1. HOME >
  2. 株価時系列 >
  3. 8072 >
  4. 2023年

8072 日本出版貿易(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---2,321-2,321
2023-12-282,3002,3212,3002,3212002,321
2023-12-272,2992,3002,2992,3004002,300
2023-12-262,2992,3102,2612,2618002,261
2023-12-25---2,305-2,305
2023-12-22---2,305-2,305
2023-12-212,3052,3052,3052,3052002,305
2023-12-202,3042,3052,3042,3051,5002,305
2023-12-19---2,304-2,304
2023-12-18---2,304-2,304
2023-12-152,2902,3042,2902,3045002,304
2023-12-14---2,290-2,290
2023-12-13---2,290-2,290
2023-12-12---2,290-2,290
2023-12-11---2,290-2,290
2023-12-082,3232,3302,2812,2908002,290
2023-12-072,3252,3252,3252,3251002,325
2023-12-06---2,325-2,325
2023-12-05---2,325-2,325
2023-12-04---2,325-2,325
2023-12-012,3252,3252,3252,3251002,325
2023-11-302,2842,3252,2842,3254002,325
2023-11-29---2,184-2,184
2023-11-28---2,171-2,171
2023-11-272,2092,2092,1712,1713002,171
2023-11-24---2,220-2,220
2023-11-22---2,220-2,220
2023-11-212,1702,2202,1702,2202002,220
2023-11-202,2642,2642,2642,2641002,264
2023-11-172,1302,2652,1302,2654002,265
2023-11-162,1802,1802,1802,1801002,180
2023-11-152,1802,1802,1802,1801002,180
2023-11-142,1042,1042,1042,1042002,104
2023-11-132,1852,1852,1502,1503002,150
2023-11-102,2812,2812,1072,1082,2002,108
2023-11-09---2,281-2,281
2023-11-082,2812,2812,2812,2811002,281
2023-11-07---2,181-2,181
2023-11-06---2,181-2,181
2023-11-022,2552,2552,1812,1813002,181
2023-11-01---2,219-2,219
2023-10-31---2,219-2,219
2023-10-30---2,219-2,219
2023-10-27---2,219-2,219
2023-10-262,1762,2192,1762,2193002,219
2023-10-252,1682,1682,1352,1353002,135
2023-10-242,1532,2202,1532,2134002,213
2023-10-23---2,183-2,183
2023-10-20---2,183-2,183
2023-10-192,2602,2602,1812,1831,7002,183
2023-10-182,2932,3012,1512,2102,7002,210
2023-10-172,2492,2492,2492,2493002,249
2023-10-162,1982,2482,1982,2313002,231
2023-10-132,2422,2422,1982,1982002,198
2023-10-12---2,212-2,212
2023-10-112,2122,2122,2122,2122002,212
2023-10-10---2,262-2,262
2023-10-062,2622,2622,2622,2622002,262
2023-10-052,2622,2622,2622,2621002,262
2023-10-042,1592,2502,1592,2451,0002,245
2023-10-032,3182,3182,2112,2502,4002,250
2023-10-022,3422,3422,2172,2681,2002,268
2023-09-29---2,392-2,392
2023-09-28---2,392-2,392
2023-09-272,3802,4252,3802,3924,4002,392
2023-09-262,3122,3122,3122,3124002,312
2023-09-25---2,312-2,312
2023-09-22---2,312-2,312
2023-09-21---2,312-2,312
2023-09-20---2,312-2,312
2023-09-19---2,312-2,312
2023-09-152,3002,3122,2732,3124002,312
2023-09-142,3002,3002,2892,3001,1002,300
2023-09-132,3082,3082,3082,3081002,308
2023-09-12---2,312-2,312
2023-09-11---2,312-2,312
2023-09-082,3542,3542,3122,3126002,312
2023-09-072,2952,3102,2952,3041,6002,304
2023-09-06---2,250-2,250
2023-09-052,2242,2502,2242,2501,4002,250
2023-09-042,2012,2532,2012,2509002,250
2023-09-012,1502,3502,1502,2997,9002,299
2023-08-312,1312,1312,0812,1145002,114
2023-08-302,1312,1312,1312,1311002,131
2023-08-292,1582,1582,1312,1312002,131
2023-08-282,1352,1352,1082,1082002,108
