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 |
|---|---|---|---|---|---|
| 2005/12/30 | 284 | 285 | 282 | 282 | 8,000 |
| 2005/12/29 | 278 | 285 | 275 | 284 | 11,000 |
| 2005/12/28 | 274 | 278 | 273 | 276 | 10,000 |
| 2005/12/27 | 261 | 269 | 255 | 269 | 18,000 |
| 2005/12/26 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/12/22 | 284 | 285 | 284 | 285 | 2,000 |
| 2005/12/21 | 276 | 295 | 275 | 290 | 6,000 |
| 2005/12/16 | 295 | 295 | 295 | 295 | 4,000 |
| 2005/12/15 | 284 | 285 | 284 | 285 | 2,000 |
| 2005/12/14 | 285 | 285 | 284 | 285 | 12,000 |
| 2005/12/13 | 306 | 310 | 294 | 295 | 34,000 |
| 2005/12/12 | 287 | 306 | 283 | 299 | 64,000 |
| 2005/12/09 | 287 | 311 | 281 | 285 | 364,000 |
| 2005/12/08 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/12/06 | 275 | 276 | 274 | 274 | 5,000 |
| 2005/12/05 | 270 | 271 | 270 | 271 | 2,000 |
| 2005/12/02 | 271 | 271 | 271 | 271 | 2,000 |
| 2005/12/01 | 269 | 270 | 269 | 270 | 2,000 |
| 2005/11/29 | 285 | 291 | 250 | 270 | 16,000 |
| 2005/11/28 | 285 | 285 | 250 | 276 | 22,000 |
| 2005/11/25 | 286 | 286 | 285 | 285 | 3,000 |
| 2005/11/24 | 285 | 286 | 285 | 285 | 17,000 |
| 2005/11/22 | 287 | 288 | 285 | 285 | 9,000 |
| 2005/11/21 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/11/18 | 294 | 294 | 290 | 290 | 9,000 |
| 2005/11/17 | 293 | 294 | 284 | 294 | 30,000 |
| 2005/11/16 | 299 | 300 | 299 | 299 | 21,000 |
| 2005/11/15 | 314 | 315 | 299 | 300 | 30,000 |
| 2005/11/14 | 309 | 321 | 304 | 315 | 52,000 |
| 2005/11/11 | 303 | 304 | 303 | 304 | 8,000 |
| 2005/11/10 | 300 | 302 | 300 | 302 | 26,000 |
| 2005/11/09 | 305 | 307 | 299 | 300 | 7,000 |
| 2005/11/08 | 310 | 310 | 299 | 305 | 23,000 |
| 2005/11/07 | 303 | 312 | 302 | 310 | 36,000 |
| 2005/11/04 | 315 | 316 | 301 | 302 | 21,000 |
| 2005/11/02 | 325 | 331 | 320 | 320 | 23,000 |
| 2005/11/01 | 339 | 340 | 305 | 319 | 63,000 |
| 2005/10/31 | 331 | 360 | 295 | 302 | 215,000 |
| 2005/10/28 | 290 | 351 | 290 | 325 | 194,000 |
| 2005/10/27 | 309 | 315 | 285 | 285 | 33,000 |
| 2005/10/26 | 286 | 370 | 286 | 305 | 181,000 |
| 2005/10/25 | 270 | 288 | 270 | 286 | 8,000 |
| 2005/10/24 | 285 | 290 | 275 | 280 | 27,000 |
| 2005/10/21 | 280 | 287 | 280 | 287 | 4,000 |
| 2005/10/20 | 281 | 301 | 280 | 281 | 36,000 |
| 2005/10/19 | 274 | 300 | 274 | 279 | 32,000 |
| 2005/10/18 | 267 | 272 | 267 | 272 | 10,000 |
| 2005/10/17 | 266 | 267 | 264 | 267 | 7,000 |
| 2005/10/14 | 260 | 265 | 260 | 260 | 18,000 |
| 2005/10/13 | 261 | 262 | 260 | 260 | 5,000 |
| 2005/10/12 | 260 | 261 | 260 | 261 | 4,000 |
| 2005/10/11 | 262 | 263 | 260 | 261 | 6,000 |
| 2005/10/07 | 268 | 270 | 266 | 266 | 8,000 |
| 2005/10/06 | 260 | 280 | 260 | 278 | 20,000 |
| 2005/10/05 | 248 | 250 | 248 | 250 | 2,000 |
