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 |
---|---|---|---|---|---|
2015/12/30 | 168 | 168 | 168 | 168 | 1,000 |
2015/12/29 | 165 | 168 | 165 | 168 | 3,000 |
2015/12/28 | 165 | 165 | 161 | 164 | 3,000 |
2015/12/25 | 160 | 164 | 158 | 162 | 28,000 |
2015/12/24 | 166 | 166 | 160 | 160 | 10,000 |
2015/12/22 | 168 | 168 | 167 | 168 | 26,000 |
2015/12/21 | 165 | 168 | 165 | 168 | 3,000 |
2015/12/18 | 172 | 172 | 170 | 170 | 9,000 |
2015/12/17 | 174 | 174 | 174 | 174 | 1,000 |
2015/12/16 | 170 | 173 | 170 | 170 | 10,000 |
2015/12/15 | 176 | 176 | 170 | 171 | 7,000 |
2015/12/14 | 173 | 176 | 172 | 176 | 9,000 |
2015/12/11 | 177 | 180 | 177 | 180 | 5,000 |
2015/12/10 | 177 | 179 | 175 | 176 | 24,000 |
2015/12/09 | 178 | 185 | 173 | 178 | 39,000 |
2015/12/08 | 173 | 221 | 172 | 183 | 547,000 |
2015/12/07 | 171 | 176 | 171 | 171 | 13,000 |
2015/12/03 | 168 | 171 | 168 | 171 | 2,000 |
2015/12/02 | 173 | 173 | 173 | 173 | 1,000 |
2015/12/01 | 173 | 173 | 173 | 173 | 1,000 |
2015/11/30 | 173 | 173 | 173 | 173 | 1,000 |
2015/11/27 | 172 | 172 | 168 | 168 | 6,000 |
2015/11/26 | 168 | 171 | 168 | 168 | 8,000 |
2015/11/20 | 171 | 173 | 171 | 173 | 3,000 |
2015/11/19 | 173 | 174 | 173 | 174 | 2,000 |
2015/11/17 | 173 | 173 | 173 | 173 | 1,000 |
2015/11/16 | 169 | 174 | 169 | 174 | 5,000 |
2015/11/09 | 169 | 169 | 165 | 169 | 3,000 |
2015/10/30 | 169 | 169 | 169 | 169 | 1,000 |
2015/10/28 | 169 | 170 | 169 | 170 | 2,000 |
2015/10/27 | 167 | 167 | 167 | 167 | 11,000 |
2015/10/26 | 168 | 170 | 168 | 170 | 6,000 |
2015/10/22 | 167 | 171 | 167 | 171 | 2,000 |
2015/10/20 | 171 | 171 | 171 | 171 | 1,000 |
2015/10/19 | 167 | 167 | 167 | 167 | 10,000 |
2015/10/16 | 170 | 170 | 170 | 170 | 2,000 |
2015/10/15 | 170 | 170 | 170 | 170 | 1,000 |
2015/10/14 | 170 | 170 | 167 | 167 | 2,000 |
2015/10/13 | 171 | 171 | 169 | 169 | 12,000 |
2015/10/09 | 175 | 175 | 169 | 169 | 15,000 |
2015/10/08 | 175 | 178 | 174 | 175 | 11,000 |
2015/10/07 | 180 | 180 | 173 | 173 | 9,000 |
2015/10/06 | 186 | 194 | 180 | 180 | 10,000 |
2015/10/05 | 187 | 187 | 187 | 187 | 1,000 |
2015/10/02 | 177 | 177 | 172 | 177 | 5,000 |
2015/10/01 | 172 | 175 | 170 | 172 | 11,000 |
2015/09/30 | 179 | 179 | 179 | 179 | 1,000 |
2015/09/29 | 174 | 174 | 174 | 174 | 2,000 |
2015/09/28 | 169 | 174 | 169 | 174 | 2,000 |
2015/09/25 | 179 | 179 | 179 | 179 | 1,000 |
2015/09/24 | 170 | 180 | 170 | 174 | 12,000 |
