日本出版貿易(8072)の株価時系列情報
日本出版貿易(8072)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 224 | 225 | 224 | 225 | 3,000 |
| 2006/12/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/12/19 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/12/18 | 231 | 233 | 231 | 233 | 4,000 |
| 2006/12/13 | 220 | 221 | 220 | 221 | 2,000 |
| 2006/12/11 | 233 | 233 | 232 | 233 | 4,000 |
| 2006/12/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/12/04 | 225 | 225 | 222 | 222 | 8,000 |
| 2006/11/30 | 224 | 225 | 224 | 225 | 2,000 |
| 2006/11/29 | 220 | 230 | 220 | 225 | 11,000 |
| 2006/11/27 | 215 | 215 | 214 | 214 | 6,000 |
| 2006/11/22 | 214 | 225 | 214 | 225 | 3,000 |
| 2006/11/21 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/11/20 | 215 | 219 | 210 | 219 | 4,000 |
| 2006/11/17 | 220 | 220 | 215 | 220 | 10,000 |
| 2006/11/16 | 229 | 232 | 225 | 225 | 8,000 |
| 2006/11/14 | 225 | 225 | 220 | 221 | 8,000 |
| 2006/11/13 | 225 | 225 | 221 | 221 | 7,000 |
| 2006/11/10 | 229 | 229 | 221 | 221 | 5,000 |
| 2006/11/09 | 226 | 232 | 226 | 232 | 4,000 |
| 2006/11/08 | 227 | 227 | 222 | 223 | 7,000 |
| 2006/11/07 | 228 | 228 | 227 | 227 | 2,000 |
| 2006/11/02 | 224 | 225 | 224 | 225 | 10,000 |
| 2006/11/01 | 220 | 220 | 220 | 220 | 4,000 |
| 2006/10/31 | 222 | 223 | 222 | 222 | 7,000 |
| 2006/10/30 | 221 | 223 | 221 | 223 | 7,000 |
| 2006/10/25 | 225 | 225 | 224 | 225 | 9,000 |
| 2006/10/24 | 226 | 227 | 224 | 226 | 6,000 |
| 2006/10/23 | 240 | 245 | 230 | 230 | 20,000 |
| 2006/10/20 | 223 | 290 | 223 | 242 | 146,000 |
| 2006/10/19 | 224 | 225 | 224 | 225 | 2,000 |
| 2006/10/18 | 226 | 226 | 225 | 225 | 2,000 |
| 2006/10/17 | 225 | 226 | 223 | 223 | 8,000 |
| 2006/10/16 | 222 | 223 | 222 | 223 | 6,000 |
| 2006/10/12 | 225 | 225 | 220 | 222 | 12,000 |
| 2006/10/11 | 224 | 234 | 224 | 225 | 16,000 |
| 2006/10/05 | 221 | 222 | 221 | 222 | 4,000 |
| 2006/10/04 | 221 | 222 | 221 | 222 | 2,000 |
| 2006/10/02 | 222 | 222 | 222 | 222 | 4,000 |
| 2006/09/29 | 222 | 222 | 222 | 222 | 9,000 |
| 2006/09/28 | 222 | 222 | 222 | 222 | 6,000 |
| 2006/09/27 | 220 | 222 | 220 | 222 | 6,000 |
| 2006/09/26 | 223 | 223 | 222 | 222 | 7,000 |
| 2006/09/25 | 220 | 222 | 219 | 220 | 17,000 |
| 2006/09/22 | 222 | 223 | 221 | 223 | 8,000 |
| 2006/09/21 | 216 | 223 | 216 | 220 | 21,000 |
| 2006/09/20 | 225 | 225 | 224 | 224 | 3,000 |
| 2006/09/19 | 222 | 223 | 222 | 223 | 2,000 |
| 2006/09/15 | 223 | 223 | 221 | 223 | 10,000 |
