1. HOME >
  2. 株価時系列 >
  3. 8072 >
  4. 2021年

8072 日本出版貿易(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,642-1,642
2021-12-29---1,642-1,642
2021-12-28---1,642-1,642
2021-12-27---1,642-1,642
2021-12-24---1,642-1,642
2021-12-23---1,642-1,642
2021-12-22---1,642-1,642
2021-12-21---1,642-1,642
2021-12-20---1,642-1,642
2021-12-17---1,642-1,642
2021-12-161,6421,6421,6421,6421001,642
2021-12-151,6421,6421,6421,6421001,642
2021-12-14---1,642-1,642
2021-12-13---1,642-1,642
2021-12-10---1,642-1,642
2021-12-09---1,642-1,642
2021-12-08---1,642-1,642
2021-12-07---1,642-1,642
2021-12-06---1,642-1,642
2021-12-03---1,642-1,642
2021-12-02---1,642-1,642
2021-12-01---1,642-1,642
2021-11-301,6421,6421,6421,6421001,642
2021-11-29---1,642-1,642
2021-11-26---1,642-1,642
2021-11-25---1,642-1,642
2021-11-24---1,642-1,642
2021-11-22---1,642-1,642
2021-11-19---1,642-1,642
2021-11-181,6361,6421,6021,6424001,642
2021-11-17---1,709-1,709
2021-11-161,7091,7091,7091,7091,4001,709
2021-11-151,6821,7201,6501,7091,4001,709
2021-11-12---1,602-1,602
2021-11-11---1,602-1,602
2021-11-10---1,602-1,602
2021-11-09---1,602-1,602
2021-11-081,6021,6021,6021,6021001,602
2021-11-05---1,562-1,562
2021-11-041,5621,5621,5621,5621001,562
2021-11-021,5601,5601,5601,5601001,560
2021-11-011,5601,5601,5601,5602001,560
2021-10-29---1,546-1,546
2021-10-28---1,546-1,546
2021-10-27---1,546-1,546
2021-10-26---1,546-1,546
2021-10-25---1,546-1,546
2021-10-22---1,546-1,546
2021-10-211,6261,6261,6261,6261001,626
2021-10-201,6261,6261,6261,6261001,626
2021-10-19---1,546-1,546
2021-10-18---1,546-1,546
2021-10-15---1,546-1,546
2021-10-14---1,546-1,546
2021-10-131,5461,5461,5461,5469001,546
2021-10-12---1,546-1,546
2021-10-11---1,546-1,546
2021-10-081,5461,5461,5461,5464001,546
2021-10-07---1,582-1,582
2021-10-06---1,582-1,582
2021-10-05---1,582-1,582
2021-10-04---1,582-1,582
2021-10-011,5821,5821,5821,5821001,582
2021-09-301,5821,5821,5821,5821001,582
2021-09-291,5101,5611,5101,5613001,561
2021-09-281,6701,6701,6701,6701001,670
2021-09-27---1,630-1,630
2021-09-24---1,630-1,630
2021-09-22---1,630-1,630
2021-09-211,6301,6301,6301,6301001,630
2021-09-171,6771,6771,6701,6701,0001,670
2021-09-161,6261,6661,6261,6668001,666
2021-09-151,6261,6261,6261,6262001,626
2021-09-14---1,546-1,546
2021-09-13---1,546-1,546
2021-09-10---1,546-1,546
2021-09-09---1,546-1,546
2021-09-081,5461,5461,5461,5461001,546
2021-09-071,6121,6121,5461,5463001,546
2021-09-061,4751,5721,4751,5727001,572
2021-09-03---1,461-1,461
2021-09-021,4611,4611,4611,4611001,461
2021-09-011,4621,4621,4621,4621001,462
2021-08-311,4261,4561,4261,4562001,456
2021-08-301,4191,4861,4191,4561,0001,456
2021-08-27---1,405-1,405
2021-08-261,4051,4051,4051,4055001,405
2021-08-25---1,410-1,410
2021-08-24---1,410-1,410
2021-08-23---1,410-1,410
2021-08-201,4041,4101,4041,4101,4001,410
2021-08-191,4641,4641,4641,4641001,464
2021-08-181,4651,4651,4641,4645001,464
2021-08-171,6751,6751,4641,4643,0001,464
2021-08-16---1,420-1,420
2021-08-13---1,420-1,420
2021-08-12---1,420-1,420
2021-08-11---1,420-1,420
2021-08-10---1,420-1,420
2021-08-06---1,420-1,420
2021-08-05---1,420-1,420
2021-08-04---1,420-1,420
2021-08-03---1,420-1,420
2021-08-02---1,420-1,420
2021-07-301,4201,4201,4201,4201001,420
2021-07-29---1,420-1,420
2021-07-28---1,420-1,420
2021-07-27---1,420-1,420
2021-07-26---1,420-1,420
2021-07-21---1,420-1,420
2021-07-201,4201,4201,4201,4203001,420
2021-07-191,4501,4501,4501,4507001,450
2021-07-16---1,390-1,390
2021-07-151,3891,3901,3891,3902001,390
2021-07-141,3891,3891,3891,3891001,389
2021-07-131,4091,4461,4091,4457001,445
2021-07-12---1,379-1,379
2021-07-09---1,379-1,379
2021-07-081,4091,4091,3791,3792001,379
2021-07-07---1,379-1,379
2021-07-06---1,379-1,379
2021-07-051,4091,4091,3791,3793001,379
2021-07-021,4091,4091,4091,4091001,409
2021-07-01---1,379-1,379
2021-06-30---1,379-1,379
2021-06-29---1,379-1,379
2021-06-28---1,379-1,379
