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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,690 | 1,690 | 1,650 | 1,683 | 400 |
| 2017/12/28 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2017/12/27 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2017/12/26 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2017/12/25 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
| 2017/12/15 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
| 2017/12/08 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
| 2017/12/07 | 1,695 | 1,775 | 1,695 | 1,775 | 200 |
| 2017/12/04 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2017/12/01 | 1,800 | 1,815 | 1,800 | 1,815 | 600 |
| 2017/11/30 | 1,750 | 1,810 | 1,750 | 1,800 | 900 |
| 2017/11/28 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2017/11/27 | 1,611 | 1,765 | 1,611 | 1,685 | 1,600 |
| 2017/11/20 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2017/11/15 | 1,609 | 1,609 | 1,608 | 1,608 | 300 |
| 2017/11/09 | 1,616 | 1,616 | 1,575 | 1,610 | 400 |
| 2017/11/08 | 1,626 | 1,626 | 1,626 | 1,626 | 100 |
| 2017/11/02 | 1,581 | 1,747 | 1,581 | 1,627 | 700 |
| 2017/10/18 | 1,540 | 1,580 | 1,540 | 1,580 | 400 |
| 2017/10/16 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2017/10/12 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2017/10/06 | 1,580 | 1,580 | 1,580 | 1,580 | 700 |
| 2017/10/03 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2017/10/02 | 1,660 | 1,660 | 1,580 | 1,580 | 500 |
| 2017/09/27 | 0 | 0 | 0 | 0 | 0 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 160 | 160 | 155 | 155 | 4,000 |
| 2017/09/19 | 156 | 159 | 156 | 159 | 7,000 |
| 2017/09/15 | 153 | 156 | 153 | 156 | 6,000 |
| 2017/09/14 | 151 | 151 | 150 | 150 | 3,000 |
| 2017/09/08 | 156 | 156 | 156 | 156 | 1,000 |
| 2017/09/05 | 151 | 151 | 151 | 151 | 1,000 |
| 2017/09/04 | 153 | 153 | 150 | 150 | 6,000 |
| 2017/09/01 | 153 | 155 | 153 | 155 | 6,000 |
| 2017/08/29 | 153 | 153 | 153 | 153 | 1,000 |
| 2017/08/17 | 150 | 150 | 150 | 150 | 1,000 |
| 2017/08/16 | 152 | 152 | 152 | 152 | 1,000 |
| 2017/08/15 | 158 | 158 | 154 | 154 | 8,000 |
| 2017/08/14 | 158 | 158 | 158 | 158 | 1,000 |
| 2017/08/08 | 160 | 160 | 160 | 160 | 2,000 |
| 2017/08/01 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/07/25 | 160 | 160 | 160 | 160 | 5,000 |
| 2017/07/20 | 162 | 162 | 162 | 162 | 1,000 |
| 2017/07/18 | 162 | 162 | 162 | 162 | 4,000 |
| 2017/07/13 | 161 | 162 | 161 | 162 | 3,000 |
| 2017/07/11 | 162 | 162 | 162 | 162 | 1,000 |
| 2017/07/10 | 162 | 162 | 162 | 162 | 1,000 |
| 2017/07/06 | 158 | 158 | 158 | 158 | 1,000 |
| 2017/07/04 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/07/03 | 160 | 160 | 160 | 160 | 2,000 |
| 2017/06/30 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/06/27 | 158 | 160 | 157 | 160 | 3,000 |
| 2017/06/15 | 161 | 161 | 161 | 161 | 4,000 |
| 2017/06/14 | 161 | 161 | 161 | 161 | 2,000 |
| 2017/06/13 | 161 | 161 | 161 | 161 | 1,000 |
| 2017/06/05 | 159 | 159 | 159 | 159 | 4,000 |
| 2017/06/02 | 158 | 159 | 158 | 159 | 5,000 |
| 2017/06/01 | 160 | 160 | 156 | 160 | 4,000 |
