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 |
---|---|---|---|---|---|
2014/12/30 | 141 | 141 | 141 | 141 | 1,000 |
2014/12/29 | 141 | 141 | 141 | 141 | 1,000 |
2014/12/22 | 138 | 138 | 138 | 138 | 5,000 |
2014/12/19 | 138 | 138 | 138 | 138 | 2,000 |
2014/12/15 | 138 | 138 | 138 | 138 | 3,000 |
2014/12/11 | 135 | 138 | 135 | 138 | 32,000 |
2014/12/10 | 137 | 137 | 135 | 135 | 2,000 |
2014/12/09 | 137 | 137 | 137 | 137 | 2,000 |
2014/12/08 | 137 | 137 | 137 | 137 | 1,000 |
2014/11/28 | 134 | 134 | 134 | 134 | 1,000 |
2014/11/27 | 134 | 134 | 134 | 134 | 4,000 |
2014/11/21 | 134 | 134 | 134 | 134 | 1,000 |
2014/11/17 | 139 | 139 | 135 | 135 | 3,000 |
2014/11/10 | 139 | 139 | 139 | 139 | 1,000 |
2014/11/04 | 135 | 135 | 135 | 135 | 1,000 |
2014/10/30 | 130 | 135 | 130 | 135 | 2,000 |
2014/10/29 | 139 | 139 | 134 | 135 | 3,000 |
2014/10/23 | 136 | 139 | 136 | 139 | 8,000 |
2014/10/16 | 140 | 140 | 140 | 140 | 2,000 |
2014/10/15 | 141 | 141 | 141 | 141 | 1,000 |
2014/10/14 | 136 | 136 | 136 | 136 | 4,000 |
2014/10/10 | 139 | 139 | 139 | 139 | 1,000 |
2014/10/08 | 139 | 139 | 139 | 139 | 1,000 |
2014/10/07 | 137 | 137 | 137 | 137 | 2,000 |
2014/10/02 | 136 | 136 | 136 | 136 | 5,000 |
2014/10/01 | 138 | 138 | 138 | 138 | 1,000 |
2014/09/30 | 143 | 143 | 143 | 143 | 1,000 |
2014/09/26 | 143 | 143 | 143 | 143 | 1,000 |
2014/09/24 | 141 | 141 | 141 | 141 | 1,000 |
2014/09/18 | 140 | 140 | 140 | 140 | 2,000 |
2014/09/17 | 143 | 143 | 143 | 143 | 2,000 |
2014/09/16 | 143 | 143 | 143 | 143 | 1,000 |
2014/09/12 | 140 | 141 | 140 | 140 | 5,000 |
2014/09/11 | 144 | 144 | 144 | 144 | 1,000 |
2014/09/09 | 141 | 141 | 141 | 141 | 3,000 |
2014/09/08 | 150 | 150 | 146 | 146 | 5,000 |
2014/09/05 | 147 | 147 | 147 | 147 | 3,000 |
2014/09/02 | 145 | 145 | 145 | 145 | 1,000 |
2014/08/28 | 145 | 145 | 145 | 145 | 5,000 |
2014/08/25 | 142 | 145 | 142 | 145 | 2,000 |
2014/08/21 | 147 | 147 | 147 | 147 | 2,000 |
2014/08/18 | 152 | 152 | 152 | 152 | 1,000 |
2014/08/15 | 149 | 149 | 149 | 149 | 2,000 |
2014/08/14 | 149 | 149 | 149 | 149 | 1,000 |
2014/08/08 | 146 | 149 | 135 | 149 | 17,000 |
2014/08/06 | 141 | 147 | 141 | 147 | 5,000 |
2014/07/31 | 148 | 148 | 148 | 148 | 3,000 |
2014/07/30 | 146 | 148 | 146 | 148 | 2,000 |
2014/07/29 | 144 | 160 | 144 | 149 | 73,000 |
2014/07/28 | 142 | 143 | 142 | 143 | 17,000 |
2014/07/25 | 139 | 142 | 139 | 142 | 7,000 |
2014/07/22 | 137 | 137 | 137 | 137 | 5,000 |
2014/07/16 | 140 | 140 | 140 | 140 | 5,000 |
2014/07/15 | 140 | 140 | 140 | 140 | 2,000 |
2014/07/14 | 136 | 138 | 136 | 138 | 2,000 |
2014/07/11 | 135 | 136 | 135 | 136 | 2,000 |
2014/07/09 | 143 | 144 | 139 | 139 | 14,000 |
2014/07/08 | 140 | 148 | 140 | 145 | 24,000 |
2014/07/07 | 143 | 143 | 138 | 140 | 13,000 |
2014/07/04 | 136 | 143 | 136 | 143 | 3,000 |
2014/07/02 | 144 | 144 | 144 | 144 | 1,000 |
2014/07/01 | 136 | 136 | 136 | 136 | 1,000 |
