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 |
|---|---|---|---|---|---|
| 2025/01/06 | 3,930 | 3,980 | 3,930 | 3,980 | 2,000 |
| 2024/12/27 | 3,975 | 3,980 | 3,975 | 3,980 | 1,100 |
| 2024/12/23 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2024/12/13 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2024/12/05 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2024/12/04 | 3,970 | 3,975 | 3,970 | 3,975 | 500 |
| 2024/12/03 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2024/11/29 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2024/11/26 | 3,985 | 3,985 | 3,985 | 3,985 | 100 |
| 2024/11/25 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2024/11/22 | 3,975 | 3,975 | 3,975 | 3,975 | 300 |
| 2024/11/20 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2024/11/13 | 3,995 | 3,995 | 3,975 | 3,975 | 200 |
| 2024/11/06 | 3,990 | 3,995 | 3,990 | 3,995 | 200 |
| 2024/11/01 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2024/10/25 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2024/10/24 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2024/10/22 | 3,975 | 3,975 | 3,975 | 3,975 | 400 |
| 2024/10/11 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2024/10/10 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
| 2024/10/09 | 4,115 | 4,115 | 4,115 | 4,115 | 200 |
| 2024/10/08 | 3,975 | 3,975 | 3,975 | 3,975 | 700 |
| 2024/10/03 | 3,970 | 3,975 | 3,970 | 3,975 | 400 |
| 2024/10/02 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2024/10/01 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/09/30 | 3,965 | 3,970 | 3,960 | 3,970 | 400 |
| 2024/09/27 | 3,965 | 3,970 | 3,960 | 3,965 | 2,000 |
| 2024/09/25 | 3,945 | 3,945 | 3,940 | 3,945 | 2,100 |
| 2024/09/20 | 3,990 | 3,990 | 3,990 | 3,990 | 1,200 |
| 2024/09/19 | 3,985 | 3,990 | 3,945 | 3,990 | 800 |
| 2024/09/18 | 3,990 | 3,990 | 3,985 | 3,985 | 2,500 |
| 2024/09/17 | 3,990 | 3,990 | 3,990 | 3,990 | 1,300 |
| 2024/09/13 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2024/09/12 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2024/09/11 | 3,990 | 3,990 | 3,990 | 3,990 | 300 |
| 2024/09/10 | 3,990 | 3,990 | 3,985 | 3,990 | 500 |
| 2024/09/09 | 3,990 | 3,990 | 3,985 | 3,985 | 6,400 |
| 2024/09/06 | 3,990 | 4,000 | 3,990 | 3,990 | 3,900 |
| 2024/09/05 | 3,980 | 3,985 | 3,980 | 3,985 | 2,000 |
| 2024/09/04 | 3,990 | 3,990 | 3,950 | 3,950 | 28,300 |
| 2024/09/03 | 3,990 | 3,990 | 3,990 | 3,990 | 700 |
| 2024/09/02 | 3,990 | 3,990 | 3,990 | 3,990 | 700 |
| 2024/08/30 | 3,990 | 3,995 | 3,990 | 3,990 | 5,300 |
| 2024/08/29 | 3,990 | 3,995 | 3,990 | 3,990 | 4,400 |
| 2024/08/28 | 3,995 | 3,995 | 3,990 | 3,990 | 20,300 |
| 2024/08/27 | 3,990 | 3,995 | 3,990 | 3,990 | 5,100 |
