8072 日本出版貿易(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2022-12-29 | - | - | - | 1,495 | - | 1,495 |
| 2022-12-28 | 1,496 | 1,500 | 1,495 | 1,495 | 600 | 1,495 |
| 2022-12-27 | 1,505 | 1,505 | 1,498 | 1,498 | 600 | 1,498 |
| 2022-12-26 | 1,505 | 1,505 | 1,505 | 1,505 | 600 | 1,505 |
| 2022-12-23 | 1,510 | 1,510 | 1,500 | 1,500 | 800 | 1,500 |
| 2022-12-22 | 1,517 | 1,517 | 1,516 | 1,516 | 300 | 1,516 |
| 2022-12-21 | 1,552 | 1,552 | 1,536 | 1,536 | 900 | 1,536 |
| 2022-12-20 | 1,565 | 1,565 | 1,553 | 1,553 | 700 | 1,553 |
| 2022-12-19 | 1,556 | 1,594 | 1,556 | 1,556 | 800 | 1,556 |
| 2022-12-16 | 1,579 | 1,579 | 1,556 | 1,556 | 800 | 1,556 |
| 2022-12-15 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2022-12-14 | 1,580 | 1,580 | 1,579 | 1,579 | 500 | 1,579 |
| 2022-12-13 | 1,586 | 1,586 | 1,586 | 1,586 | 200 | 1,586 |
| 2022-12-12 | 1,600 | 1,600 | 1,585 | 1,585 | 300 | 1,585 |
| 2022-12-09 | 1,587 | 1,587 | 1,561 | 1,577 | 700 | 1,577 |
| 2022-12-08 | 1,627 | 1,627 | 1,627 | 1,627 | 100 | 1,627 |
| 2022-12-07 | 1,625 | 1,625 | 1,590 | 1,590 | 600 | 1,590 |
| 2022-12-06 | - | - | - | 1,656 | - | 1,656 |
| 2022-12-05 | 1,655 | 1,656 | 1,655 | 1,656 | 900 | 1,656 |
| 2022-12-02 | 1,679 | 1,689 | 1,655 | 1,655 | 600 | 1,655 |
| 2022-12-01 | - | - | - | 1,679 | - | 1,679 |
| 2022-11-30 | 1,686 | 1,699 | 1,677 | 1,679 | 1,800 | 1,679 |
| 2022-11-29 | - | - | - | 1,686 | - | 1,686 |
| 2022-11-28 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | 1,686 |
| 2022-11-25 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2022-11-24 | 1,682 | 1,682 | 1,682 | 1,682 | 100 | 1,682 |
| 2022-11-22 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2022-11-21 | 1,730 | 1,730 | 1,700 | 1,700 | 800 | 1,700 |
| 2022-11-18 | 1,786 | 1,799 | 1,722 | 1,730 | 3,100 | 1,730 |
| 2022-11-17 | 1,652 | 1,712 | 1,652 | 1,712 | 1,500 | 1,712 |
| 2022-11-16 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2022-11-15 | 1,710 | 1,710 | 1,652 | 1,652 | 600 | 1,652 |
| 2022-11-14 | 1,715 | 1,720 | 1,710 | 1,710 | 1,600 | 1,710 |
| 2022-11-11 | 1,757 | 1,777 | 1,700 | 1,719 | 2,900 | 1,719 |
| 2022-11-10 | 1,717 | 1,717 | 1,717 | 1,717 | 200 | 1,717 |
| 2022-11-09 | 1,744 | 1,744 | 1,700 | 1,700 | 600 | 1,700 |
| 2022-11-08 | 1,708 | 1,741 | 1,708 | 1,741 | 700 | 1,741 |
| 2022-11-07 | 1,690 | 1,703 | 1,690 | 1,703 | 700 | 1,703 |
| 2022-11-04 | - | - | - | 1,701 | - | 1,701 |
| 2022-11-02 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1,701 |
| 2022-11-01 | - | - | - | 1,705 | - | 1,705 |
| 2022-10-31 | 1,715 | 1,715 | 1,705 | 1,705 | 200 | 1,705 |
| 2022-10-28 | - | - | - | 1,705 | - | 1,705 |
| 2022-10-27 | 1,763 | 1,763 | 1,701 | 1,705 | 1,200 | 1,705 |
| 2022-10-26 | 1,782 | 1,782 | 1,780 | 1,780 | 300 | 1,780 |
| 2022-10-25 | 1,791 | 1,800 | 1,791 | 1,800 | 200 | 1,800 |
