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 |
---|---|---|---|---|---|
2004/12/30 | 175 | 175 | 175 | 175 | 1,000 |
2004/12/29 | 168 | 175 | 168 | 175 | 5,000 |
2004/12/28 | 168 | 168 | 168 | 168 | 1,000 |
2004/12/27 | 159 | 171 | 159 | 170 | 7,000 |
2004/12/24 | 156 | 156 | 156 | 156 | 1,000 |
2004/12/16 | 162 | 178 | 162 | 178 | 9,000 |
2004/12/14 | 156 | 157 | 156 | 157 | 2,000 |
2004/12/13 | 158 | 158 | 156 | 156 | 2,000 |
2004/12/07 | 161 | 161 | 151 | 151 | 7,000 |
2004/12/03 | 148 | 148 | 144 | 146 | 6,000 |
2004/12/02 | 162 | 162 | 162 | 162 | 1,000 |
2004/12/01 | 162 | 162 | 162 | 162 | 1,000 |
2004/11/22 | 152 | 152 | 152 | 152 | 2,000 |
2004/11/15 | 159 | 159 | 159 | 159 | 3,000 |
2004/11/12 | 159 | 159 | 159 | 159 | 1,000 |
2004/11/11 | 158 | 158 | 158 | 158 | 2,000 |
2004/11/08 | 150 | 150 | 150 | 150 | 3,000 |
2004/11/04 | 145 | 145 | 140 | 141 | 7,000 |
2004/11/02 | 144 | 145 | 144 | 145 | 6,000 |
2004/11/01 | 130 | 145 | 128 | 145 | 11,000 |
2004/10/29 | 157 | 157 | 157 | 157 | 2,000 |
2004/10/20 | 155 | 155 | 155 | 155 | 2,000 |
2004/10/19 | 155 | 155 | 155 | 155 | 1,000 |
2004/10/18 | 155 | 155 | 155 | 155 | 1,000 |
2004/10/15 | 158 | 158 | 158 | 158 | 3,000 |
2004/10/13 | 151 | 151 | 151 | 151 | 1,000 |
2004/10/05 | 160 | 160 | 160 | 160 | 4,000 |
2004/10/04 | 160 | 160 | 160 | 160 | 1,000 |
2004/10/01 | 155 | 160 | 155 | 160 | 3,000 |
2004/09/30 | 155 | 155 | 155 | 155 | 2,000 |
2004/09/28 | 152 | 152 | 152 | 152 | 1,000 |
2004/09/16 | 156 | 156 | 156 | 156 | 2,000 |
2004/09/15 | 156 | 156 | 156 | 156 | 4,000 |
2004/09/09 | 152 | 152 | 150 | 150 | 32,000 |
2004/09/08 | 158 | 158 | 158 | 158 | 1,000 |
2004/09/06 | 166 | 166 | 166 | 166 | 1,000 |
2004/09/02 | 159 | 162 | 155 | 162 | 7,000 |
2004/08/31 | 162 | 162 | 162 | 162 | 1,000 |
2004/08/27 | 155 | 155 | 155 | 155 | 2,000 |
2004/08/23 | 152 | 162 | 152 | 162 | 4,000 |
2004/08/17 | 166 | 166 | 166 | 166 | 2,000 |
2004/08/16 | 159 | 159 | 159 | 159 | 1,000 |
2004/08/04 | 166 | 166 | 166 | 166 | 2,000 |
2004/08/02 | 174 | 174 | 166 | 166 | 4,000 |
2004/07/29 | 158 | 158 | 158 | 158 | 1,000 |
2004/07/28 | 160 | 160 | 160 | 160 | 1,000 |
2004/07/27 | 162 | 162 | 160 | 160 | 2,000 |
2004/07/26 | 162 | 162 | 162 | 162 | 3,000 |
2004/07/15 | 175 | 175 | 175 | 175 | 4,000 |
2004/07/14 | 174 | 175 | 174 | 175 | 2,000 |
2004/07/13 | 169 | 169 | 169 | 169 | 1,000 |
2004/07/09 | 167 | 167 | 167 | 167 | 1,000 |
2004/07/07 | 171 | 171 | 170 | 170 | 2,000 |
2004/07/06 | 172 | 172 | 172 | 172 | 3,000 |
2004/07/05 | 163 | 164 | 163 | 164 | 4,000 |
2004/07/02 | 162 | 162 | 162 | 162 | 1,000 |
2004/07/01 | 161 | 162 | 161 | 162 | 5,000 |
2004/06/30 | 159 | 159 | 159 | 159 | 1,000 |
2004/06/29 | 155 | 158 | 155 | 158 | 8,000 |
2004/06/28 | 155 | 155 | 155 | 155 | 1,000 |
2004/06/25 | 157 | 157 | 155 | 155 | 7,000 |
2004/06/24 | 155 | 155 | 155 | 155 | 3,000 |
2004/06/23 | 160 | 160 | 159 | 159 | 4,000 |
2004/06/22 | 159 | 159 | 159 | 159 | 2,000 |
2004/06/21 | 160 | 160 | 159 | 159 | 2,000 |
2004/06/18 | 162 | 162 | 160 | 160 | 3,000 |
2004/06/17 | 162 | 162 | 162 | 162 | 1,000 |
2004/06/16 | 164 | 164 | 162 | 162 | 4,000 |