| 2024/08/26 | 3,990 | 3,990 | 3,990 | 3,990 | 13,200 |
| 2024/08/23 | 3,990 | 3,995 | 3,990 | 3,990 | 4,000 |
| 2024/08/22 | 3,990 | 3,995 | 3,990 | 3,990 | 3,800 |
| 2024/08/21 | 3,990 | 4,000 | 3,990 | 3,990 | 3,300 |
| 2024/08/20 | 3,995 | 4,010 | 3,990 | 3,990 | 9,900 |
| 2024/08/19 | 4,005 | 4,030 | 3,990 | 3,990 | 36,300 |
| 2024/08/16 | 3,910 | 3,910 | 3,910 | 3,910 | 300 |
| 2024/08/15 | 3,210 | 3,210 | 3,210 | 3,210 | 400 |
| 2024/08/14 | 2,700 | 2,710 | 2,700 | 2,710 | 800 |
| 2024/08/13 | 2,590 | 2,700 | 2,590 | 2,700 | 500 |
| 2024/08/09 | 2,500 | 2,540 | 2,500 | 2,540 | 400 |
| 2024/08/08 | 2,490 | 2,498 | 2,490 | 2,497 | 500 |
| 2024/08/07 | 2,390 | 2,390 | 2,390 | 2,390 | 100 |
| 2024/08/06 | 2,381 | 2,401 | 2,381 | 2,388 | 500 |
| 2024/08/05 | 2,700 | 2,700 | 2,400 | 2,400 | 1,300 |
| 2024/08/02 | 2,721 | 2,721 | 2,685 | 2,700 | 1,800 |
| 2024/08/01 | 2,717 | 2,721 | 2,717 | 2,721 | 600 |
| 2024/07/29 | 2,708 | 2,708 | 2,708 | 2,708 | 100 |
| 2024/07/26 | 2,723 | 2,723 | 2,722 | 2,722 | 200 |
| 2024/07/24 | 2,782 | 2,782 | 2,742 | 2,743 | 500 |
| 2024/07/22 | 2,790 | 2,791 | 2,790 | 2,791 | 200 |
| 2024/07/19 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
| 2024/07/17 | 2,708 | 2,708 | 2,708 | 2,708 | 100 |
| 2024/07/16 | 2,708 | 2,708 | 2,708 | 2,708 | 200 |
| 2024/07/11 | 2,628 | 2,628 | 2,628 | 2,628 | 100 |
| 2024/07/10 | 2,595 | 2,595 | 2,595 | 2,595 | 100 |
| 2024/07/09 | 2,560 | 2,600 | 2,560 | 2,600 | 800 |
| 2024/07/08 | 2,576 | 2,580 | 2,576 | 2,580 | 700 |
| 2024/07/05 | 2,569 | 2,570 | 2,569 | 2,570 | 600 |
| 2024/07/01 | 2,560 | 2,560 | 2,531 | 2,536 | 600 |
| 2024/06/28 | 2,570 | 2,570 | 2,560 | 2,560 | 300 |
| 2024/06/25 | 2,569 | 2,570 | 2,569 | 2,570 | 600 |
| 2024/06/17 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
| 2024/06/12 | 2,560 | 2,560 | 2,560 | 2,560 | 500 |
| 2024/06/11 | 2,560 | 2,560 | 2,560 | 2,560 | 500 |
| 2024/06/10 | 2,526 | 2,559 | 2,526 | 2,559 | 200 |
| 2024/06/07 | 2,547 | 2,547 | 2,526 | 2,526 | 200 |
| 2024/06/06 | 2,499 | 2,500 | 2,451 | 2,451 | 500 |
| 2024/05/27 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
| 2024/05/24 | 2,505 | 2,505 | 2,500 | 2,500 | 400 |
| 2024/05/22 | 2,620 | 2,620 | 2,520 | 2,520 | 300 |
| 2024/05/21 | 2,590 | 2,590 | 2,590 | 2,590 | 500 |
| 2024/05/16 | 2,571 | 2,571 | 2,560 | 2,560 | 200 |
| 2024/05/15 | 2,650 | 2,650 | 2,575 | 2,575 | 400 |
| 2024/05/13 | 2,561 | 2,600 | 2,561 | 2,600 | 900 |
| 2024/05/07 | 2,609 | 2,609 | 2,560 | 2,560 | 400 |
| 2024/05/02 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
| 2024/04/30 | 2,600 | 2,600 | 2,550 | 2,550 | 600 |
| 2024/04/24 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
| 2024/04/22 | 2,510 | 2,535 | 2,510 | 2,535 | 200 |
| 2024/04/19 | 2,556 | 2,556 | 2,495 | 2,510 | 500 |