| 2022-10-24 | 1,800 | 1,800 | 1,780 | 1,780 | 500 | 1,780 |
| 2022-10-21 | 1,783 | 1,783 | 1,780 | 1,781 | 800 | 1,781 |
| 2022-10-20 | 1,814 | 1,814 | 1,814 | 1,814 | 100 | 1,814 |
| 2022-10-19 | - | - | - | 1,814 | - | 1,814 |
| 2022-10-18 | 1,785 | 1,814 | 1,785 | 1,814 | 300 | 1,814 |
| 2022-10-17 | 1,799 | 1,801 | 1,799 | 1,801 | 900 | 1,801 |
| 2022-10-14 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2022-10-13 | 1,750 | 1,760 | 1,750 | 1,760 | 400 | 1,760 |
| 2022-10-12 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2022-10-11 | 1,802 | 1,803 | 1,781 | 1,781 | 1,600 | 1,781 |
| 2022-10-07 | 1,837 | 1,879 | 1,822 | 1,822 | 1,100 | 1,822 |
| 2022-10-06 | 1,800 | 1,840 | 1,800 | 1,801 | 1,500 | 1,801 |
| 2022-10-05 | 1,797 | 1,830 | 1,797 | 1,801 | 2,200 | 1,801 |
| 2022-10-04 | 1,740 | 1,789 | 1,740 | 1,789 | 1,300 | 1,789 |
| 2022-10-03 | 1,850 | 1,850 | 1,702 | 1,763 | 2,400 | 1,763 |
| 2022-09-30 | 1,849 | 1,870 | 1,820 | 1,850 | 1,200 | 1,850 |
| 2022-09-29 | 1,874 | 1,874 | 1,834 | 1,850 | 3,000 | 1,850 |
| 2022-09-28 | 1,892 | 1,892 | 1,801 | 1,834 | 1,700 | 1,834 |
| 2022-09-27 | 1,870 | 1,879 | 1,855 | 1,855 | 2,100 | 1,855 |
| 2022-09-26 | 1,979 | 1,979 | 1,782 | 1,839 | 5,000 | 1,839 |
| 2022-09-22 | 1,950 | 1,980 | 1,935 | 1,980 | 3,300 | 1,980 |
| 2022-09-21 | 2,001 | 2,004 | 1,920 | 1,952 | 6,000 | 1,952 |
| 2022-09-20 | 2,048 | 2,048 | 1,923 | 2,001 | 8,200 | 2,001 |
| 2022-09-16 | 2,123 | 2,158 | 2,043 | 2,048 | 4,700 | 2,048 |
| 2022-09-15 | 2,217 | 2,217 | 2,118 | 2,118 | 4,500 | 2,118 |
| 2022-09-14 | 2,121 | 2,263 | 2,115 | 2,230 | 2,300 | 2,230 |
| 2022-09-13 | 2,175 | 2,249 | 2,115 | 2,213 | 9,400 | 2,213 |
| 2022-09-12 | 2,134 | 2,200 | 2,089 | 2,165 | 13,700 | 2,165 |
| 2022-09-09 | 2,153 | 2,191 | 2,112 | 2,115 | 6,700 | 2,115 |
| 2022-09-08 | 2,208 | 2,340 | 2,110 | 2,133 | 17,400 | 2,133 |
| 2022-09-07 | 2,250 | 2,250 | 2,099 | 2,137 | 10,500 | 2,137 |
| 2022-09-06 | 2,219 | 2,400 | 2,121 | 2,201 | 18,000 | 2,201 |
| 2022-09-05 | 2,235 | 2,450 | 2,200 | 2,239 | 20,800 | 2,239 |
| 2022-09-02 | 2,354 | 2,354 | 2,215 | 2,215 | 15,200 | 2,215 |
| 2022-09-01 | 2,438 | 2,768 | 2,300 | 2,351 | 45,400 | 2,351 |
| 2022-08-31 | 2,840 | 2,940 | 2,400 | 2,420 | 45,500 | 2,420 |
| 2022-08-30 | 3,050 | 3,100 | 2,713 | 2,790 | 30,100 | 2,790 |
| 2022-08-29 | 3,100 | 3,330 | 2,980 | 3,105 | 29,100 | 3,105 |
| 2022-08-26 | 3,025 | 3,315 | 2,965 | 3,310 | 29,200 | 3,310 |
| 2022-08-25 | 3,140 | 3,345 | 2,960 | 3,135 | 68,300 | 3,135 |
| 2022-08-24 | 3,490 | 4,005 | 3,075 | 3,420 | 187,700 | 3,420 |
| 2022-08-23 | 2,905 | 3,455 | 2,850 | 3,455 | 73,500 | 3,455 |
| 2022-08-22 | 2,391 | 3,245 | 2,360 | 2,955 | 106,300 | 2,955 |
| 2022-08-19 | 2,191 | 2,741 | 2,160 | 2,741 | 56,900 | 2,741 |