2023-08-25---2,100-2,100
2023-08-242,1052,1052,1002,1005002,100
2023-08-23---2,101-2,101
2023-08-22---2,101-2,101
2023-08-212,1002,1012,1002,1012002,101
2023-08-18---2,150-2,150
2023-08-17---2,150-2,150
2023-08-162,1502,1502,1502,1501002,150
2023-08-152,1892,1892,1892,1893002,189
2023-08-142,1982,2002,1892,1891,4002,189
2023-08-10---2,074-2,074
2023-08-09---2,074-2,074
2023-08-082,1242,1242,0742,0742002,074
2023-08-072,1202,1202,0702,0743002,074
2023-08-042,0702,0702,0702,0703002,070
2023-08-032,0802,1202,0702,0704002,070
2023-08-02---2,110-2,110
2023-08-012,1102,1102,1102,1101002,110
2023-07-312,1102,1102,1102,1101002,110
2023-07-282,1002,1002,0602,0604002,060
2023-07-272,1232,1232,0732,0732002,073
2023-07-26---2,150-2,150
2023-07-25---2,150-2,150
2023-07-242,2002,2002,1052,1501,4002,150
2023-07-212,1002,1002,0502,0502002,050
2023-07-20---2,050-2,050
2023-07-192,0452,0502,0202,0501,0002,050
2023-07-182,0852,0852,0022,0027002,002
2023-07-14---2,085-2,085
2023-07-13---2,085-2,085
2023-07-12---2,085-2,085
2023-07-11---2,085-2,085
2023-07-10---2,085-2,085
2023-07-07---2,085-2,085
2023-07-062,0852,0852,0852,0852002,085
2023-07-052,0852,0992,0482,0482,0002,048
2023-07-04---2,100-2,100
2023-07-032,0982,1002,0982,1004,0002,100
2023-06-302,0102,0472,0102,0472002,047
2023-06-292,0472,0972,0472,0477002,047
2023-06-28---2,130-2,130
2023-06-27---2,130-2,130
2023-06-26---2,130-2,130
2023-06-23---2,130-2,130
2023-06-222,1302,1302,1302,1301002,130
2023-06-212,1012,1252,1012,1252002,125
2023-06-202,0502,1002,0502,1009002,100
2023-06-192,1402,1402,1002,1002002,100
2023-06-162,0852,1402,0852,1403002,140
2023-06-152,0382,0442,0382,0431,3002,043
2023-06-142,0752,0752,0362,0362002,036
2023-06-13---2,075-2,075
2023-06-12---2,075-2,075
2023-06-091,9902,0751,9902,0756002,075
2023-06-082,0192,0191,9501,9505001,950
2023-06-071,9581,9981,9581,9982001,998
2023-06-062,0242,0512,0242,0516002,051
2023-06-052,0692,0742,0192,0742,6002,074
2023-06-021,8962,2471,8962,11912,1002,119
2023-06-011,8561,8561,8551,8565001,856
2023-05-311,8921,8921,8881,8883001,888
2023-05-301,8921,8921,8921,8921001,892
2023-05-291,8371,8771,8371,8526001,852
2023-05-261,8401,8401,8001,8377001,837
2023-05-251,8401,8401,8401,8401001,840
2023-05-241,8031,8031,8031,8032001,803
2023-05-231,8031,8161,8031,8163001,816
2023-05-221,8081,8081,7991,7997001,799
2023-05-191,7801,8151,7801,8154001,815
2023-05-181,8201,8201,8201,8202001,820
2023-05-171,8101,8201,8001,8008001,800
2023-05-161,8791,8791,8501,8502001,850
2023-05-151,8201,8601,7871,8512,9001,851
2023-05-121,7951,7951,7951,7951001,795
2023-05-111,7631,7771,7631,7773001,777
2023-05-101,8391,8391,7941,7943001,794
2023-05-091,8151,8691,8001,8001,1001,800
2023-05-081,8331,8331,7751,7755001,775
2023-05-021,7821,8101,7611,7931,0001,793
2023-05-011,8111,8221,8111,8222001,822
2023-04-281,8511,8511,8511,8511001,851
2023-04-27---1,815-1,815
2023-04-261,7781,8151,7781,8155001,815
2023-04-251,8531,8531,7901,8001,2001,800
