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 |
|---|---|---|---|---|---|
| 2003/12/24 | 119 | 139 | 119 | 139 | 2,000 |
| 2003/12/22 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/12/19 | 122 | 141 | 122 | 141 | 11,000 |
| 2003/12/12 | 115 | 138 | 115 | 138 | 6,000 |
| 2003/12/11 | 120 | 130 | 120 | 130 | 5,000 |
| 2003/12/08 | 141 | 141 | 140 | 140 | 4,000 |
| 2003/12/03 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/12/02 | 140 | 141 | 140 | 141 | 3,000 |
| 2003/11/28 | 140 | 140 | 140 | 140 | 5,000 |
| 2003/11/19 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/11/14 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/11/04 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/10/31 | 144 | 144 | 144 | 144 | 2,000 |
| 2003/10/30 | 144 | 144 | 135 | 135 | 11,000 |
| 2003/10/27 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/10/20 | 145 | 150 | 133 | 133 | 28,000 |
| 2003/10/17 | 145 | 145 | 140 | 145 | 13,000 |
| 2003/10/15 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/10/14 | 146 | 150 | 146 | 150 | 4,000 |
| 2003/10/09 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/10/08 | 151 | 152 | 151 | 152 | 3,000 |
| 2003/10/07 | 151 | 151 | 145 | 145 | 4,000 |
| 2003/10/06 | 151 | 151 | 151 | 151 | 1,000 |
| 2003/10/02 | 152 | 152 | 150 | 150 | 3,000 |
| 2003/09/30 | 148 | 150 | 148 | 150 | 4,000 |
| 2003/09/29 | 142 | 150 | 142 | 150 | 4,000 |
| 2003/09/26 | 142 | 142 | 142 | 142 | 1,000 |
| 2003/09/25 | 142 | 142 | 140 | 140 | 3,000 |
| 2003/09/24 | 142 | 142 | 142 | 142 | 4,000 |
| 2003/09/22 | 140 | 140 | 140 | 140 | 8,000 |
| 2003/09/18 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/09/17 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/09/12 | 138 | 139 | 138 | 139 | 3,000 |
| 2003/09/11 | 136 | 136 | 136 | 136 | 1,000 |
| 2003/09/10 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/09/09 | 136 | 138 | 136 | 138 | 6,000 |
| 2003/09/05 | 135 | 136 | 135 | 136 | 10,000 |
| 2003/09/04 | 133 | 135 | 133 | 135 | 12,000 |
| 2003/09/03 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/09/02 | 130 | 132 | 130 | 132 | 3,000 |
| 2003/09/01 | 130 | 130 | 130 | 130 | 7,000 |
| 2003/08/29 | 131 | 131 | 131 | 131 | 4,000 |
| 2003/08/28 | 128 | 132 | 128 | 132 | 8,000 |
| 2003/08/27 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/08/22 | 123 | 126 | 120 | 126 | 4,000 |
| 2003/08/19 | 121 | 121 | 121 | 121 | 3,000 |
| 2003/08/18 | 126 | 126 | 120 | 120 | 7,000 |
| 2003/08/15 | 126 | 126 | 126 | 126 | 4,000 |
| 2003/08/12 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/08/08 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/08/06 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/08/05 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/08/01 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/07/31 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/07/30 | 120 | 120 | 120 | 120 | 5,000 |
| 2003/07/29 | 117 | 118 | 117 | 118 | 2,000 |
| 2003/07/25 | 118 | 118 | 118 | 118 | 1,000 |
| 2003/07/22 | 118 | 118 | 118 | 118 | 3,000 |
| 2003/07/17 | 115 | 116 | 112 | 116 | 9,000 |
| 2003/07/14 | 115 | 115 | 115 | 115 | 14,000 |
| 2003/07/11 | 115 | 115 | 115 | 115 | 3,000 |
