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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2022/12/28 | 1,496 | 1,500 | 1,495 | 1,495 | 600 |
| 2022/12/27 | 1,505 | 1,505 | 1,498 | 1,498 | 600 |
| 2022/12/26 | 1,505 | 1,505 | 1,505 | 1,505 | 600 |
| 2022/12/23 | 1,510 | 1,510 | 1,500 | 1,500 | 800 |
| 2022/12/22 | 1,517 | 1,517 | 1,516 | 1,516 | 300 |
| 2022/12/21 | 1,552 | 1,552 | 1,536 | 1,536 | 900 |
| 2022/12/20 | 1,565 | 1,565 | 1,553 | 1,553 | 700 |
| 2022/12/19 | 1,556 | 1,594 | 1,556 | 1,556 | 800 |
| 2022/12/16 | 1,579 | 1,579 | 1,556 | 1,556 | 800 |
| 2022/12/15 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2022/12/14 | 1,580 | 1,580 | 1,579 | 1,579 | 500 |
| 2022/12/13 | 1,586 | 1,586 | 1,586 | 1,586 | 200 |
| 2022/12/12 | 1,600 | 1,600 | 1,585 | 1,585 | 300 |
| 2022/12/09 | 1,587 | 1,587 | 1,561 | 1,577 | 700 |
| 2022/12/08 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2022/12/07 | 1,625 | 1,625 | 1,590 | 1,590 | 600 |
| 2022/12/05 | 1,655 | 1,656 | 1,655 | 1,656 | 900 |
| 2022/12/02 | 1,679 | 1,689 | 1,655 | 1,655 | 600 |
| 2022/11/30 | 1,686 | 1,699 | 1,677 | 1,679 | 1,800 |
| 2022/11/28 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2022/11/25 | 1,687 | 1,687 | 1,687 | 1,687 | 100 |
| 2022/11/24 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
| 2022/11/22 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2022/11/21 | 1,730 | 1,730 | 1,700 | 1,700 | 800 |
| 2022/11/18 | 1,786 | 1,799 | 1,722 | 1,730 | 3,100 |
| 2022/11/17 | 1,652 | 1,712 | 1,652 | 1,712 | 1,500 |
| 2022/11/16 | 1,687 | 1,687 | 1,687 | 1,687 | 100 |
| 2022/11/15 | 1,710 | 1,710 | 1,652 | 1,652 | 600 |
| 2022/11/14 | 1,715 | 1,720 | 1,710 | 1,710 | 1,600 |
| 2022/11/11 | 1,757 | 1,777 | 1,700 | 1,719 | 2,900 |
| 2022/11/10 | 1,717 | 1,717 | 1,717 | 1,717 | 200 |
| 2022/11/09 | 1,744 | 1,744 | 1,700 | 1,700 | 600 |
| 2022/11/08 | 1,708 | 1,741 | 1,708 | 1,741 | 700 |
| 2022/11/07 | 1,690 | 1,703 | 1,690 | 1,703 | 700 |
| 2022/11/02 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2022/10/31 | 1,715 | 1,715 | 1,705 | 1,705 | 200 |
| 2022/10/27 | 1,763 | 1,763 | 1,701 | 1,705 | 1,200 |
| 2022/10/26 | 1,782 | 1,782 | 1,780 | 1,780 | 300 |
| 2022/10/25 | 1,791 | 1,800 | 1,791 | 1,800 | 200 |
| 2022/10/24 | 1,800 | 1,800 | 1,780 | 1,780 | 500 |
| 2022/10/21 | 1,783 | 1,783 | 1,780 | 1,781 | 800 |
| 2022/10/20 | 1,814 | 1,814 | 1,814 | 1,814 | 100 |
| 2022/10/18 | 1,785 | 1,814 | 1,785 | 1,814 | 300 |
| 2022/10/17 | 1,799 | 1,801 | 1,799 | 1,801 | 900 |
| 2022/10/14 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2022/10/13 | 1,750 | 1,760 | 1,750 | 1,760 | 400 |
| 2022/10/12 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2022/10/11 | 1,802 | 1,803 | 1,781 | 1,781 | 1,600 |
| 2022/10/07 | 1,837 | 1,879 | 1,822 | 1,822 | 1,100 |
| 2022/10/06 | 1,800 | 1,840 | 1,800 | 1,801 | 1,500 |
| 2022/10/05 | 1,797 | 1,830 | 1,797 | 1,801 | 2,200 |
| 2022/10/04 | 1,740 | 1,789 | 1,740 | 1,789 | 1,300 |
| 2022/10/03 | 1,850 | 1,850 | 1,702 | 1,763 | 2,400 |
| 2022/09/30 | 1,849 | 1,870 | 1,820 | 1,850 | 1,200 |
| 2022/09/29 | 1,874 | 1,874 | 1,834 | 1,850 | 3,000 |
| 2022/09/28 | 1,892 | 1,892 | 1,801 | 1,834 | 1,700 |
| 2022/09/27 | 1,870 | 1,879 | 1,855 | 1,855 | 2,100 |
| 2022/09/26 | 1,979 | 1,979 | 1,782 | 1,839 | 5,000 |
| 2022/09/22 | 1,950 | 1,980 | 1,935 | 1,980 | 3,300 |
| 2022/09/21 | 2,001 | 2,004 | 1,920 | 1,952 | 6,000 |
| 2022/09/20 | 2,048 | 2,048 | 1,923 | 2,001 | 8,200 |
| 2022/09/16 | 2,123 | 2,158 | 2,043 | 2,048 | 4,700 |
| 2022/09/15 | 2,217 | 2,217 | 2,118 | 2,118 | 4,500 |
| 2022/09/14 | 2,121 | 2,263 | 2,115 | 2,230 | 2,300 |
| 2022/09/13 | 2,175 | 2,249 | 2,115 | 2,213 | 9,400 |
| 2022/09/12 | 2,134 | 2,200 | 2,089 | 2,165 | 13,700 |
| 2022/09/09 | 2,153 | 2,191 | 2,112 | 2,115 | 6,700 |
| 2022/09/08 | 2,208 | 2,340 | 2,110 | 2,133 | 17,400 |
| 2022/09/07 | 2,250 | 2,250 | 2,099 | 2,137 | 10,500 |
| 2022/09/06 | 2,219 | 2,400 | 2,121 | 2,201 | 18,000 |
| 2022/09/05 | 2,235 | 2,450 | 2,200 | 2,239 | 20,800 |
| 2022/09/02 | 2,354 | 2,354 | 2,215 | 2,215 | 15,200 |
