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 |
|---|---|---|---|---|---|
| 2007/12/19 | 189 | 190 | 189 | 190 | 4,000 |
| 2007/12/14 | 189 | 189 | 179 | 179 | 2,000 |
| 2007/12/13 | 175 | 175 | 175 | 175 | 1,000 |
| 2007/12/11 | 189 | 189 | 185 | 185 | 3,000 |
| 2007/12/10 | 175 | 180 | 175 | 180 | 4,000 |
| 2007/12/03 | 171 | 172 | 171 | 172 | 2,000 |
| 2007/11/30 | 170 | 171 | 170 | 171 | 2,000 |
| 2007/11/22 | 170 | 171 | 170 | 171 | 3,000 |
| 2007/11/20 | 190 | 190 | 190 | 190 | 1,000 |
| 2007/11/19 | 194 | 194 | 193 | 193 | 5,000 |
| 2007/11/09 | 177 | 178 | 177 | 178 | 2,000 |
| 2007/11/08 | 170 | 170 | 170 | 170 | 2,000 |
| 2007/11/07 | 170 | 170 | 170 | 170 | 2,000 |
| 2007/11/05 | 170 | 170 | 170 | 170 | 2,000 |
| 2007/11/01 | 173 | 174 | 173 | 174 | 2,000 |
| 2007/10/26 | 170 | 170 | 170 | 170 | 3,000 |
| 2007/10/25 | 170 | 170 | 170 | 170 | 3,000 |
| 2007/10/24 | 175 | 175 | 173 | 173 | 2,000 |
| 2007/10/19 | 170 | 185 | 170 | 185 | 2,000 |
| 2007/10/18 | 175 | 190 | 175 | 190 | 2,000 |
| 2007/10/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2007/10/15 | 200 | 200 | 200 | 200 | 4,000 |
| 2007/10/11 | 204 | 205 | 199 | 200 | 4,000 |
| 2007/10/10 | 200 | 200 | 200 | 200 | 2,000 |
| 2007/10/09 | 191 | 191 | 191 | 191 | 1,000 |
| 2007/10/02 | 190 | 191 | 190 | 191 | 2,000 |
| 2007/09/26 | 176 | 177 | 175 | 175 | 6,000 |
| 2007/09/18 | 171 | 171 | 171 | 171 | 3,000 |
| 2007/09/13 | 170 | 170 | 170 | 170 | 4,000 |
| 2007/09/11 | 193 | 193 | 193 | 193 | 1,000 |
| 2007/09/03 | 184 | 184 | 184 | 184 | 1,000 |
| 2007/08/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2007/08/27 | 161 | 180 | 161 | 180 | 5,000 |
| 2007/08/22 | 167 | 178 | 161 | 178 | 14,000 |
| 2007/08/21 | 175 | 175 | 175 | 175 | 1,000 |
| 2007/08/16 | 180 | 184 | 180 | 183 | 3,000 |
| 2007/08/15 | 196 | 197 | 196 | 197 | 6,000 |
| 2007/08/10 | 197 | 197 | 196 | 196 | 2,000 |
| 2007/08/09 | 190 | 198 | 190 | 197 | 3,000 |
| 2007/08/08 | 188 | 188 | 188 | 188 | 1,000 |
| 2007/08/02 | 198 | 198 | 197 | 198 | 4,000 |
| 2007/08/01 | 198 | 200 | 198 | 200 | 2,000 |
| 2007/07/26 | 189 | 190 | 189 | 189 | 3,000 |
| 2007/07/24 | 190 | 191 | 190 | 190 | 4,000 |
| 2007/07/18 | 190 | 191 | 189 | 189 | 13,000 |
| 2007/07/17 | 190 | 191 | 190 | 191 | 4,000 |
| 2007/07/13 | 190 | 191 | 190 | 191 | 2,000 |
| 2007/07/11 | 200 | 200 | 200 | 200 | 3,000 |
| 2007/07/10 | 201 | 201 | 200 | 200 | 4,000 |
| 2007/07/09 | 201 | 202 | 201 | 201 | 5,000 |
| 2007/07/05 | 195 | 196 | 195 | 196 | 2,000 |
| 2007/07/02 | 200 | 201 | 200 | 201 | 2,000 |
| 2007/06/19 | 194 | 195 | 194 | 195 | 2,000 |
| 2007/06/15 | 199 | 210 | 199 | 205 | 9,000 |
| 2007/06/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/06/12 | 208 | 210 | 208 | 210 | 6,000 |
| 2007/06/11 | 199 | 200 | 199 | 200 | 4,000 |
| 2007/06/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2007/06/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2007/06/01 | 195 | 200 | 195 | 200 | 6,000 |