2004/06/15 | 159 | 160 | 159 | 160 | 3,000 |
2004/06/14 | 156 | 159 | 156 | 159 | 4,000 |
2004/06/11 | 155 | 155 | 155 | 155 | 1,000 |
2004/06/10 | 152 | 152 | 152 | 152 | 1,000 |
2004/06/09 | 153 | 154 | 151 | 151 | 8,000 |
2004/06/08 | 152 | 152 | 152 | 152 | 1,000 |
2004/06/07 | 155 | 156 | 155 | 155 | 6,000 |
2004/06/03 | 155 | 157 | 155 | 157 | 4,000 |
2004/06/02 | 160 | 160 | 157 | 157 | 9,000 |
2004/05/31 | 168 | 168 | 168 | 168 | 1,000 |
2004/05/25 | 182 | 182 | 182 | 182 | 10,000 |
2004/05/24 | 181 | 182 | 181 | 182 | 6,000 |
2004/05/21 | 180 | 180 | 179 | 179 | 2,000 |
2004/05/20 | 179 | 179 | 179 | 179 | 3,000 |
2004/05/17 | 182 | 182 | 182 | 182 | 1,000 |
2004/05/07 | 177 | 177 | 177 | 177 | 1,000 |
2004/05/06 | 174 | 178 | 174 | 178 | 3,000 |
2004/04/30 | 179 | 179 | 174 | 174 | 8,000 |
2004/04/28 | 179 | 179 | 179 | 179 | 1,000 |
2004/04/26 | 173 | 173 | 173 | 173 | 1,000 |
2004/04/19 | 165 | 165 | 165 | 165 | 4,000 |
2004/04/16 | 185 | 185 | 185 | 185 | 1,000 |
2004/04/15 | 187 | 187 | 187 | 187 | 1,000 |
2004/04/14 | 185 | 185 | 185 | 185 | 3,000 |
2004/04/13 | 183 | 183 | 183 | 183 | 6,000 |
2004/04/09 | 183 | 183 | 183 | 183 | 1,000 |
2004/04/07 | 182 | 182 | 182 | 182 | 2,000 |
2004/04/06 | 183 | 183 | 181 | 181 | 4,000 |
2004/04/02 | 192 | 192 | 192 | 192 | 1,000 |
2004/04/01 | 192 | 192 | 192 | 192 | 1,000 |
2004/03/31 | 194 | 194 | 194 | 194 | 1,000 |
2004/03/30 | 193 | 194 | 192 | 194 | 3,000 |
2004/03/29 | 182 | 183 | 182 | 182 | 5,000 |
2004/03/26 | 200 | 200 | 181 | 181 | 10,000 |
2004/03/25 | 188 | 199 | 186 | 199 | 11,000 |
2004/03/24 | 191 | 191 | 191 | 191 | 2,000 |
2004/03/23 | 195 | 195 | 181 | 190 | 17,000 |
2004/03/22 | 197 | 197 | 197 | 197 | 2,000 |
2004/03/18 | 209 | 209 | 200 | 200 | 11,000 |
2004/03/16 | 190 | 210 | 190 | 210 | 12,000 |
2004/03/12 | 178 | 178 | 178 | 178 | 1,000 |
2004/03/09 | 173 | 173 | 173 | 173 | 3,000 |
2004/03/08 | 170 | 175 | 170 | 175 | 2,000 |
2004/03/05 | 200 | 200 | 200 | 200 | 1,000 |
2004/03/04 | 194 | 194 | 194 | 194 | 8,000 |
2004/03/02 | 208 | 208 | 195 | 195 | 8,000 |
2004/03/01 | 208 | 208 | 208 | 208 | 8,000 |
2004/02/27 | 156 | 163 | 156 | 163 | 7,000 |
2004/02/26 | 150 | 158 | 150 | 156 | 7,000 |
2004/02/25 | 152 | 152 | 150 | 150 | 4,000 |
2004/02/24 | 153 | 153 | 152 | 152 | 2,000 |
2004/02/23 | 151 | 153 | 151 | 153 | 2,000 |
2004/02/20 | 153 | 153 | 153 | 153 | 1,000 |
2004/02/19 | 153 | 153 | 153 | 153 | 2,000 |
2004/02/18 | 151 | 153 | 151 | 153 | 6,000 |
2004/02/17 | 145 | 145 | 145 | 145 | 15,000 |
2004/02/05 | 145 | 145 | 145 | 145 | 2,000 |
2004/02/03 | 148 | 148 | 148 | 148 | 2,000 |
2004/02/02 | 148 | 148 | 148 | 148 | 1,000 |
2004/01/30 | 150 | 150 | 150 | 150 | 2,000 |
2004/01/29 | 145 | 145 | 145 | 145 | 1,000 |
2004/01/27 | 145 | 145 | 145 | 145 | 2,000 |
2004/01/26 | 146 | 146 | 146 | 146 | 3,000 |
2004/01/23 | 145 | 145 | 145 | 145 | 1,000 |
2004/01/22 | 140 | 140 | 140 | 140 | 1,000 |
2004/01/21 | 140 | 140 | 140 | 140 | 1,000 |
2004/01/13 | 141 | 141 | 141 | 141 | 1,000 |
2004/01/07 | 144 | 145 | 144 | 144 | 11,000 |
2004/01/06 | 141 | 145 | 141 | 144 | 9,000 |
2004/01/05 | 140 | 140 | 140 | 140 | 2,000 |