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 |
---|---|---|---|---|---|
2013/12/27 | 154 | 154 | 154 | 154 | 2,000 |
2013/12/20 | 153 | 153 | 153 | 153 | 3,000 |
2013/12/18 | 161 | 161 | 156 | 156 | 2,000 |
2013/12/16 | 157 | 158 | 157 | 157 | 6,000 |
2013/12/13 | 157 | 157 | 157 | 157 | 1,000 |
2013/12/10 | 158 | 158 | 158 | 158 | 1,000 |
2013/12/09 | 159 | 159 | 159 | 159 | 1,000 |
2013/12/06 | 155 | 155 | 155 | 155 | 1,000 |
2013/12/04 | 154 | 154 | 154 | 154 | 2,000 |
2013/12/03 | 155 | 155 | 155 | 155 | 2,000 |
2013/12/02 | 155 | 158 | 155 | 155 | 4,000 |
2013/11/29 | 155 | 155 | 154 | 154 | 2,000 |
2013/11/25 | 155 | 155 | 155 | 155 | 4,000 |
2013/11/20 | 157 | 157 | 157 | 157 | 1,000 |
2013/11/15 | 158 | 158 | 155 | 155 | 2,000 |
2013/11/06 | 155 | 155 | 154 | 154 | 5,000 |
2013/11/05 | 160 | 160 | 156 | 156 | 6,000 |
2013/11/01 | 164 | 164 | 164 | 164 | 1,000 |
2013/10/31 | 160 | 160 | 159 | 159 | 7,000 |
2013/10/30 | 162 | 162 | 162 | 162 | 1,000 |
2013/10/23 | 162 | 162 | 162 | 162 | 3,000 |
2013/10/18 | 161 | 161 | 161 | 161 | 1,000 |
2013/10/11 | 163 | 163 | 157 | 160 | 9,000 |
2013/10/10 | 163 | 165 | 163 | 165 | 5,000 |
2013/10/08 | 162 | 162 | 162 | 162 | 1,000 |
2013/10/07 | 160 | 160 | 160 | 160 | 3,000 |
2013/10/03 | 160 | 160 | 160 | 160 | 1,000 |
2013/10/01 | 162 | 162 | 160 | 160 | 4,000 |
2013/09/30 | 163 | 163 | 163 | 163 | 1,000 |
2013/09/27 | 161 | 163 | 160 | 163 | 4,000 |
2013/09/25 | 160 | 165 | 160 | 165 | 6,000 |
2013/09/24 | 160 | 160 | 159 | 159 | 6,000 |
2013/09/20 | 166 | 166 | 161 | 161 | 7,000 |
2013/09/18 | 163 | 163 | 163 | 163 | 1,000 |
2013/09/17 | 170 | 170 | 163 | 163 | 10,000 |
2013/09/13 | 168 | 168 | 163 | 163 | 14,000 |
2013/09/12 | 173 | 173 | 164 | 173 | 16,000 |
2013/09/09 | 183 | 183 | 183 | 183 | 1,000 |
2013/08/30 | 179 | 179 | 179 | 179 | 1,000 |
2013/08/21 | 180 | 180 | 180 | 180 | 1,000 |
2013/08/15 | 177 | 177 | 176 | 176 | 2,000 |
2013/08/14 | 177 | 177 | 177 | 177 | 1,000 |
2013/08/08 | 175 | 175 | 175 | 175 | 1,000 |
2013/07/29 | 175 | 175 | 175 | 175 | 5,000 |
2013/07/25 | 180 | 180 | 180 | 180 | 8,000 |
2013/07/24 | 179 | 179 | 179 | 179 | 1,000 |
2013/07/16 | 180 | 180 | 179 | 179 | 3,000 |
2013/07/08 | 180 | 180 | 180 | 180 | 1,000 |
2013/06/28 | 180 | 180 | 180 | 180 | 1,000 |
2013/06/26 | 172 | 180 | 172 | 180 | 2,000 |
2013/06/19 | 176 | 176 | 176 | 176 | 4,000 |
2013/06/17 | 180 | 180 | 180 | 180 | 2,000 |
2013/06/11 | 176 | 180 | 176 | 180 | 8,000 |
2013/06/10 | 181 | 181 | 181 | 181 | 1,000 |
2013/05/31 | 176 | 181 | 176 | 181 | 6,000 |
2013/05/29 | 176 | 176 | 176 | 176 | 1,000 |
2013/05/23 | 181 | 181 | 173 | 176 | 11,000 |
2013/05/22 | 181 | 181 | 181 | 181 | 1,000 |
2013/05/21 | 182 | 182 | 182 | 182 | 4,000 |
2013/05/20 | 173 | 173 | 173 | 173 | 2,000 |
2013/05/16 | 174 | 174 | 174 | 174 | 1,000 |
2013/05/15 | 174 | 174 | 174 | 174 | 2,000 |
2013/05/13 | 177 | 177 | 174 | 174 | 15,000 |
2013/05/10 | 182 | 182 | 175 | 178 | 13,000 |
2013/05/08 | 185 | 185 | 185 | 185 | 1,000 |
2013/04/26 | 185 | 185 | 185 | 185 | 1,000 |
2013/04/24 | 181 | 185 | 181 | 185 | 2,000 |
2013/04/18 | 182 | 187 | 173 | 185 | 12,000 |
2013/04/15 | 185 | 185 | 181 | 185 | 5,000 |
2013/04/11 | 182 | 185 | 182 | 185 | 6,000 |
2013/04/08 | 185 | 187 | 185 | 187 | 4,000 |
2013/04/05 | 184 | 187 | 184 | 187 | 2,000 |
2013/03/29 | 187 | 187 | 187 | 187 | 1,000 |
2013/03/28 | 182 | 187 | 182 | 187 | 5,000 |
2013/03/27 | 185 | 185 | 182 | 185 | 6,000 |
2013/03/26 | 184 | 189 | 178 | 189 | 14,000 |
2013/03/25 | 186 | 189 | 184 | 188 | 6,000 |
2013/03/22 | 185 | 190 | 180 | 188 | 10,000 |
2013/03/21 | 186 | 190 | 185 | 190 | 8,000 |
2013/03/19 | 185 | 189 | 185 | 189 | 11,000 |
2013/03/18 | 190 | 190 | 190 | 190 | 1,000 |
2013/03/12 | 185 | 190 | 185 | 190 | 5,000 |
2013/03/11 | 190 | 193 | 190 | 193 | 4,000 |
2013/03/08 | 199 | 199 | 194 | 194 | 2,000 |
2013/03/05 | 189 | 194 | 189 | 194 | 4,000 |
2013/03/04 | 192 | 194 | 192 | 194 | 3,000 |
2013/02/25 | 194 | 198 | 192 | 197 | 8,000 |
2013/02/15 | 200 | 200 | 200 | 200 | 2,000 |
2013/02/12 | 196 | 200 | 196 | 200 | 2,000 |
2013/02/05 | 193 | 200 | 193 | 200 | 4,000 |
2013/01/31 | 200 | 200 | 200 | 200 | 1,000 |
2013/01/15 | 200 | 200 | 200 | 200 | 1,000 |
2013/01/08 | 200 | 200 | 200 | 200 | 1,000 |