2014/06/30 | 133 | 133 | 131 | 132 | 4,000 |
2014/06/27 | 133 | 133 | 133 | 133 | 3,000 |
2014/06/26 | 140 | 140 | 133 | 135 | 29,000 |
2014/06/25 | 134 | 164 | 134 | 140 | 94,000 |
2014/06/24 | 129 | 130 | 129 | 130 | 3,000 |
2014/06/17 | 129 | 129 | 127 | 127 | 3,000 |
2014/06/16 | 129 | 129 | 129 | 129 | 1,000 |
2014/06/12 | 125 | 125 | 125 | 125 | 10,000 |
2014/06/11 | 124 | 126 | 124 | 126 | 2,000 |
2014/06/10 | 124 | 124 | 124 | 124 | 1,000 |
2014/06/09 | 127 | 127 | 127 | 127 | 1,000 |
2014/06/06 | 122 | 122 | 122 | 122 | 1,000 |
2014/05/30 | 123 | 123 | 122 | 122 | 4,000 |
2014/05/26 | 123 | 123 | 123 | 123 | 1,000 |
2014/05/22 | 123 | 123 | 123 | 123 | 1,000 |
2014/05/20 | 121 | 121 | 121 | 121 | 1,000 |
2014/05/19 | 122 | 122 | 122 | 122 | 2,000 |
2014/05/16 | 127 | 127 | 122 | 122 | 5,000 |
2014/05/15 | 132 | 132 | 132 | 132 | 3,000 |
2014/04/30 | 132 | 132 | 132 | 132 | 1,000 |
2014/04/28 | 132 | 132 | 132 | 132 | 1,000 |
2014/04/25 | 133 | 133 | 133 | 133 | 1,000 |
2014/04/24 | 128 | 128 | 128 | 128 | 1,000 |
2014/04/22 | 123 | 123 | 123 | 123 | 2,000 |
2014/04/21 | 125 | 125 | 125 | 125 | 2,000 |
2014/04/15 | 130 | 130 | 130 | 130 | 2,000 |
2014/04/08 | 130 | 130 | 130 | 130 | 1,000 |
2014/04/03 | 126 | 126 | 126 | 126 | 1,000 |
2014/04/01 | 131 | 131 | 131 | 131 | 1,000 |
2014/03/31 | 128 | 128 | 128 | 128 | 1,000 |
2014/03/26 | 130 | 130 | 126 | 126 | 12,000 |
2014/03/25 | 128 | 128 | 128 | 128 | 2,000 |
2014/03/24 | 130 | 130 | 130 | 130 | 1,000 |
2014/03/20 | 132 | 132 | 129 | 129 | 10,000 |
2014/03/19 | 130 | 134 | 130 | 134 | 7,000 |
2014/03/18 | 134 | 134 | 131 | 132 | 16,000 |
2014/03/17 | 138 | 138 | 131 | 134 | 19,000 |
2014/03/14 | 139 | 139 | 135 | 138 | 12,000 |
2014/03/13 | 143 | 151 | 138 | 138 | 112,000 |
2014/03/12 | 140 | 175 | 135 | 148 | 607,000 |
2014/03/11 | 124 | 126 | 120 | 125 | 27,000 |
2014/03/10 | 147 | 147 | 106 | 125 | 258,000 |
2014/03/06 | 146 | 146 | 142 | 142 | 3,000 |
2014/03/05 | 142 | 142 | 140 | 141 | 7,000 |
2014/03/04 | 147 | 147 | 147 | 147 | 1,000 |
2014/02/26 | 147 | 147 | 147 | 147 | 4,000 |
2014/02/24 | 149 | 151 | 147 | 151 | 5,000 |
2014/02/19 | 154 | 154 | 154 | 154 | 2,000 |
2014/02/17 | 153 | 154 | 153 | 154 | 2,000 |
2014/02/14 | 156 | 156 | 151 | 152 | 3,000 |
2014/02/13 | 153 | 154 | 153 | 154 | 2,000 |
2014/02/12 | 147 | 152 | 147 | 152 | 2,000 |
2014/02/10 | 152 | 152 | 152 | 152 | 1,000 |
2014/02/05 | 150 | 150 | 150 | 150 | 3,000 |
2014/01/31 | 158 | 158 | 158 | 158 | 1,000 |
2014/01/23 | 158 | 158 | 158 | 158 | 1,000 |
2014/01/22 | 160 | 160 | 160 | 160 | 1,000 |
2014/01/17 | 161 | 161 | 160 | 160 | 6,000 |
2014/01/16 | 161 | 161 | 161 | 161 | 3,000 |
2014/01/15 | 159 | 160 | 159 | 159 | 8,000 |
2014/01/14 | 154 | 154 | 154 | 154 | 1,000 |
2014/01/09 | 155 | 155 | 155 | 155 | 2,000 |
2014/01/08 | 152 | 155 | 151 | 155 | 10,000 |
2014/01/07 | 154 | 154 | 154 | 154 | 2,000 |