2015/09/18 | 188 | 188 | 188 | 188 | 2,000 |
2015/09/16 | 191 | 191 | 191 | 191 | 1,000 |
2015/09/15 | 170 | 190 | 170 | 187 | 14,000 |
2015/09/14 | 170 | 170 | 170 | 170 | 1,000 |
2015/09/11 | 174 | 174 | 174 | 174 | 1,000 |
2015/09/09 | 166 | 169 | 164 | 169 | 5,000 |
2015/09/08 | 157 | 161 | 156 | 156 | 4,000 |
2015/09/07 | 162 | 162 | 162 | 162 | 1,000 |
2015/09/04 | 160 | 160 | 156 | 157 | 5,000 |
2015/09/03 | 168 | 168 | 168 | 168 | 1,000 |
2015/09/02 | 156 | 165 | 155 | 165 | 3,000 |
2015/09/01 | 162 | 166 | 161 | 166 | 5,000 |
2015/08/31 | 163 | 168 | 163 | 166 | 13,000 |
2015/08/28 | 154 | 178 | 154 | 170 | 20,000 |
2015/08/27 | 146 | 155 | 146 | 155 | 6,000 |
2015/08/26 | 139 | 150 | 135 | 150 | 15,000 |
2015/08/25 | 138 | 144 | 131 | 144 | 32,000 |
2015/08/24 | 164 | 174 | 143 | 143 | 34,000 |
2015/08/21 | 179 | 187 | 178 | 179 | 5,000 |
2015/08/20 | 182 | 187 | 182 | 187 | 4,000 |
2015/08/19 | 183 | 188 | 183 | 184 | 7,000 |
2015/08/18 | 190 | 191 | 183 | 183 | 10,000 |
2015/08/17 | 190 | 190 | 186 | 190 | 9,000 |
2015/08/14 | 188 | 191 | 188 | 190 | 12,000 |
2015/08/13 | 197 | 200 | 192 | 195 | 10,000 |
2015/08/11 | 188 | 197 | 188 | 197 | 4,000 |
2015/08/10 | 193 | 193 | 188 | 189 | 5,000 |
2015/08/07 | 195 | 195 | 190 | 193 | 8,000 |
2015/08/06 | 198 | 198 | 198 | 198 | 1,000 |
2015/08/05 | 202 | 202 | 192 | 195 | 18,000 |
2015/08/04 | 192 | 197 | 192 | 197 | 7,000 |
2015/08/03 | 195 | 199 | 194 | 194 | 16,000 |
2015/07/31 | 197 | 201 | 196 | 196 | 4,000 |
2015/07/30 | 198 | 198 | 194 | 197 | 6,000 |
2015/07/29 | 203 | 203 | 198 | 198 | 2,000 |
2015/07/28 | 197 | 200 | 194 | 200 | 11,000 |
2015/07/27 | 198 | 201 | 198 | 199 | 4,000 |
2015/07/24 | 202 | 204 | 200 | 204 | 4,000 |
2015/07/23 | 206 | 206 | 201 | 204 | 20,000 |
2015/07/22 | 209 | 212 | 201 | 206 | 55,000 |
2015/07/21 | 206 | 207 | 200 | 201 | 28,000 |
2015/07/17 | 201 | 208 | 200 | 205 | 48,000 |
2015/07/16 | 194 | 204 | 193 | 199 | 25,000 |
2015/07/15 | 196 | 196 | 193 | 193 | 18,000 |
2015/07/14 | 191 | 197 | 190 | 193 | 19,000 |
2015/07/13 | 189 | 192 | 187 | 190 | 14,000 |
2015/07/10 | 198 | 199 | 188 | 189 | 30,000 |
2015/07/09 | 184 | 193 | 184 | 193 | 45,000 |
2015/07/08 | 206 | 206 | 192 | 198 | 38,000 |
2015/07/07 | 208 | 211 | 202 | 207 | 38,000 |
2015/07/06 | 205 | 220 | 196 | 203 | 115,000 |
2015/07/03 | 210 | 235 | 204 | 206 | 584,000 |
2015/07/02 | 195 | 195 | 195 | 195 | 4,000 |