| 2017/05/31 | 162 | 162 | 161 | 161 | 4,000 |
| 2017/05/29 | 163 | 163 | 163 | 163 | 1,000 |
| 2017/05/26 | 160 | 160 | 159 | 159 | 3,000 |
| 2017/05/25 | 161 | 161 | 161 | 161 | 1,000 |
| 2017/05/23 | 162 | 162 | 162 | 162 | 2,000 |
| 2017/05/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/05/19 | 155 | 155 | 155 | 155 | 1,000 |
| 2017/05/18 | 155 | 155 | 155 | 155 | 1,000 |
| 2017/05/17 | 154 | 155 | 154 | 155 | 2,000 |
| 2017/05/15 | 151 | 151 | 151 | 151 | 1,000 |
| 2017/05/12 | 151 | 151 | 151 | 151 | 2,000 |
| 2017/05/10 | 151 | 151 | 151 | 151 | 1,000 |
| 2017/05/09 | 157 | 157 | 151 | 151 | 5,000 |
| 2017/05/08 | 149 | 155 | 149 | 154 | 13,000 |
| 2017/05/02 | 147 | 147 | 145 | 145 | 13,000 |
| 2017/04/26 | 149 | 149 | 149 | 149 | 1,000 |
| 2017/04/24 | 146 | 146 | 146 | 146 | 1,000 |
| 2017/04/18 | 149 | 149 | 149 | 149 | 2,000 |
| 2017/04/17 | 148 | 149 | 148 | 149 | 2,000 |
| 2017/04/14 | 149 | 149 | 147 | 147 | 3,000 |
| 2017/04/13 | 152 | 152 | 149 | 149 | 3,000 |
| 2017/04/12 | 154 | 154 | 154 | 154 | 1,000 |
| 2017/04/10 | 162 | 162 | 157 | 157 | 5,000 |
| 2017/04/07 | 158 | 158 | 158 | 158 | 1,000 |
| 2017/04/06 | 158 | 158 | 158 | 158 | 4,000 |
| 2017/04/05 | 159 | 159 | 159 | 159 | 1,000 |
| 2017/04/04 | 160 | 160 | 160 | 160 | 2,000 |
| 2017/03/31 | 159 | 159 | 159 | 159 | 1,000 |
| 2017/03/30 | 159 | 159 | 159 | 159 | 3,000 |
| 2017/03/29 | 159 | 159 | 159 | 159 | 1,000 |
| 2017/03/28 | 161 | 162 | 159 | 162 | 3,000 |
| 2017/03/22 | 159 | 159 | 158 | 158 | 6,000 |
| 2017/03/21 | 160 | 160 | 155 | 158 | 3,000 |
| 2017/03/17 | 160 | 160 | 160 | 160 | 4,000 |
| 2017/03/16 | 163 | 163 | 163 | 163 | 1,000 |
| 2017/03/15 | 167 | 167 | 159 | 159 | 9,000 |
| 2017/03/14 | 167 | 167 | 167 | 167 | 1,000 |
| 2017/03/13 | 163 | 163 | 163 | 163 | 1,000 |
| 2017/03/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/03/07 | 158 | 160 | 157 | 160 | 9,000 |
| 2017/03/02 | 159 | 160 | 158 | 158 | 11,000 |
| 2017/03/01 | 162 | 162 | 161 | 161 | 3,000 |
| 2017/02/28 | 161 | 161 | 161 | 161 | 2,000 |
| 2017/02/27 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/02/24 | 160 | 160 | 160 | 160 | 11,000 |
| 2017/02/23 | 160 | 162 | 160 | 162 | 3,000 |
| 2017/02/21 | 160 | 162 | 160 | 162 | 5,000 |
| 2017/02/20 | 160 | 161 | 160 | 161 | 4,000 |
| 2017/02/17 | 157 | 157 | 157 | 157 | 11,000 |
| 2017/02/16 | 160 | 160 | 160 | 160 | 2,000 |
| 2017/02/15 | 165 | 165 | 161 | 161 | 4,000 |
| 2017/02/09 | 165 | 165 | 165 | 165 | 1,000 |
| 2017/02/07 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/01/31 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/01/30 | 161 | 161 | 161 | 161 | 1,000 |
| 2017/01/26 | 164 | 165 | 164 | 165 | 2,000 |
| 2017/01/25 | 162 | 162 | 162 | 162 | 1,000 |
| 2017/01/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/01/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2017/01/16 | 161 | 161 | 161 | 161 | 5,000 |
| 2017/01/13 | 161 | 161 | 161 | 161 | 1,000 |
| 2017/01/12 | 160 | 161 | 160 | 161 | 2,000 |
| 2017/01/10 | 160 | 160 | 160 | 160 | 24,000 |
| 2017/01/06 | 161 | 161 | 160 | 160 | 8,000 |
| 2017/01/05 | 164 | 164 | 164 | 164 | 1,000 |