| 2022-08-18 | 2,351 | 2,421 | 2,173 | 2,241 | 25,100 | 2,241 |
| 2022-08-17 | 2,786 | 2,786 | 2,450 | 2,600 | 52,800 | 2,600 |
| 2022-08-16 | 1,888 | 2,286 | 1,888 | 2,286 | 3,400 | 2,286 |
| 2022-08-15 | 1,883 | 1,886 | 1,883 | 1,886 | 200 | 1,886 |
| 2022-08-12 | - | - | - | 1,850 | - | 1,850 |
| 2022-08-10 | - | - | - | 1,850 | - | 1,850 |
| 2022-08-09 | - | - | - | 1,850 | - | 1,850 |
| 2022-08-08 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2022-08-05 | - | - | - | 1,870 | - | 1,870 |
| 2022-08-04 | 1,850 | 1,870 | 1,850 | 1,870 | 200 | 1,870 |
| 2022-08-03 | - | - | - | 1,820 | - | 1,820 |
| 2022-08-02 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2022-08-01 | 1,819 | 1,848 | 1,819 | 1,820 | 800 | 1,820 |
| 2022-07-29 | 1,818 | 1,818 | 1,815 | 1,818 | 400 | 1,818 |
| 2022-07-28 | 1,773 | 1,799 | 1,773 | 1,799 | 500 | 1,799 |
| 2022-07-27 | 1,728 | 1,751 | 1,728 | 1,751 | 400 | 1,751 |
| 2022-07-26 | 1,698 | 1,717 | 1,698 | 1,700 | 700 | 1,700 |
| 2022-07-25 | 1,600 | 1,698 | 1,600 | 1,698 | 300 | 1,698 |
| 2022-07-22 | - | - | - | 1,600 | - | 1,600 |
| 2022-07-21 | 1,530 | 1,600 | 1,530 | 1,600 | 300 | 1,600 |
| 2022-07-20 | 1,700 | 1,700 | 1,521 | 1,530 | 1,000 | 1,530 |
| 2022-07-19 | 1,622 | 1,704 | 1,591 | 1,704 | 1,800 | 1,704 |
| 2022-07-15 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 1,591 |
| 2022-07-14 | - | - | - | 1,590 | - | 1,590 |
| 2022-07-13 | - | - | - | 1,590 | - | 1,590 |
| 2022-07-12 | - | - | - | 1,590 | - | 1,590 |
| 2022-07-11 | - | - | - | 1,590 | - | 1,590 |
| 2022-07-08 | 1,505 | 1,590 | 1,505 | 1,590 | 400 | 1,590 |
| 2022-07-07 | - | - | - | 1,475 | - | 1,475 |
| 2022-07-06 | - | - | - | 1,475 | - | 1,475 |
| 2022-07-05 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2022-07-04 | - | - | - | 1,475 | - | 1,475 |
| 2022-07-01 | - | - | - | 1,475 | - | 1,475 |
| 2022-06-30 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2022-06-29 | - | - | - | 1,474 | - | 1,474 |
| 2022-06-28 | - | - | - | 1,474 | - | 1,474 |
| 2022-06-27 | - | - | - | 1,474 | - | 1,474 |
| 2022-06-24 | - | - | - | 1,474 | - | 1,474 |
| 2022-06-23 | - | - | - | 1,474 | - | 1,474 |
| 2022-06-22 | - | - | - | 1,474 | - | 1,474 |
| 2022-06-21 | - | - | - | 1,474 | - | 1,474 |
| 2022-06-20 | - | - | - | 1,474 | - | 1,474 |
| 2022-06-17 | 1,474 | 1,474 | 1,474 | 1,474 | 100 | 1,474 |
| 2022-06-16 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 1,472 |
| 2022-06-15 | - | - | - | 1,468 | - | 1,468 |
| 2022-06-14 | - | - | - | 1,468 | - | 1,468 |
| 2022-06-13 | - | - | - | 1,468 | - | 1,468 |
| 2022-06-10 | - | - | - | 1,468 | - | 1,468 |
| 2022-06-09 | 1,484 | 1,484 | 1,454 | 1,468 | 600 | 1,468 |
| 2022-06-08 | 1,389 | 1,563 | 1,389 | 1,524 | 1,300 | 1,524 |
| 2022-06-07 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 1,389 |