2015/07/01 | 192 | 192 | 190 | 192 | 6,000 |
2015/06/30 | 193 | 196 | 193 | 193 | 12,000 |
2015/06/29 | 202 | 203 | 193 | 197 | 23,000 |
2015/06/26 | 213 | 215 | 203 | 203 | 52,000 |
2015/06/25 | 214 | 225 | 206 | 213 | 87,000 |
2015/06/24 | 198 | 227 | 197 | 209 | 259,000 |
2015/06/23 | 200 | 200 | 197 | 197 | 4,000 |
2015/06/22 | 194 | 200 | 193 | 200 | 18,000 |
2015/06/19 | 199 | 199 | 191 | 197 | 18,000 |
2015/06/18 | 202 | 202 | 194 | 197 | 48,000 |
2015/06/17 | 204 | 244 | 195 | 204 | 515,000 |
2015/06/16 | 195 | 201 | 194 | 201 | 12,000 |
2015/06/15 | 192 | 193 | 190 | 193 | 3,000 |
2015/06/12 | 193 | 195 | 193 | 194 | 28,000 |
2015/06/11 | 193 | 196 | 193 | 195 | 25,000 |
2015/06/10 | 192 | 218 | 191 | 198 | 221,000 |
2015/06/09 | 195 | 195 | 190 | 190 | 5,000 |
2015/06/08 | 197 | 199 | 195 | 195 | 10,000 |
2015/06/05 | 197 | 197 | 192 | 197 | 18,000 |
2015/06/04 | 188 | 200 | 188 | 197 | 31,000 |
2015/06/03 | 188 | 189 | 187 | 189 | 3,000 |
2015/06/02 | 185 | 188 | 185 | 188 | 10,000 |
2015/06/01 | 184 | 190 | 184 | 190 | 10,000 |
2015/05/29 | 186 | 187 | 186 | 186 | 3,000 |
2015/05/28 | 184 | 187 | 182 | 186 | 10,000 |
2015/05/27 | 180 | 194 | 180 | 186 | 58,000 |
2015/05/26 | 184 | 185 | 180 | 180 | 17,000 |
2015/05/25 | 179 | 183 | 171 | 183 | 27,000 |
2015/05/22 | 181 | 183 | 180 | 182 | 10,000 |
2015/05/21 | 188 | 188 | 182 | 184 | 23,000 |
2015/05/20 | 189 | 191 | 189 | 191 | 2,000 |
2015/05/19 | 187 | 190 | 186 | 190 | 5,000 |
2015/05/18 | 191 | 191 | 186 | 189 | 8,000 |
2015/05/15 | 188 | 212 | 188 | 193 | 164,000 |
2015/05/14 | 191 | 191 | 176 | 186 | 18,000 |
2015/05/13 | 190 | 193 | 190 | 191 | 4,000 |
2015/05/12 | 192 | 193 | 190 | 190 | 5,000 |
2015/05/11 | 194 | 194 | 192 | 192 | 9,000 |
2015/05/08 | 193 | 194 | 191 | 194 | 6,000 |
2015/05/07 | 188 | 190 | 188 | 190 | 5,000 |
2015/05/01 | 192 | 193 | 192 | 193 | 8,000 |
2015/04/30 | 196 | 196 | 192 | 192 | 12,000 |
2015/04/28 | 199 | 199 | 194 | 198 | 4,000 |
2015/04/27 | 200 | 200 | 195 | 199 | 6,000 |
2015/04/24 | 200 | 202 | 194 | 200 | 25,000 |
2015/04/23 | 205 | 205 | 202 | 202 | 13,000 |
2015/04/22 | 210 | 234 | 201 | 203 | 160,000 |
2015/04/21 | 206 | 206 | 200 | 202 | 26,000 |
2015/04/20 | 214 | 214 | 206 | 206 | 35,000 |
2015/04/17 | 217 | 217 | 214 | 214 | 16,000 |
2015/04/16 | 225 | 227 | 219 | 219 | 40,000 |
2015/04/15 | 216 | 243 | 216 | 228 | 447,000 |
2015/04/14 | 210 | 218 | 210 | 216 | 34,000 |