| 2024/04/18 | 2,500 | 2,506 | 2,500 | 2,506 | 200 |
| 2024/04/17 | 2,503 | 2,503 | 2,491 | 2,491 | 800 |
| 2024/04/16 | 2,524 | 2,524 | 2,491 | 2,508 | 300 |
| 2024/04/15 | 2,536 | 2,550 | 2,509 | 2,530 | 4,100 |
| 2024/04/08 | 2,686 | 2,686 | 2,686 | 2,686 | 100 |
| 2024/04/05 | 2,694 | 2,694 | 2,682 | 2,686 | 300 |
| 2024/04/01 | 2,794 | 2,794 | 2,794 | 2,794 | 600 |
| 2024/03/28 | 2,793 | 2,794 | 2,793 | 2,794 | 400 |
| 2024/03/27 | 2,737 | 2,775 | 2,696 | 2,775 | 1,100 |
| 2024/03/25 | 2,757 | 2,774 | 2,757 | 2,774 | 200 |
| 2024/03/21 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
| 2024/03/19 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
| 2024/03/18 | 2,865 | 2,900 | 2,801 | 2,801 | 700 |
| 2024/03/07 | 2,855 | 2,933 | 2,855 | 2,883 | 300 |
| 2024/03/06 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2024/03/05 | 2,847 | 2,847 | 2,847 | 2,847 | 100 |
| 2024/03/04 | 2,740 | 2,857 | 2,740 | 2,857 | 1,300 |
| 2024/03/01 | 2,743 | 2,860 | 2,743 | 2,860 | 1,900 |
| 2024/02/29 | 2,576 | 2,598 | 2,576 | 2,598 | 200 |
| 2024/02/28 | 2,636 | 2,636 | 2,626 | 2,626 | 800 |
| 2024/02/26 | 2,710 | 2,722 | 2,686 | 2,686 | 1,600 |
| 2024/02/22 | 2,613 | 2,662 | 2,578 | 2,662 | 1,300 |
| 2024/02/21 | 2,493 | 2,625 | 2,493 | 2,552 | 4,100 |
| 2024/02/20 | 2,393 | 2,493 | 2,393 | 2,493 | 200 |
| 2024/02/19 | 2,488 | 2,488 | 2,388 | 2,388 | 600 |
| 2024/02/16 | 2,345 | 2,499 | 2,344 | 2,499 | 3,700 |
| 2024/02/15 | 2,299 | 2,395 | 2,253 | 2,345 | 1,400 |
| 2024/02/13 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
| 2024/02/09 | 2,401 | 2,401 | 2,358 | 2,363 | 600 |
| 2024/02/08 | 2,431 | 2,440 | 2,429 | 2,440 | 400 |
| 2024/02/07 | 2,481 | 2,481 | 2,481 | 2,481 | 100 |
| 2024/02/06 | 2,475 | 2,482 | 2,475 | 2,481 | 400 |
| 2024/02/05 | 2,449 | 2,525 | 2,447 | 2,523 | 3,700 |
| 2024/02/02 | 2,393 | 2,401 | 2,393 | 2,401 | 300 |
| 2024/02/01 | 2,395 | 2,395 | 2,391 | 2,391 | 300 |
| 2024/01/31 | 2,398 | 2,398 | 2,391 | 2,391 | 300 |
| 2024/01/30 | 2,352 | 2,398 | 2,352 | 2,398 | 400 |
| 2024/01/29 | 2,331 | 2,331 | 2,331 | 2,331 | 300 |
| 2024/01/26 | 2,366 | 2,366 | 2,366 | 2,366 | 100 |
| 2024/01/25 | 2,363 | 2,363 | 2,362 | 2,363 | 500 |
| 2024/01/24 | 2,311 | 2,363 | 2,311 | 2,363 | 500 |
| 2024/01/23 | 2,302 | 2,302 | 2,302 | 2,302 | 100 |
| 2024/01/19 | 2,303 | 2,304 | 2,303 | 2,304 | 300 |
| 2024/01/18 | 2,303 | 2,303 | 2,286 | 2,299 | 400 |
| 2024/01/17 | 2,449 | 2,449 | 2,373 | 2,373 | 600 |
| 2024/01/16 | 2,343 | 2,450 | 2,343 | 2,399 | 5,100 |
| 2024/01/15 | 2,278 | 2,293 | 2,278 | 2,293 | 200 |
| 2024/01/11 | 2,252 | 2,275 | 2,252 | 2,275 | 200 |
| 2024/01/09 | 2,271 | 2,271 | 2,271 | 2,271 | 100 |
| 2024/01/04 | 2,321 | 2,321 | 2,321 | 2,321 | 100 |