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 |
|---|---|---|---|---|---|
| 2021/12/16 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2021/12/15 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2021/11/30 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2021/11/18 | 1,636 | 1,642 | 1,602 | 1,642 | 400 |
| 2021/11/16 | 1,709 | 1,709 | 1,709 | 1,709 | 1,400 |
| 2021/11/15 | 1,682 | 1,720 | 1,650 | 1,709 | 1,400 |
| 2021/11/08 | 1,602 | 1,602 | 1,602 | 1,602 | 100 |
| 2021/11/04 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2021/11/02 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2021/11/01 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2021/10/21 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2021/10/20 | 1,626 | 1,626 | 1,626 | 1,626 | 100 |
| 2021/10/13 | 1,546 | 1,546 | 1,546 | 1,546 | 900 |
| 2021/10/08 | 1,546 | 1,546 | 1,546 | 1,546 | 400 |
| 2021/10/01 | 1,582 | 1,582 | 1,582 | 1,582 | 100 |
| 2021/09/30 | 1,582 | 1,582 | 1,582 | 1,582 | 100 |
| 2021/09/29 | 1,510 | 1,561 | 1,510 | 1,561 | 300 |
| 2021/09/28 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2021/09/21 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2021/09/17 | 1,677 | 1,677 | 1,670 | 1,670 | 1,000 |
| 2021/09/16 | 1,626 | 1,666 | 1,626 | 1,666 | 800 |
| 2021/09/15 | 1,626 | 1,626 | 1,626 | 1,626 | 200 |
| 2021/09/08 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2021/09/07 | 1,612 | 1,612 | 1,546 | 1,546 | 300 |
| 2021/09/06 | 1,475 | 1,572 | 1,475 | 1,572 | 700 |
| 2021/09/02 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2021/09/01 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2021/08/31 | 1,426 | 1,456 | 1,426 | 1,456 | 200 |
| 2021/08/30 | 1,419 | 1,486 | 1,419 | 1,456 | 1,000 |
| 2021/08/26 | 1,405 | 1,405 | 1,405 | 1,405 | 500 |
| 2021/08/20 | 1,404 | 1,410 | 1,404 | 1,410 | 1,400 |
| 2021/08/19 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |
| 2021/08/18 | 1,465 | 1,465 | 1,464 | 1,464 | 500 |
| 2021/08/17 | 1,675 | 1,675 | 1,464 | 1,464 | 3,000 |
| 2021/07/30 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2021/07/20 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| 2021/07/19 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2021/07/15 | 1,389 | 1,390 | 1,389 | 1,390 | 200 |
| 2021/07/14 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2021/07/13 | 1,409 | 1,446 | 1,409 | 1,445 | 700 |
| 2021/07/08 | 1,409 | 1,409 | 1,379 | 1,379 | 200 |
| 2021/07/05 | 1,409 | 1,409 | 1,379 | 1,379 | 300 |
| 2021/07/02 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2021/06/25 | 1,376 | 1,391 | 1,376 | 1,379 | 1,400 |
| 2021/06/21 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2021/06/18 | 1,366 | 1,366 | 1,336 | 1,336 | 200 |
| 2021/06/17 | 1,338 | 1,344 | 1,336 | 1,336 | 800 |
| 2021/06/08 | 1,325 | 1,325 | 1,325 | 1,325 | 200 |
| 2021/06/03 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2021/06/02 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2021/06/01 | 1,331 | 1,331 | 1,304 | 1,304 | 300 |
| 2021/05/31 | 1,331 | 1,331 | 1,331 | 1,331 | 200 |
| 2021/05/27 | 1,314 | 1,314 | 1,302 | 1,302 | 400 |
| 2021/05/26 | 1,315 | 1,315 | 1,315 | 1,315 | 500 |
| 2021/05/20 | 1,313 | 1,313 | 1,313 | 1,313 | 300 |
| 2021/05/19 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 |
| 2021/05/17 | 1,313 | 1,313 | 1,313 | 1,313 | 600 |
| 2021/05/10 | 1,309 | 1,313 | 1,309 | 1,313 | 500 |
| 2021/05/07 | 1,310 | 1,310 | 1,300 | 1,300 | 200 |
| 2021/04/22 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| 2021/04/14 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2021/04/12 | 1,310 | 1,311 | 1,310 | 1,311 | 400 |
| 2021/04/08 | 1,308 | 1,308 | 1,305 | 1,305 | 600 |
| 2021/04/07 | 1,308 | 1,308 | 1,308 | 1,308 | 100 |
| 2021/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2021/04/05 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
| 2021/04/02 | 1,314 | 1,314 | 1,307 | 1,307 | 600 |
| 2021/03/31 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2021/03/30 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2021/03/29 | 1,307 | 1,307 | 1,292 | 1,292 | 600 |
| 2021/03/26 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
| 2021/03/25 | 1,305 | 1,310 | 1,305 | 1,310 | 900 |
| 2021/03/24 | 1,300 | 1,310 | 1,300 | 1,310 | 700 |
| 2021/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2021/03/19 | 1,298 | 1,298 | 1,292 | 1,292 | 300 |
| 2021/03/18 | 1,298 | 1,298 | 1,290 | 1,290 | 700 |
| 2021/03/17 | 1,294 | 1,298 | 1,294 | 1,295 | 500 |
| 2021/03/16 | 1,294 | 1,330 | 1,294 | 1,294 | 1,400 |
| 2021/03/15 | 1,294 | 1,296 | 1,293 | 1,293 | 600 |
| 2021/03/12 | 1,287 | 1,287 | 1,287 | 1,287 | 300 |
| 2021/03/10 | 1,284 | 1,293 | 1,284 | 1,293 | 200 |
| 2021/03/09 | 1,298 | 1,298 | 1,298 | 1,298 | 300 |
| 2021/03/08 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2021/03/05 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2021/03/03 | 1,271 | 1,271 | 1,271 | 1,271 | 200 |
| 2021/03/02 | 1,298 | 1,298 | 1,270 | 1,270 | 2,600 |
| 2021/03/01 | 1,270 | 1,299 | 1,270 | 1,299 | 800 |
| 2021/02/26 | 1,297 | 1,298 | 1,297 | 1,297 | 400 |
| 2021/02/24 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2021/02/22 | 1,316 | 1,316 | 1,316 | 1,316 | 100 |
| 2021/02/18 | 1,301 | 1,301 | 1,290 | 1,290 | 1,000 |
| 2021/02/17 | 1,339 | 1,339 | 1,298 | 1,320 | 800 |
| 2021/02/16 | 1,381 | 1,411 | 1,321 | 1,340 | 1,100 |
| 2021/02/15 | 1,291 | 1,291 | 1,291 | 1,291 | 300 |
| 2021/02/12 | 1,291 | 1,291 | 1,291 | 1,291 | 100 |
| 2021/02/10 | 1,289 | 1,290 | 1,289 | 1,290 | 1,100 |
| 2021/02/08 | 1,289 | 1,290 | 1,285 | 1,290 | 300 |
| 2021/02/05 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
| 2021/02/03 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2021/02/02 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2021/01/29 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2021/01/27 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2021/01/19 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2021/01/18 | 1,280 | 1,309 | 1,280 | 1,309 | 800 |
| 2021/01/15 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
| 2021/01/13 | 1,276 | 1,281 | 1,276 | 1,281 | 200 |
| 2021/01/06 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2021/01/05 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |