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 |
|---|---|---|---|---|---|
| 2009/12/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/28 | 165 | 178 | 165 | 178 | 4,000 |
| 2009/12/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/22 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/12/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/12/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/16 | 168 | 181 | 168 | 181 | 6,000 |
| 2009/12/15 | 184 | 184 | 183 | 183 | 10,000 |
| 2009/12/14 | 184 | 184 | 184 | 184 | 3,000 |
| 2009/12/10 | 185 | 185 | 184 | 184 | 5,000 |
| 2009/12/09 | 187 | 187 | 185 | 185 | 11,000 |
| 2009/12/08 | 187 | 188 | 187 | 188 | 5,000 |
| 2009/12/07 | 187 | 187 | 187 | 187 | 3,000 |
| 2009/12/04 | 189 | 189 | 188 | 188 | 13,000 |
| 2009/11/30 | 189 | 189 | 188 | 188 | 4,000 |
| 2009/11/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/26 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/11/25 | 168 | 192 | 168 | 192 | 4,000 |
| 2009/11/16 | 193 | 193 | 193 | 193 | 2,000 |
| 2009/11/04 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/11/02 | 194 | 194 | 190 | 190 | 10,000 |
| 2009/10/30 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/10/29 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/10/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/10/26 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/10/20 | 197 | 198 | 197 | 197 | 3,000 |
| 2009/10/15 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/10/08 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/10/01 | 199 | 199 | 199 | 199 | 4,000 |
| 2009/09/30 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/09/18 | 201 | 202 | 201 | 202 | 5,000 |
| 2009/09/15 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/09/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/09/08 | 207 | 208 | 205 | 208 | 3,000 |
| 2009/09/04 | 205 | 209 | 205 | 209 | 4,000 |
| 2009/09/01 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/08/31 | 213 | 213 | 210 | 212 | 5,000 |
| 2009/08/27 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/08/24 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/21 | 212 | 213 | 212 | 212 | 5,000 |
| 2009/08/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/19 | 220 | 220 | 215 | 215 | 2,000 |
| 2009/08/18 | 213 | 215 | 213 | 215 | 11,000 |
| 2009/08/17 | 225 | 225 | 215 | 220 | 9,000 |
| 2009/08/14 | 220 | 225 | 220 | 225 | 4,000 |
| 2009/08/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/08/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/08/07 | 228 | 230 | 228 | 230 | 3,000 |
| 2009/08/05 | 229 | 229 | 228 | 228 | 3,000 |
| 2009/08/04 | 194 | 254 | 194 | 254 | 200,000 |
| 2009/07/30 | 274 | 274 | 274 | 274 | 3,000 |
| 2009/07/29 | 265 | 275 | 265 | 275 | 5,000 |
| 2009/07/24 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/07/22 | 275 | 279 | 275 | 279 | 2,000 |
| 2009/07/16 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/07/08 | 280 | 280 | 279 | 279 | 2,000 |
| 2009/07/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/07/02 | 285 | 289 | 285 | 289 | 2,000 |
| 2009/07/01 | 290 | 295 | 290 | 295 | 6,000 |
| 2009/06/30 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/06/26 | 298 | 300 | 290 | 300 | 5,000 |
| 2009/06/25 | 289 | 294 | 289 | 294 | 2,000 |
| 2009/06/15 | 282 | 282 | 272 | 282 | 6,000 |
| 2009/06/12 | 279 | 282 | 274 | 282 | 11,000 |
| 2009/06/11 | 272 | 282 | 272 | 282 | 2,000 |
| 2009/06/08 | 284 | 284 | 283 | 283 | 4,000 |
| 2009/06/05 | 284 | 284 | 284 | 284 | 2,000 |
| 2009/05/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/05/27 | 285 | 285 | 285 | 285 | 4,000 |
| 2009/05/20 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/05/19 | 281 | 285 | 281 | 285 | 8,000 |
| 2009/05/18 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/05/15 | 270 | 275 | 270 | 275 | 3,000 |
| 2009/05/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/05/07 | 270 | 275 | 270 | 275 | 2,000 |
| 2009/04/20 | 265 | 275 | 265 | 275 | 10,000 |
| 2009/04/15 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/04/13 | 270 | 275 | 270 | 275 | 4,000 |
| 2009/04/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/04/02 | 265 | 270 | 265 | 270 | 2,000 |
| 2009/03/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/03/26 | 265 | 270 | 265 | 270 | 2,000 |
| 2009/03/25 | 265 | 270 | 265 | 270 | 2,000 |
| 2009/03/24 | 265 | 270 | 265 | 270 | 2,000 |
| 2009/03/18 | 265 | 270 | 265 | 270 | 3,000 |
| 2009/03/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/03/16 | 270 | 270 | 260 | 269 | 9,000 |
| 2009/03/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/03/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/03/09 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/03/04 | 260 | 267 | 260 | 267 | 4,000 |
| 2009/03/03 | 260 | 267 | 260 | 267 | 3,000 |
| 2009/03/02 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/02/25 | 263 | 264 | 263 | 264 | 6,000 |
| 2009/02/23 | 263 | 266 | 263 | 266 | 4,000 |
| 2009/02/20 | 262 | 267 | 262 | 267 | 6,000 |
| 2009/02/19 | 264 | 266 | 264 | 266 | 3,000 |
| 2009/02/18 | 264 | 267 | 264 | 267 | 2,000 |
| 2009/02/17 | 264 | 268 | 264 | 268 | 2,000 |
| 2009/02/16 | 269 | 269 | 269 | 269 | 2,000 |
| 2009/02/13 | 265 | 269 | 264 | 269 | 7,000 |
| 2009/02/12 | 200 | 265 | 200 | 265 | 68,000 |
| 2009/02/09 | 270 | 270 | 269 | 270 | 5,000 |
| 2009/02/04 | 273 | 273 | 268 | 270 | 7,000 |
| 2009/01/30 | 269 | 279 | 269 | 278 | 27,000 |
| 2009/01/27 | 279 | 279 | 279 | 279 | 20,000 |
| 2009/01/22 | 275 | 279 | 275 | 279 | 7,000 |
| 2009/01/21 | 265 | 280 | 265 | 280 | 3,000 |
| 2009/01/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/01/19 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/01/16 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/01/15 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/01/09 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/01/05 | 270 | 270 | 270 | 270 | 1,000 |