2021-06-251,3761,3911,3761,3791,4001,379
2021-06-24---1,366-1,366
2021-06-23---1,366-1,366
2021-06-22---1,366-1,366
2021-06-211,3661,3661,3661,3661001,366
2021-06-181,3661,3661,3361,3362001,336
2021-06-171,3381,3441,3361,3368001,336
2021-06-16---1,325-1,325
2021-06-15---1,325-1,325
2021-06-14---1,325-1,325
2021-06-11---1,325-1,325
2021-06-10---1,325-1,325
2021-06-09---1,325-1,325
2021-06-081,3251,3251,3251,3252001,325
2021-06-07---1,325-1,325
2021-06-04---1,325-1,325
2021-06-031,3251,3251,3251,3251001,325
2021-06-021,3341,3341,3341,3341001,334
2021-06-011,3311,3311,3041,3043001,304
2021-05-311,3311,3311,3311,3312001,331
2021-05-28---1,302-1,302
2021-05-271,3141,3141,3021,3024001,302
2021-05-261,3151,3151,3151,3155001,315
2021-05-25---1,313-1,313
2021-05-24---1,313-1,313
2021-05-21---1,313-1,313
2021-05-201,3131,3131,3131,3133001,313
2021-05-191,3011,3011,3001,3002,0001,300
2021-05-18---1,313-1,313
2021-05-171,3131,3131,3131,3136001,313
2021-05-14---1,313-1,313
2021-05-13---1,313-1,313
2021-05-12---1,313-1,313
2021-05-11---1,313-1,313
2021-05-101,3091,3131,3091,3135001,313
2021-05-071,3101,3101,3001,3002001,300
2021-05-06---1,290-1,290
2021-04-30---1,290-1,290
2021-04-28---1,290-1,290
2021-04-27---1,290-1,290
2021-04-26---1,290-1,290
2021-04-23---1,290-1,290
2021-04-221,2901,2901,2901,2905001,290
2021-04-21---1,311-1,311
2021-04-20---1,311-1,311
2021-04-19---1,311-1,311
2021-04-16---1,311-1,311
2021-04-15---1,311-1,311
2021-04-141,3111,3111,3111,3111001,311
2021-04-13---1,311-1,311
2021-04-121,3101,3111,3101,3114001,311
2021-04-09---1,305-1,305
2021-04-081,3081,3081,3051,3056001,305
2021-04-071,3081,3081,3081,3081001,308
2021-04-061,3001,3001,3001,3005001,300
2021-04-051,2911,2911,2911,2911001,291
2021-04-021,3141,3141,3071,3076001,307
2021-04-01---1,301-1,301
2021-03-311,3011,3011,3011,3011001,301
2021-03-301,3001,3001,3001,3006001,300
2021-03-291,3071,3071,2921,2926001,292
2021-03-261,3071,3071,3071,3071001,307
2021-03-251,3051,3101,3051,3109001,310
2021-03-241,3001,3101,3001,3107001,310
2021-03-231,3001,3001,3001,3005001,300
2021-03-22---1,292-1,292
2021-03-191,2981,2981,2921,2923001,292
2021-03-181,2981,2981,2901,2907001,290
2021-03-171,2941,2981,2941,2955001,295
2021-03-161,2941,3301,2941,2941,4001,294
2021-03-151,2941,2961,2931,2936001,293
2021-03-121,2871,2871,2871,2873001,287
2021-03-11---1,293-1,293
2021-03-101,2841,2931,2841,2932001,293
2021-03-091,2981,2981,2981,2983001,298
2021-03-081,2921,2921,2921,2921001,292
2021-03-051,2751,2751,2751,2751001,275
2021-03-04---1,271-1,271
2021-03-031,2711,2711,2711,2712001,271
2021-03-021,2981,2981,2701,2702,6001,270
2021-03-011,2701,2991,2701,2998001,299
2021-02-261,2971,2981,2971,2974001,297
2021-02-25---1,297-1,297
2021-02-241,2971,2971,2971,2971001,297
2021-02-221,3161,3161,3161,3161001,316
2021-02-19---1,290-1,290
2021-02-181,3011,3011,2901,2901,0001,290
2021-02-171,3391,3391,2981,3208001,320
2021-02-161,3811,4111,3211,3401,1001,340
2021-02-151,2911,2911,2911,2913001,291
2021-02-121,2911,2911,2911,2911001,291
2021-02-101,2891,2901,2891,2901,1001,290
2021-02-09---1,290-1,290
2021-02-081,2891,2901,2851,2903001,290
2021-02-051,2841,2841,2841,2841001,284
2021-02-04---1,283-1,283
2021-02-031,2831,2831,2831,2831001,283
2021-02-021,2991,2991,2991,2991001,299
2021-02-01---1,288-1,288
2021-01-291,2881,2881,2881,2881001,288
2021-01-28---1,288-1,288
2021-01-271,2881,2881,2881,2881001,288
2021-01-26---1,281-1,281
2021-01-25---1,281-1,281
2021-01-22---1,281-1,281
2021-01-21---1,281-1,281
2021-01-20---1,281-1,281
2021-01-191,2811,2811,2811,2811001,281
2021-01-181,2801,3091,2801,3098001,309
2021-01-151,2871,2871,2871,2871001,287
2021-01-14---1,281-1,281
2021-01-131,2761,2811,2761,2812001,281
2021-01-12---1,280-1,280
2021-01-08---1,280-1,280
2021-01-07---1,280-1,280
2021-01-061,2801,2801,2801,2802001,280
2021-01-051,3301,3301,3301,3301001,330
2021-01-04---1,300-1,300

分割・併合履歴 ： [2017-09-27]1株→0.1株