| 2006/09/14 | 221 | 223 | 220 | 223 | 8,000 |
| 2006/09/13 | 223 | 225 | 220 | 220 | 5,000 |
| 2006/09/12 | 220 | 225 | 220 | 223 | 12,000 |
| 2006/09/11 | 230 | 230 | 223 | 223 | 7,000 |
| 2006/09/08 | 232 | 233 | 230 | 232 | 11,000 |
| 2006/09/07 | 229 | 232 | 226 | 232 | 4,000 |
| 2006/09/06 | 224 | 230 | 224 | 230 | 12,000 |
| 2006/09/05 | 225 | 225 | 223 | 225 | 4,000 |
| 2006/09/04 | 222 | 223 | 222 | 222 | 4,000 |
| 2006/09/01 | 222 | 222 | 221 | 222 | 8,000 |
| 2006/08/31 | 221 | 222 | 219 | 221 | 18,000 |
| 2006/08/30 | 220 | 222 | 220 | 222 | 10,000 |
| 2006/08/29 | 224 | 224 | 221 | 222 | 8,000 |
| 2006/08/28 | 234 | 235 | 225 | 225 | 24,000 |
| 2006/08/25 | 226 | 240 | 224 | 235 | 48,000 |
| 2006/08/24 | 221 | 225 | 219 | 225 | 14,000 |
| 2006/08/23 | 219 | 221 | 218 | 221 | 17,000 |
| 2006/08/22 | 227 | 227 | 221 | 222 | 5,000 |
| 2006/08/21 | 223 | 226 | 223 | 225 | 15,000 |
| 2006/08/18 | 224 | 226 | 221 | 221 | 30,000 |
| 2006/08/17 | 240 | 240 | 225 | 230 | 20,000 |
| 2006/08/16 | 240 | 270 | 221 | 227 | 265,000 |
| 2006/08/15 | 218 | 218 | 217 | 217 | 6,000 |
| 2006/08/14 | 211 | 211 | 210 | 211 | 4,000 |
| 2006/08/11 | 208 | 210 | 208 | 210 | 10,000 |
| 2006/08/10 | 210 | 221 | 209 | 211 | 23,000 |
| 2006/08/09 | 208 | 208 | 206 | 206 | 2,000 |
| 2006/08/08 | 206 | 207 | 206 | 207 | 2,000 |
| 2006/08/07 | 211 | 211 | 207 | 207 | 3,000 |
| 2006/08/04 | 206 | 215 | 206 | 210 | 11,000 |
| 2006/08/03 | 209 | 210 | 206 | 207 | 6,000 |
| 2006/08/02 | 211 | 211 | 208 | 210 | 5,000 |
| 2006/08/01 | 204 | 205 | 204 | 204 | 7,000 |
| 2006/07/31 | 229 | 230 | 203 | 207 | 29,000 |
| 2006/07/28 | 199 | 230 | 199 | 215 | 58,000 |
| 2006/07/27 | 198 | 200 | 198 | 198 | 6,000 |
| 2006/07/26 | 199 | 200 | 193 | 200 | 14,000 |
| 2006/07/25 | 200 | 210 | 198 | 198 | 28,000 |
| 2006/07/24 | 189 | 200 | 185 | 199 | 20,000 |
| 2006/07/21 | 200 | 200 | 189 | 190 | 11,000 |
| 2006/07/20 | 197 | 201 | 197 | 200 | 6,000 |
| 2006/07/19 | 195 | 196 | 195 | 195 | 15,000 |
| 2006/07/18 | 206 | 207 | 195 | 195 | 30,000 |
| 2006/07/14 | 210 | 211 | 206 | 207 | 9,000 |
| 2006/07/13 | 210 | 211 | 208 | 208 | 6,000 |
| 2006/07/11 | 211 | 214 | 210 | 211 | 13,000 |
| 2006/07/10 | 220 | 221 | 217 | 217 | 8,000 |
| 2006/07/07 | 221 | 221 | 217 | 217 | 4,000 |
| 2006/07/06 | 215 | 220 | 215 | 216 | 8,000 |
| 2006/07/05 | 226 | 227 | 219 | 223 | 12,000 |
