,3591,3591001,359
2020-04-28---1,358-1,358
2020-04-271,3581,3581,3581,3581001,358
2020-04-241,3591,3591,3591,3591001,359
2020-04-231,3351,3351,3351,3351001,335
2020-04-22---1,306-1,306
2020-04-211,3601,3601,3061,3064001,306
2020-04-20---1,375-1,375
2020-04-17---1,375-1,375
2020-04-16---1,375-1,375
2020-04-151,3751,3751,3751,3752001,375
2020-04-141,3751,3751,3751,3751001,375
2020-04-13---1,390-1,390
2020-04-10---1,390-1,390
2020-04-09---1,390-1,390
2020-04-081,3901,3901,3901,3901001,390
2020-04-071,3301,3301,3301,3302001,330
2020-04-06---1,360-1,360
2020-04-031,3601,3601,3601,3607001,360
2020-04-021,3901,3901,3901,3901001,390
2020-04-01---1,360-1,360
2020-03-311,3611,3611,3601,3603001,360
2020-03-30---1,390-1,390
2020-03-27---1,390-1,390
2020-03-261,3901,3901,3901,3901001,390
2020-03-25---1,361-1,361
2020-03-24---1,361-1,361
2020-03-23---1,361-1,361
2020-03-19---1,361-1,361
2020-03-18---1,361-1,361
2020-03-171,3611,3611,3611,3611001,361
2020-03-161,4001,4001,3811,3814001,381
2020-03-131,4001,4001,4001,4001001,400
2020-03-12---1,433-1,433
2020-03-11---1,433-1,433
2020-03-101,4331,4331,4331,4332001,433
2020-03-09---1,403-1,403
2020-03-06---1,403-1,403
2020-03-051,4001,4031,4001,4034001,403
2020-03-04---1,430-1,430
2020-03-031,4301,4301,4301,4302,1001,430
2020-03-021,4061,4061,4061,4061001,406
2020-02-281,4071,4071,4061,4065001,406
2020-02-27---1,437-1,437
2020-02-26---1,437-1,437
2020-02-251,4041,4371,4041,4378001,437
2020-02-21---1,504-1,504
2020-02-20---1,504-1,504
2020-02-19---1,504-1,504
2020-02-181,5041,5041,5041,5044001,504
2020-02-171,4741,5041,4741,5041,6001,504
2020-02-14---1,474-1,474
2020-02-13---1,474-1,474
2020-02-121,4741,4741,4741,4741001,474
2020-02-10---1,444-1,444
2020-02-071,4501,4701,4411,4442,0001,444
2020-02-061,5341,5561,5341,5568001,556
2020-02-05---1,504-1,504
2020-02-04---1,504-1,504
2020-02-03---1,504-1,504
2020-01-31---1,504-1,504
2020-01-30---1,504-1,504
2020-01-29---1,504-1,504
2020-01-28---1,504-1,504
2020-01-27---1,504-1,504
2020-01-24---1,504-1,504
2020-01-23---1,504-1,504
2020-01-22---1,504-1,504
2020-01-211,5061,5061,5041,5045001,504
2020-01-20---1,546-1,546
2020-01-17---1,546-1,546
2020-01-161,6081,6081,5461,5461,4001,546
2020-01-151,4571,6771,4571,5461,9001,546
2020-01-141,4011,4571,4011,4574001,457
2020-01-101,4031,4031,4031,4032001,403
2020-01-091,4001,4001,4001,4002001,400
2020-01-08---1,382-1,382
2020-01-071,3761,3821,3761,3822001,382
2020-01-061,4251,4251,3951,3955001,395

分割・併合履歴 ： [2017-09-27]1株→0.1株