| 2022-06-06 | - | - | - | 1,363 | - | 1,363 |
| 2022-06-03 | - | - | - | 1,363 | - | 1,363 |
| 2022-06-02 | - | - | - | 1,363 | - | 1,363 |
| 2022-06-01 | - | - | - | 1,363 | - | 1,363 |
| 2022-05-31 | 1,382 | 1,382 | 1,363 | 1,363 | 900 | 1,363 |
| 2022-05-30 | - | - | - | 1,412 | - | 1,412 |
| 2022-05-27 | - | - | - | 1,412 | - | 1,412 |
| 2022-05-26 | - | - | - | 1,412 | - | 1,412 |
| 2022-05-25 | - | - | - | 1,412 | - | 1,412 |
| 2022-05-24 | 1,412 | 1,412 | 1,412 | 1,412 | 600 | 1,412 |
| 2022-05-23 | - | - | - | 1,412 | - | 1,412 |
| 2022-05-20 | 1,412 | 1,412 | 1,412 | 1,412 | 600 | 1,412 |
| 2022-05-19 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2022-05-18 | 1,480 | 1,498 | 1,480 | 1,498 | 1,000 | 1,498 |
| 2022-05-17 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2022-05-16 | 1,500 | 1,500 | 1,475 | 1,475 | 600 | 1,475 |
| 2022-05-13 | - | - | - | 1,475 | - | 1,475 |
| 2022-05-12 | - | - | - | 1,475 | - | 1,475 |
| 2022-05-11 | - | - | - | 1,475 | - | 1,475 |
| 2022-05-10 | - | - | - | 1,475 | - | 1,475 |
| 2022-05-09 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2022-05-06 | - | - | - | 1,415 | - | 1,415 |
| 2022-05-02 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-28 | 1,420 | 1,420 | 1,415 | 1,415 | 200 | 1,415 |
| 2022-04-27 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-26 | 1,415 | 1,415 | 1,415 | 1,415 | 400 | 1,415 |
| 2022-04-25 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-22 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-21 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-20 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-19 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-18 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-15 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-14 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-13 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-12 | - | - | - | 1,415 | - | 1,415 |
| 2022-04-11 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2022-04-08 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 1,412 |
| 2022-04-07 | - | - | - | 1,410 | - | 1,410 |
| 2022-04-06 | - | - | - | 1,410 | - | 1,410 |
| 2022-04-05 | - | - | - | 1,410 | - | 1,410 |
| 2022-04-04 | 1,407 | 1,410 | 1,407 | 1,410 | 300 | 1,410 |
| 2022-04-01 | - | - | - | 1,402 | - | 1,402 |
| 2022-03-31 | 1,425 | 1,425 | 1,400 | 1,402 | 900 | 1,402 |
| 2022-03-30 | - | - | - | 1,450 | - | 1,450 |
| 2022-03-29 | - | - | - | 1,450 | - | 1,450 |
| 2022-03-28 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2022-03-25 | - | - | - | 1,450 | - | 1,450 |
| 2022-03-24 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2022-03-23 | 1,472 | 1,472 | 1,468 | 1,468 | 600 | 1,468 |
| 2022-03-22 | 1,515 | 1,515 | 1,471 | 1,471 | 700 | 1,471 |
| 2022-03-18 | 1,485 | 1,515 | 1,485 | 1,515 | 900 | 1,515 |