| 2006/07/03 | 240 | 240 | 228 | 229 | 4,000 |
| 2006/06/30 | 232 | 234 | 226 | 226 | 40,000 |
| 2006/06/29 | 224 | 266 | 220 | 226 | 239,000 |
| 2006/06/28 | 208 | 232 | 207 | 221 | 54,000 |
| 2006/06/27 | 210 | 211 | 208 | 209 | 14,000 |
| 2006/06/26 | 215 | 215 | 210 | 210 | 13,000 |
| 2006/06/23 | 218 | 218 | 214 | 215 | 16,000 |
| 2006/06/21 | 220 | 222 | 216 | 220 | 8,000 |
| 2006/06/20 | 220 | 220 | 215 | 215 | 11,000 |
| 2006/06/19 | 219 | 220 | 215 | 215 | 22,000 |
| 2006/06/16 | 215 | 223 | 215 | 219 | 31,000 |
| 2006/06/15 | 204 | 208 | 204 | 208 | 4,000 |
| 2006/06/14 | 201 | 203 | 201 | 201 | 11,000 |
| 2006/06/13 | 212 | 214 | 202 | 203 | 12,000 |
| 2006/06/12 | 204 | 210 | 202 | 210 | 7,000 |
| 2006/06/09 | 199 | 201 | 194 | 201 | 13,000 |
| 2006/06/08 | 211 | 212 | 195 | 195 | 40,000 |
| 2006/06/07 | 210 | 217 | 207 | 212 | 25,000 |
| 2006/06/06 | 219 | 227 | 209 | 210 | 33,000 |
| 2006/06/05 | 220 | 227 | 220 | 227 | 20,000 |
| 2006/06/02 | 220 | 221 | 185 | 221 | 73,000 |
| 2006/06/01 | 222 | 227 | 209 | 226 | 41,000 |
| 2006/05/31 | 228 | 230 | 216 | 220 | 42,000 |
| 2006/05/30 | 235 | 235 | 226 | 230 | 51,000 |
| 2006/05/29 | 250 | 251 | 234 | 235 | 54,000 |
| 2006/05/26 | 252 | 255 | 246 | 252 | 67,000 |
| 2006/05/25 | 270 | 271 | 254 | 261 | 72,000 |
| 2006/05/24 | 267 | 268 | 250 | 264 | 160,000 |
| 2006/05/23 | 260 | 299 | 260 | 270 | 663,000 |
| 2006/05/22 | 269 | 275 | 252 | 256 | 89,000 |
| 2006/05/19 | 276 | 310 | 266 | 275 | 440,000 |
| 2006/05/18 | 289 | 316 | 252 | 265 | 456,000 |
| 2006/05/17 | 324 | 325 | 264 | 279 | 394,000 |
| 2006/05/16 | 401 | 422 | 299 | 325 | 1,220,000 |
| 2006/05/15 | 289 | 450 | 289 | 387 | 2,213,000 |
| 2006/05/12 | 237 | 460 | 230 | 271 | 1,507,000 |
| 2006/05/11 | 230 | 230 | 230 | 230 | 4,000 |
| 2006/05/09 | 230 | 230 | 230 | 230 | 3,000 |
| 2006/05/08 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/05/02 | 228 | 230 | 228 | 230 | 6,000 |
| 2006/05/01 | 227 | 228 | 227 | 227 | 4,000 |
| 2006/04/28 | 232 | 234 | 226 | 230 | 22,000 |
| 2006/04/27 | 238 | 238 | 234 | 234 | 10,000 |
| 2006/04/25 | 231 | 239 | 230 | 238 | 7,000 |
| 2006/04/21 | 240 | 241 | 230 | 236 | 9,000 |
| 2006/04/20 | 243 | 243 | 240 | 241 | 4,000 |
| 2006/04/19 | 240 | 256 | 238 | 250 | 30,000 |
| 2006/04/18 | 235 | 236 | 230 | 230 | 5,000 |
| 2006/04/17 | 255 | 255 | 239 | 240 | 7,000 |
| 2006/04/14 | 250 | 252 | 250 | 250 | 5,000 |