| 2005/10/04 | 255 | 255 | 250 | 255 | 12,000 |
| 2005/10/03 | 250 | 254 | 250 | 253 | 15,000 |
| 2005/09/30 | 256 | 258 | 240 | 250 | 10,000 |
| 2005/09/29 | 259 | 259 | 258 | 258 | 2,000 |
| 2005/09/28 | 257 | 259 | 251 | 258 | 8,000 |
| 2005/09/27 | 257 | 258 | 250 | 257 | 14,000 |
| 2005/09/26 | 258 | 265 | 245 | 257 | 36,000 |
| 2005/09/22 | 272 | 272 | 260 | 260 | 20,000 |
| 2005/09/21 | 264 | 266 | 250 | 261 | 23,000 |
| 2005/09/20 | 271 | 273 | 255 | 266 | 39,000 |
| 2005/09/16 | 289 | 290 | 250 | 260 | 46,000 |
| 2005/09/15 | 242 | 335 | 242 | 286 | 143,000 |
| 2005/09/14 | 243 | 245 | 242 | 242 | 14,000 |
| 2005/09/13 | 236 | 242 | 236 | 242 | 7,000 |
| 2005/09/12 | 233 | 235 | 230 | 230 | 3,000 |
| 2005/09/09 | 235 | 235 | 233 | 235 | 6,000 |
| 2005/09/08 | 240 | 240 | 230 | 230 | 29,000 |
| 2005/09/07 | 248 | 251 | 240 | 240 | 22,000 |
| 2005/09/06 | 241 | 248 | 238 | 240 | 51,000 |
| 2005/09/05 | 230 | 242 | 230 | 240 | 13,000 |
| 2005/09/02 | 227 | 227 | 227 | 227 | 2,000 |
| 2005/09/01 | 240 | 240 | 225 | 225 | 4,000 |
| 2005/08/31 | 222 | 224 | 222 | 224 | 2,000 |
| 2005/08/30 | 222 | 224 | 222 | 224 | 2,000 |
| 2005/08/29 | 216 | 218 | 215 | 218 | 4,000 |
| 2005/08/26 | 218 | 220 | 218 | 218 | 3,000 |
| 2005/08/25 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/08/24 | 221 | 221 | 221 | 221 | 2,000 |
| 2005/08/23 | 221 | 221 | 220 | 220 | 2,000 |
| 2005/08/22 | 233 | 235 | 218 | 220 | 16,000 |
| 2005/08/19 | 233 | 239 | 220 | 230 | 35,000 |
| 2005/08/18 | 229 | 254 | 215 | 220 | 76,000 |
| 2005/08/17 | 213 | 220 | 213 | 215 | 21,000 |
| 2005/08/16 | 215 | 215 | 214 | 214 | 3,000 |
| 2005/08/15 | 214 | 215 | 214 | 215 | 6,000 |
| 2005/08/08 | 215 | 215 | 214 | 214 | 6,000 |
| 2005/08/03 | 210 | 215 | 208 | 215 | 6,000 |
| 2005/08/02 | 210 | 210 | 210 | 210 | 6,000 |
| 2005/08/01 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/07/29 | 215 | 217 | 215 | 217 | 4,000 |
| 2005/07/28 | 215 | 216 | 215 | 216 | 5,000 |
| 2005/07/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/07/21 | 200 | 200 | 200 | 200 | 3,000 |
| 2005/07/19 | 216 | 216 | 216 | 216 | 2,000 |
| 2005/07/12 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/07/11 | 220 | 220 | 215 | 215 | 2,000 |
| 2005/07/06 | 210 | 210 | 205 | 205 | 2,000 |
| 2005/07/05 | 205 | 205 | 205 | 205 | 1,000 |
| 2005/07/04 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/06/30 | 210 | 210 | 201 | 201 | 2,000 |
| 2005/06/16 | 211 | 211 | 211 | 211 | 4,000 |
| 2005/06/15 | 200 | 200 | 200 | 200 | 6,000 |
| 2005/06/08 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/06/07 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/06/01 | 197 | 197 | 197 | 197 | 2,000 |