| 2007/05/31 | 197 | 198 | 197 | 198 | 2,000 |
| 2007/05/30 | 199 | 200 | 198 | 198 | 5,000 |
| 2007/05/28 | 185 | 195 | 185 | 195 | 2,000 |
| 2007/05/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2007/05/16 | 189 | 190 | 189 | 190 | 2,000 |
| 2007/05/15 | 184 | 185 | 184 | 185 | 4,000 |
| 2007/05/14 | 187 | 187 | 185 | 185 | 2,000 |
| 2007/05/11 | 175 | 175 | 175 | 175 | 2,000 |
| 2007/05/10 | 176 | 180 | 176 | 180 | 7,000 |
| 2007/05/09 | 187 | 187 | 187 | 187 | 2,000 |
| 2007/05/08 | 178 | 180 | 178 | 180 | 2,000 |
| 2007/05/07 | 171 | 172 | 171 | 172 | 2,000 |
| 2007/04/27 | 180 | 184 | 180 | 184 | 4,000 |
| 2007/04/26 | 152 | 185 | 152 | 184 | 79,000 |
| 2007/04/25 | 202 | 213 | 202 | 213 | 3,000 |
| 2007/04/24 | 210 | 210 | 200 | 200 | 5,000 |
| 2007/04/23 | 209 | 210 | 208 | 210 | 4,000 |
| 2007/04/20 | 206 | 206 | 206 | 206 | 1,000 |
| 2007/04/19 | 214 | 214 | 212 | 212 | 2,000 |
| 2007/04/16 | 215 | 216 | 215 | 216 | 4,000 |
| 2007/04/09 | 215 | 216 | 215 | 216 | 3,000 |
| 2007/04/04 | 215 | 218 | 215 | 216 | 4,000 |
| 2007/04/02 | 207 | 207 | 200 | 200 | 3,000 |
| 2007/03/30 | 209 | 210 | 190 | 200 | 27,000 |
| 2007/03/29 | 215 | 216 | 205 | 210 | 16,000 |
| 2007/03/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2007/03/16 | 249 | 250 | 249 | 250 | 4,000 |
| 2007/03/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2007/03/14 | 245 | 245 | 240 | 240 | 2,000 |
| 2007/03/09 | 235 | 236 | 235 | 236 | 4,000 |
| 2007/03/06 | 225 | 225 | 225 | 225 | 2,000 |
| 2007/03/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2007/03/01 | 220 | 220 | 220 | 220 | 4,000 |
| 2007/02/28 | 221 | 222 | 215 | 215 | 9,000 |
| 2007/02/27 | 222 | 222 | 222 | 222 | 1,000 |
| 2007/02/26 | 220 | 223 | 220 | 223 | 6,000 |
| 2007/02/23 | 214 | 215 | 214 | 215 | 2,000 |
| 2007/02/22 | 220 | 220 | 220 | 220 | 14,000 |
| 2007/02/19 | 220 | 220 | 220 | 220 | 6,000 |
| 2007/02/16 | 220 | 220 | 218 | 220 | 6,000 |
| 2007/02/15 | 225 | 226 | 220 | 220 | 26,000 |
| 2007/02/14 | 226 | 226 | 225 | 225 | 4,000 |
| 2007/02/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2007/02/09 | 226 | 230 | 224 | 230 | 7,000 |
| 2007/02/08 | 230 | 231 | 230 | 230 | 7,000 |
| 2007/02/07 | 230 | 230 | 230 | 230 | 2,000 |
| 2007/02/06 | 230 | 230 | 230 | 230 | 2,000 |
| 2007/02/05 | 228 | 228 | 226 | 226 | 2,000 |
| 2007/02/02 | 236 | 236 | 221 | 234 | 7,000 |
| 2007/02/01 | 230 | 236 | 230 | 235 | 4,000 |
| 2007/01/31 | 238 | 240 | 238 | 240 | 4,000 |
| 2007/01/29 | 239 | 239 | 238 | 238 | 2,000 |
| 2007/01/26 | 230 | 235 | 215 | 235 | 8,000 |
| 2007/01/25 | 235 | 236 | 235 | 236 | 2,000 |
| 2007/01/24 | 243 | 250 | 243 | 245 | 12,000 |
| 2007/01/23 | 240 | 250 | 240 | 245 | 11,000 |
| 2007/01/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2007/01/15 | 238 | 238 | 234 | 234 | 5,000 |
| 2007/01/12 | 239 | 239 | 238 | 238 | 2,000 |
| 2007/01/11 | 239 | 239 | 239 | 239 | 1,000 |
| 2007/01/10 | 235 | 236 | 235 | 235 | 3,000 |