| 2006/04/13 | 245 | 250 | 244 | 250 | 10,000 |
| 2006/04/12 | 250 | 251 | 250 | 250 | 7,000 |
| 2006/04/11 | 255 | 255 | 255 | 255 | 12,000 |
| 2006/04/10 | 264 | 265 | 257 | 261 | 9,000 |
| 2006/04/07 | 268 | 268 | 257 | 265 | 23,000 |
| 2006/04/06 | 268 | 271 | 252 | 266 | 44,000 |
| 2006/04/05 | 300 | 312 | 260 | 265 | 350,000 |
| 2006/04/04 | 230 | 300 | 230 | 280 | 534,000 |
| 2006/04/03 | 225 | 231 | 220 | 220 | 14,000 |
| 2006/03/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/03/29 | 239 | 240 | 220 | 230 | 14,000 |
| 2006/03/28 | 240 | 240 | 240 | 240 | 3,000 |
| 2006/03/27 | 251 | 252 | 243 | 243 | 6,000 |
| 2006/03/24 | 235 | 272 | 235 | 252 | 109,000 |
| 2006/03/23 | 224 | 224 | 223 | 223 | 3,000 |
| 2006/03/16 | 235 | 236 | 235 | 236 | 6,000 |
| 2006/03/14 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/03/10 | 234 | 234 | 233 | 233 | 2,000 |
| 2006/03/08 | 233 | 234 | 232 | 233 | 13,000 |
| 2006/03/03 | 235 | 235 | 234 | 234 | 2,000 |
| 2006/03/01 | 223 | 239 | 210 | 235 | 27,000 |
| 2006/02/28 | 255 | 255 | 228 | 229 | 15,000 |
| 2006/02/24 | 231 | 260 | 231 | 255 | 8,000 |
| 2006/02/23 | 229 | 230 | 225 | 227 | 16,000 |
| 2006/02/22 | 230 | 230 | 229 | 230 | 10,000 |
| 2006/02/20 | 230 | 231 | 230 | 231 | 2,000 |
| 2006/02/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/02/16 | 245 | 250 | 245 | 250 | 4,000 |
| 2006/02/15 | 240 | 245 | 240 | 245 | 11,000 |
| 2006/02/14 | 236 | 236 | 235 | 235 | 2,000 |
| 2006/02/13 | 256 | 256 | 250 | 255 | 6,000 |
| 2006/02/08 | 266 | 268 | 266 | 268 | 2,000 |
| 2006/02/07 | 274 | 274 | 260 | 268 | 8,000 |
| 2006/02/06 | 274 | 274 | 273 | 274 | 7,000 |
| 2006/02/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/01/31 | 278 | 278 | 261 | 264 | 7,000 |
| 2006/01/30 | 276 | 278 | 276 | 278 | 2,000 |
| 2006/01/27 | 268 | 271 | 268 | 271 | 7,000 |
| 2006/01/26 | 267 | 267 | 267 | 267 | 4,000 |
| 2006/01/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/01/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/01/20 | 261 | 271 | 261 | 270 | 3,000 |
| 2006/01/19 | 262 | 265 | 262 | 265 | 2,000 |
| 2006/01/18 | 271 | 271 | 239 | 255 | 27,000 |
| 2006/01/17 | 286 | 287 | 270 | 270 | 21,000 |
| 2006/01/13 | 280 | 281 | 280 | 281 | 10,000 |
| 2006/01/11 | 285 | 285 | 282 | 283 | 10,000 |
| 2006/01/10 | 281 | 283 | 275 | 281 | 10,000 |
| 2006/01/05 | 280 | 281 | 280 | 281 | 8,000 |
| 2006/01/04 | 287 | 287 | 280 | 281 | 14,000 |