2015/04/13 | 209 | 219 | 208 | 210 | 45,000 |
2015/04/10 | 215 | 215 | 204 | 209 | 37,000 |
2015/04/09 | 220 | 225 | 210 | 215 | 33,000 |
2015/04/08 | 217 | 217 | 214 | 216 | 34,000 |
2015/04/07 | 219 | 219 | 208 | 213 | 56,000 |
2015/04/06 | 226 | 226 | 210 | 215 | 106,000 |
2015/04/03 | 229 | 247 | 225 | 230 | 220,000 |
2015/04/02 | 236 | 243 | 218 | 229 | 365,000 |
2015/04/01 | 260 | 329 | 247 | 252 | 361,000 |
2015/03/31 | 286 | 290 | 260 | 260 | 489,000 |
2015/03/30 | 301 | 334 | 289 | 334 | 998,000 |
2015/03/27 | 270 | 286 | 240 | 254 | 1,908,000 |
2015/03/26 | 159 | 209 | 159 | 209 | 622,000 |
2015/03/25 | 156 | 159 | 156 | 159 | 6,000 |
2015/03/24 | 165 | 165 | 156 | 161 | 13,000 |
2015/03/23 | 162 | 165 | 162 | 165 | 2,000 |
2015/03/20 | 156 | 168 | 156 | 162 | 43,000 |
2015/03/19 | 157 | 157 | 153 | 153 | 9,000 |
2015/03/18 | 161 | 161 | 156 | 157 | 14,000 |
2015/03/17 | 165 | 167 | 163 | 163 | 10,000 |
2015/03/16 | 165 | 167 | 164 | 164 | 5,000 |
2015/03/13 | 167 | 167 | 162 | 165 | 16,000 |
2015/03/12 | 163 | 167 | 161 | 165 | 31,000 |
2015/03/11 | 163 | 166 | 162 | 166 | 9,000 |
2015/03/10 | 175 | 175 | 166 | 166 | 29,000 |
2015/03/09 | 165 | 175 | 164 | 164 | 60,000 |
2015/03/06 | 168 | 168 | 162 | 162 | 35,000 |
2015/03/05 | 175 | 177 | 163 | 170 | 228,000 |
2015/03/04 | 153 | 199 | 151 | 170 | 610,000 |
2015/03/03 | 162 | 162 | 146 | 153 | 46,000 |
2015/03/02 | 185 | 185 | 156 | 162 | 165,000 |
2015/02/27 | 148 | 180 | 148 | 165 | 552,000 |
2015/02/26 | 148 | 148 | 145 | 145 | 4,000 |
2015/02/25 | 150 | 152 | 144 | 147 | 20,000 |
2015/02/24 | 149 | 150 | 147 | 150 | 20,000 |
2015/02/23 | 149 | 150 | 146 | 150 | 29,000 |
2015/02/20 | 144 | 149 | 143 | 149 | 15,000 |
2015/02/19 | 144 | 145 | 140 | 142 | 21,000 |
2015/02/18 | 140 | 170 | 139 | 143 | 263,000 |
2015/02/17 | 139 | 140 | 135 | 140 | 26,000 |
2015/02/16 | 139 | 139 | 139 | 139 | 9,000 |
2015/02/13 | 139 | 139 | 139 | 139 | 2,000 |
2015/02/12 | 139 | 139 | 139 | 139 | 1,000 |
2015/02/09 | 138 | 139 | 135 | 139 | 10,000 |
2015/02/05 | 138 | 138 | 138 | 138 | 3,000 |
2015/02/03 | 135 | 135 | 135 | 135 | 2,000 |
2015/02/02 | 135 | 135 | 135 | 135 | 28,000 |
2015/01/30 | 137 | 137 | 135 | 135 | 3,000 |
2015/01/27 | 135 | 139 | 135 | 139 | 5,000 |
2015/01/26 | 135 | 139 | 135 | 139 | 3,000 |
2015/01/15 | 139 | 139 | 139 | 139 | 12,000 |
2015/01/05 | 136 | 139 | 136 | 139 | 2,000 |