| 2005/05/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2005/05/27 | 185 | 185 | 185 | 185 | 2,000 |
| 2005/05/26 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/05/16 | 225 | 225 | 225 | 225 | 2,000 |
| 2005/05/13 | 215 | 228 | 215 | 228 | 4,000 |
| 2005/05/11 | 200 | 200 | 200 | 200 | 3,000 |
| 2005/05/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/05/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/04/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/04/27 | 193 | 215 | 190 | 215 | 4,000 |
| 2005/04/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/04/20 | 220 | 220 | 210 | 210 | 4,000 |
| 2005/04/15 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/04/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/04/08 | 210 | 212 | 210 | 212 | 3,000 |
| 2005/04/07 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/04/06 | 206 | 206 | 206 | 206 | 2,000 |
| 2005/04/05 | 212 | 212 | 212 | 212 | 3,000 |
| 2005/03/31 | 228 | 228 | 204 | 227 | 3,000 |
| 2005/03/28 | 227 | 228 | 226 | 228 | 7,000 |
| 2005/03/25 | 229 | 230 | 216 | 230 | 6,000 |
| 2005/03/24 | 220 | 225 | 220 | 225 | 24,000 |
| 2005/03/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/03/22 | 217 | 220 | 205 | 219 | 20,000 |
| 2005/03/18 | 201 | 218 | 201 | 218 | 7,000 |
| 2005/03/17 | 216 | 216 | 216 | 216 | 2,000 |
| 2005/03/16 | 213 | 216 | 213 | 216 | 3,000 |
| 2005/03/15 | 213 | 214 | 213 | 214 | 7,000 |
| 2005/03/14 | 212 | 214 | 212 | 214 | 7,000 |
| 2005/03/11 | 213 | 213 | 213 | 213 | 5,000 |
| 2005/03/10 | 212 | 212 | 212 | 212 | 1,000 |
| 2005/03/09 | 212 | 212 | 207 | 212 | 10,000 |
| 2005/03/08 | 210 | 210 | 210 | 210 | 6,000 |
| 2005/03/07 | 204 | 204 | 204 | 204 | 1,000 |
| 2005/03/04 | 200 | 203 | 200 | 203 | 3,000 |
| 2005/03/03 | 200 | 210 | 196 | 196 | 9,000 |
| 2005/03/02 | 196 | 197 | 196 | 197 | 5,000 |
| 2005/03/01 | 190 | 195 | 190 | 195 | 11,000 |
| 2005/02/28 | 183 | 183 | 182 | 182 | 2,000 |
| 2005/02/25 | 185 | 185 | 182 | 182 | 4,000 |
| 2005/02/23 | 180 | 180 | 180 | 180 | 3,000 |
| 2005/02/22 | 180 | 180 | 180 | 180 | 2,000 |
| 2005/02/16 | 188 | 189 | 188 | 188 | 5,000 |
| 2005/02/15 | 189 | 189 | 189 | 189 | 3,000 |
| 2005/02/14 | 189 | 189 | 189 | 189 | 2,000 |
| 2005/02/09 | 189 | 189 | 189 | 189 | 1,000 |
| 2005/02/08 | 185 | 190 | 185 | 190 | 2,000 |
| 2005/02/03 | 183 | 190 | 180 | 180 | 5,000 |
| 2005/02/02 | 183 | 185 | 183 | 185 | 3,000 |
| 2005/01/31 | 183 | 183 | 183 | 183 | 1,000 |
| 2005/01/18 | 178 | 185 | 178 | 185 | 5,000 |
| 2005/01/17 | 174 | 176 | 174 | 176 | 6,000 |
| 2005/01/14 | 173 | 174 | 173 | 174 | 3,000 |
| 2005/01/12 | 172 | 172 | 172 | 172 | 1,000 |
| 2005/01/11 | 174 | 174 | 172 | 172 | 2,000 |
| 2005/01/05 | 174 | 174 | 174 | 174 | 1,000 |
| 2005/01/04 | 174 | 174 | 174 | 174 | 1,000 |