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 |
|---|---|---|---|---|---|
| 2000/12/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/12/26 | 192 | 192 | 192 | 192 | 1,000 |
| 2000/12/22 | 195 | 195 | 170 | 170 | 2,000 |
| 2000/12/20 | 187 | 195 | 187 | 195 | 4,000 |
| 2000/12/15 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/12/08 | 211 | 211 | 203 | 203 | 4,000 |
| 2000/11/30 | 221 | 221 | 221 | 221 | 2,000 |
| 2000/11/29 | 221 | 221 | 221 | 221 | 4,000 |
| 2000/11/22 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/11/17 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/11/16 | 240 | 245 | 240 | 245 | 2,000 |
| 2000/11/14 | 269 | 269 | 269 | 269 | 1,000 |
| 2000/11/13 | 269 | 269 | 269 | 269 | 3,000 |
| 2000/11/10 | 205 | 270 | 202 | 270 | 10,000 |
| 2000/11/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/11/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/31 | 209 | 209 | 209 | 209 | 2,000 |
| 2000/10/25 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/10/10 | 277 | 277 | 277 | 277 | 1,000 |
| 2000/09/29 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/09/28 | 285 | 295 | 280 | 295 | 6,000 |
| 2000/09/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/09/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/09/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/09/12 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/09/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/09/04 | 280 | 280 | 280 | 280 | 2,000 |
| 2000/08/31 | 289 | 289 | 289 | 289 | 1,000 |
| 2000/08/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/08/28 | 245 | 289 | 220 | 289 | 5,000 |
| 2000/08/18 | 300 | 300 | 300 | 300 | 3,000 |
| 2000/08/17 | 300 | 300 | 300 | 300 | 5,000 |
| 2000/08/10 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/07/31 | 339 | 339 | 339 | 339 | 1,000 |
| 2000/07/27 | 330 | 340 | 330 | 340 | 3,000 |
| 2000/07/25 | 330 | 330 | 325 | 330 | 16,000 |
| 2000/07/24 | 325 | 325 | 325 | 325 | 2,000 |
| 2000/07/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/07/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/07/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/07/11 | 331 | 331 | 331 | 331 | 1,000 |
| 2000/07/10 | 335 | 335 | 330 | 330 | 2,000 |
| 2000/07/07 | 331 | 331 | 330 | 330 | 5,000 |
| 2000/07/06 | 331 | 331 | 331 | 331 | 3,000 |
| 2000/07/05 | 340 | 340 | 335 | 335 | 2,000 |
| 2000/07/04 | 335 | 335 | 330 | 330 | 3,000 |
| 2000/07/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/06/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/06/29 | 345 | 345 | 340 | 340 | 5,000 |
| 2000/06/28 | 345 | 345 | 345 | 345 | 2,000 |
| 2000/06/27 | 359 | 359 | 359 | 359 | 1,000 |
| 2000/06/26 | 368 | 368 | 368 | 368 | 1,000 |
| 2000/06/23 | 331 | 379 | 331 | 370 | 19,000 |
| 2000/06/22 | 301 | 301 | 300 | 300 | 5,000 |
| 2000/06/21 | 315 | 315 | 310 | 310 | 3,000 |
| 2000/06/20 | 320 | 320 | 315 | 315 | 6,000 |
| 2000/06/19 | 345 | 345 | 310 | 330 | 15,000 |
| 2000/06/16 | 330 | 344 | 315 | 344 | 12,000 |
| 2000/06/15 | 370 | 370 | 350 | 350 | 11,000 |
| 2000/06/14 | 285 | 365 | 285 | 365 | 107,000 |
| 2000/06/13 | 285 | 285 | 285 | 285 | 3,000 |
| 2000/06/12 | 292 | 292 | 290 | 290 | 6,000 |
| 2000/06/08 | 300 | 300 | 295 | 295 | 4,000 |
| 2000/06/07 | 304 | 305 | 304 | 305 | 6,000 |
| 2000/06/06 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/06/05 | 305 | 305 | 303 | 303 | 4,000 |
| 2000/06/02 | 300 | 310 | 300 | 305 | 14,000 |
| 2000/06/01 | 295 | 295 | 295 | 295 | 4,000 |
| 2000/05/31 | 290 | 290 | 280 | 290 | 7,000 |
| 2000/05/30 | 289 | 289 | 280 | 280 | 6,000 |
| 2000/05/29 | 295 | 295 | 280 | 280 | 3,000 |
| 2000/05/22 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/05/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/05/18 | 290 | 291 | 290 | 291 | 2,000 |
| 2000/05/17 | 290 | 290 | 290 | 290 | 10,000 |
| 2000/05/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/05/15 | 300 | 300 | 290 | 300 | 15,000 |
| 2000/05/12 | 270 | 290 | 270 | 290 | 14,000 |
| 2000/05/11 | 279 | 279 | 265 | 270 | 11,000 |
| 2000/05/10 | 270 | 280 | 270 | 280 | 9,000 |
| 2000/05/09 | 265 | 280 | 265 | 270 | 30,000 |
| 2000/05/08 | 258 | 265 | 258 | 265 | 11,000 |
| 2000/05/02 | 245 | 258 | 245 | 258 | 17,000 |
| 2000/05/01 | 239 | 240 | 239 | 240 | 11,000 |
| 2000/04/28 | 239 | 239 | 239 | 239 | 2,000 |
| 2000/04/27 | 229 | 239 | 229 | 239 | 3,000 |
| 2000/04/19 | 171 | 171 | 171 | 171 | 1,000 |
| 2000/04/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/04/07 | 220 | 220 | 220 | 220 | 5,000 |
| 2000/04/05 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/03/27 | 211 | 211 | 210 | 210 | 2,000 |
| 2000/03/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/03/03 | 230 | 238 | 230 | 238 | 2,000 |
| 2000/02/29 | 226 | 226 | 226 | 226 | 2,000 |
| 2000/02/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/02/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/02/15 | 207 | 207 | 206 | 206 | 2,000 |
| 2000/02/10 | 212 | 212 | 212 | 212 | 1,000 |
| 2000/02/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/02/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/02/01 | 230 | 230 | 208 | 208 | 2,000 |
| 2000/01/31 | 235 | 235 | 208 | 208 | 3,000 |
| 2000/01/18 | 241 | 241 | 241 | 241 | 2,000 |
| 2000/01/12 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/01/11 | 241 | 250 | 240 | 240 | 6,000 |
| 2000/01/07 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/01/04 | 213 | 213 | 213 | 213 | 1,000 |