| 2003/07/10 | 113 | 120 | 113 | 120 | 3,000 |
| 2003/07/09 | 113 | 113 | 113 | 113 | 1,000 |
| 2003/07/08 | 121 | 125 | 121 | 125 | 8,000 |
| 2003/07/07 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/07/03 | 116 | 116 | 115 | 115 | 3,000 |
| 2003/07/02 | 111 | 111 | 111 | 111 | 2,000 |
| 2003/07/01 | 129 | 129 | 110 | 110 | 6,000 |
| 2003/06/30 | 114 | 119 | 114 | 119 | 4,000 |
| 2003/06/24 | 111 | 111 | 111 | 111 | 5,000 |
| 2003/06/23 | 115 | 115 | 109 | 109 | 6,000 |
| 2003/06/20 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/06/18 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/06/17 | 111 | 111 | 110 | 110 | 5,000 |
| 2003/06/16 | 108 | 110 | 108 | 110 | 4,000 |
| 2003/06/13 | 105 | 109 | 101 | 109 | 6,000 |
| 2003/06/12 | 101 | 101 | 101 | 101 | 3,000 |
| 2003/06/11 | 100 | 109 | 100 | 109 | 5,000 |
| 2003/06/10 | 115 | 115 | 105 | 105 | 2,000 |
| 2003/06/09 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/06/05 | 109 | 109 | 109 | 109 | 1,000 |
| 2003/06/04 | 109 | 109 | 109 | 109 | 2,000 |
| 2003/06/03 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/06/02 | 105 | 105 | 105 | 105 | 2,000 |
| 2003/05/30 | 105 | 105 | 105 | 105 | 2,000 |
| 2003/05/29 | 105 | 105 | 105 | 105 | 2,000 |
| 2003/05/26 | 110 | 110 | 110 | 110 | 3,000 |
| 2003/05/23 | 110 | 110 | 110 | 110 | 6,000 |
| 2003/05/22 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/05/21 | 104 | 110 | 104 | 110 | 3,000 |
| 2003/05/20 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/05/16 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/05/13 | 115 | 115 | 115 | 115 | 3,000 |
| 2003/05/12 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/05/07 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/05/06 | 125 | 125 | 125 | 125 | 5,000 |
| 2003/05/02 | 120 | 125 | 120 | 125 | 2,000 |
| 2003/05/01 | 105 | 110 | 105 | 110 | 8,000 |
| 2003/04/28 | 103 | 103 | 103 | 103 | 9,000 |
| 2003/04/25 | 100 | 100 | 100 | 100 | 3,000 |
| 2003/04/24 | 103 | 103 | 103 | 103 | 5,000 |
| 2003/04/23 | 100 | 103 | 100 | 103 | 10,000 |
| 2003/04/22 | 98 | 103 | 98 | 103 | 17,000 |
| 2003/04/21 | 98 | 98 | 98 | 98 | 3,000 |
| 2003/04/17 | 105 | 105 | 105 | 105 | 5,000 |
| 2003/04/16 | 95 | 95 | 95 | 95 | 3,000 |
| 2003/04/15 | 95 | 95 | 95 | 95 | 3,000 |
| 2003/04/09 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/04/07 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/04/04 | 100 | 100 | 100 | 100 | 2,000 |
| 2003/04/02 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/04/01 | 96 | 100 | 96 | 100 | 3,000 |
| 2003/03/25 | 100 | 100 | 100 | 100 | 3,000 |
| 2003/03/20 | 90 | 90 | 90 | 90 | 3,000 |
| 2003/03/12 | 101 | 101 | 101 | 101 | 1,000 |
| 2003/03/11 | 74 | 94 | 74 | 94 | 4,000 |
| 2003/03/10 | 105 | 105 | 105 | 105 | 3,000 |
| 2003/03/06 | 99 | 100 | 99 | 100 | 2,000 |
| 2003/03/04 | 95 | 95 | 95 | 95 | 2,000 |
| 2003/03/03 | 90 | 95 | 90 | 95 | 5,000 |
| 2003/02/28 | 95 | 95 | 95 | 95 | 3,000 |
| 2003/01/31 | 85 | 85 | 85 | 85 | 3,000 |
| 2003/01/23 | 77 | 77 | 77 | 77 | 2,000 |
| 2003/01/20 | 72 | 72 | 72 | 72 | 1,000 |
| 2003/01/09 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/01/06 | 64 | 65 | 64 | 65 | 2,000 |