| 2022-03-17 | 1,501 | 1,501 | 1,501 | 1,501 | 200 | 1,501 |
| 2022-03-16 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2022-03-15 | 1,502 | 1,502 | 1,501 | 1,501 | 500 | 1,501 |
| 2022-03-14 | 1,501 | 1,501 | 1,500 | 1,501 | 1,100 | 1,501 |
| 2022-03-11 | - | - | - | 1,562 | - | 1,562 |
| 2022-03-10 | - | - | - | 1,562 | - | 1,562 |
| 2022-03-09 | - | - | - | 1,562 | - | 1,562 |
| 2022-03-08 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2022-03-07 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 1,522 |
| 2022-03-04 | - | - | - | 1,542 | - | 1,542 |
| 2022-03-03 | 1,520 | 1,542 | 1,500 | 1,542 | 300 | 1,542 |
| 2022-03-02 | - | - | - | 1,560 | - | 1,560 |
| 2022-03-01 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-28 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-25 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-24 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-22 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-21 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-18 | - | - | - | 1,560 | - | 1,560 |
| 2022-02-17 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-02-16 | 1,587 | 1,587 | 1,540 | 1,540 | 500 | 1,540 |
| 2022-02-15 | 1,660 | 1,660 | 1,660 | 1,660 | 600 | 1,660 |
| 2022-02-14 | - | - | - | 1,660 | - | 1,660 |
| 2022-02-10 | - | - | - | 1,660 | - | 1,660 |
| 2022-02-09 | - | - | - | 1,660 | - | 1,660 |
| 2022-02-08 | - | - | - | 1,660 | - | 1,660 |
| 2022-02-07 | - | - | - | 1,660 | - | 1,660 |
| 2022-02-04 | - | - | - | 1,660 | - | 1,660 |
| 2022-02-03 | - | - | - | 1,660 | - | 1,660 |
| 2022-02-02 | - | - | - | 1,660 | - | 1,660 |
| 2022-02-01 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2022-01-31 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2022-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2022-01-27 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-26 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-25 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-24 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-21 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-20 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-19 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-18 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-17 | - | - | - | 1,580 | - | 1,580 |
| 2022-01-14 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2022-01-13 | - | - | - | 1,660 | - | 1,660 |
| 2022-01-12 | - | - | - | 1,660 | - | 1,660 |
| 2022-01-11 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 1,660 |
| 2022-01-07 | - | - | - | 1,650 | - | 1,650 |
| 2022-01-06 | - | - | - | 1,650 | - | 1,650 |
| 2022-01-05 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2022-01-04 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