2023-04-241,8401,8901,8131,8131,2001,813
2023-04-211,9151,9151,7911,8262,2001,826
2023-04-201,9111,9111,8751,8751,4001,875
2023-04-191,9541,9541,9311,9465001,946
2023-04-18---1,970-1,970
2023-04-171,9411,9811,9301,9702,0001,970
2023-04-141,9341,9551,9201,9361,5001,936
2023-04-131,9781,9901,9501,9904001,990
2023-04-122,0242,0502,0022,0281,0002,028
2023-04-112,1302,1302,0102,0572,2002,057
2023-04-101,9842,1731,9842,1302,0002,130
2023-04-072,2302,2851,9162,03411,4002,034
2023-04-062,2192,2692,1432,2225,5002,222
2023-04-052,0772,2362,0762,1696,4002,169
2023-04-041,9872,0731,9352,0692,5002,069
2023-04-031,9002,0011,9001,9872,9001,987
2023-03-311,8401,8801,8401,8767001,876
2023-03-301,8731,9231,8201,8342,0001,834
2023-03-291,8511,8731,7731,8333,2001,833
2023-03-281,8721,9121,8571,8912,8001,891
2023-03-271,9271,9681,8721,9126,3001,912
2023-03-241,9922,2941,9251,93821,5001,938
2023-03-232,1592,1591,9121,9126,8001,912
2023-03-222,1682,1892,0612,1764,0002,176
2023-03-202,3502,3502,1242,1681,6002,168
2023-03-172,4382,4382,2312,3001,7002,300
2023-03-162,7182,7532,2712,4386,7002,438
2023-03-152,8482,8482,5222,76812,9002,768
2023-03-142,3142,8142,2662,79820,0002,798
2023-03-132,3892,3892,2892,3143,8002,314
2023-03-102,1892,3902,1352,38910,2002,389
2023-03-092,1842,1902,1402,1892,6002,189
2023-03-081,9992,1841,9602,1454,8002,145
2023-03-071,8391,9991,8191,9993,1001,999
2023-03-061,8701,8701,7701,8393,7001,839
2023-03-031,5971,9601,5971,79013,4001,790
2023-03-021,5461,5941,5461,5942,1001,594
2023-03-011,5111,5481,5111,5448001,544
2023-02-281,5121,5451,5081,5121,5001,512
2023-02-271,5331,5331,5091,5224001,522
2023-02-241,5181,5471,5161,5346001,534
2023-02-221,4961,5281,4961,5286001,528
2023-02-211,5321,5321,5261,5263001,526
2023-02-201,5151,5491,5151,5218001,521
2023-02-171,5361,5491,5361,5495001,549
2023-02-161,5491,5491,5361,5362001,536
2023-02-151,5651,6031,5381,5408001,540
2023-02-141,5531,5651,5251,5653001,565
2023-02-13---1,593-1,593
2023-02-101,5561,5961,5561,5933001,593
2023-02-091,5601,5961,5561,5965001,596
2023-02-081,6001,6001,6001,6001001,600
2023-02-07---1,600-1,600
2023-02-06---1,600-1,600
2023-02-031,6001,6001,6001,6001001,600
2023-02-021,5721,6121,5721,6121,3001,612
2023-02-011,5401,5401,5401,5401001,540
2023-01-311,5491,5491,5491,5491001,549
2023-01-301,5501,5501,5491,5492001,549
2023-01-271,5671,5671,5671,5671001,567
2023-01-26---1,547-1,547
2023-01-25---1,547-1,547
2023-01-241,5401,5691,5401,5475001,547
2023-01-231,5391,5391,5391,5394001,539
2023-01-201,5371,5371,5281,5286001,528
2023-01-191,4991,5111,4991,5117001,511
2023-01-181,5201,5391,5201,5392001,539
2023-01-17---1,540-1,540
2023-01-161,5441,5441,5041,5407001,540
2023-01-13---1,507-1,507
2023-01-121,5071,5071,5071,5071001,507
2023-01-111,5001,5071,4771,5073001,507
2023-01-101,4861,4861,4821,4823001,482
2023-01-061,5431,5431,5261,5264001,526
2023-01-051,5021,5201,5021,5185001,518
2023-01-041,4851,4851,4721,4723001,472

分割・併合履歴 ： [2017-09-27]1株→0.1株