| 2022/09/01 | 2,438 | 2,768 | 2,300 | 2,351 | 45,400 |
| 2022/08/31 | 2,840 | 2,940 | 2,400 | 2,420 | 45,500 |
| 2022/08/30 | 3,050 | 3,100 | 2,713 | 2,790 | 30,100 |
| 2022/08/29 | 3,100 | 3,330 | 2,980 | 3,105 | 29,100 |
| 2022/08/26 | 3,025 | 3,315 | 2,965 | 3,310 | 29,200 |
| 2022/08/25 | 3,140 | 3,345 | 2,960 | 3,135 | 68,300 |
| 2022/08/24 | 3,490 | 4,005 | 3,075 | 3,420 | 187,700 |
| 2022/08/23 | 2,905 | 3,455 | 2,850 | 3,455 | 73,500 |
| 2022/08/22 | 2,391 | 3,245 | 2,360 | 2,955 | 106,300 |
| 2022/08/19 | 2,191 | 2,741 | 2,160 | 2,741 | 56,900 |
| 2022/08/18 | 2,351 | 2,421 | 2,173 | 2,241 | 25,100 |
| 2022/08/17 | 2,786 | 2,786 | 2,450 | 2,600 | 52,800 |
| 2022/08/16 | 1,888 | 2,286 | 1,888 | 2,286 | 3,400 |
| 2022/08/15 | 1,883 | 1,886 | 1,883 | 1,886 | 200 |
| 2022/08/08 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2022/08/04 | 1,850 | 1,870 | 1,850 | 1,870 | 200 |
| 2022/08/02 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2022/08/01 | 1,819 | 1,848 | 1,819 | 1,820 | 800 |
| 2022/07/29 | 1,818 | 1,818 | 1,815 | 1,818 | 400 |
| 2022/07/28 | 1,773 | 1,799 | 1,773 | 1,799 | 500 |
| 2022/07/27 | 1,728 | 1,751 | 1,728 | 1,751 | 400 |
| 2022/07/26 | 1,698 | 1,717 | 1,698 | 1,700 | 700 |
| 2022/07/25 | 1,600 | 1,698 | 1,600 | 1,698 | 300 |
| 2022/07/21 | 1,530 | 1,600 | 1,530 | 1,600 | 300 |
| 2022/07/20 | 1,700 | 1,700 | 1,521 | 1,530 | 1,000 |
| 2022/07/19 | 1,622 | 1,704 | 1,591 | 1,704 | 1,800 |
| 2022/07/15 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2022/07/08 | 1,505 | 1,590 | 1,505 | 1,590 | 400 |
| 2022/07/05 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2022/06/30 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2022/06/17 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2022/06/16 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
| 2022/06/09 | 1,484 | 1,484 | 1,454 | 1,468 | 600 |
| 2022/06/08 | 1,389 | 1,563 | 1,389 | 1,524 | 1,300 |
| 2022/06/07 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2022/05/31 | 1,382 | 1,382 | 1,363 | 1,363 | 900 |
| 2022/05/20 | 1,412 | 1,412 | 1,412 | 1,412 | 600 |
| 2022/05/19 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
| 2022/05/18 | 1,480 | 1,498 | 1,480 | 1,498 | 1,000 |
| 2022/05/17 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2022/05/16 | 1,500 | 1,500 | 1,475 | 1,475 | 600 |
| 2022/05/09 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2022/04/28 | 1,420 | 1,420 | 1,415 | 1,415 | 200 |
| 2022/04/26 | 1,415 | 1,415 | 1,415 | 1,415 | 400 |
| 2022/04/11 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2022/04/08 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2022/04/04 | 1,407 | 1,410 | 1,407 | 1,410 | 300 |
| 2022/03/31 | 1,425 | 1,425 | 1,400 | 1,402 | 900 |
| 2022/03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2022/03/24 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2022/03/23 | 1,472 | 1,472 | 1,468 | 1,468 | 600 |
| 2022/03/22 | 1,515 | 1,515 | 1,471 | 1,471 | 700 |
| 2022/03/18 | 1,485 | 1,515 | 1,485 | 1,515 | 900 |
| 2022/03/17 | 1,501 | 1,501 | 1,501 | 1,501 | 200 |
| 2022/03/16 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2022/03/15 | 1,502 | 1,502 | 1,501 | 1,501 | 500 |
| 2022/03/14 | 1,501 | 1,501 | 1,500 | 1,501 | 1,100 |
| 2022/03/08 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2022/03/07 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2022/03/03 | 1,520 | 1,542 | 1,500 | 1,542 | 300 |
| 2022/02/28 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2022/02/17 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2022/02/16 | 1,587 | 1,587 | 1,540 | 1,540 | 500 |
| 2022/02/15 | 1,660 | 1,660 | 1,660 | 1,660 | 600 |
| 2022/02/01 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/01/31 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/01/28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/01/14 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2022/01/11 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2022/01/05 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2022/01/04 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |