7919 野崎印刷紙業(株) の時系列データ [1984年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1984-12-28 | 269 | 275 | 269 | 274 | 43,000 | 266.02 |
1984-12-27 | 269 | 269 | 266 | 266 | 36,000 | 258.25 |
1984-12-26 | 255 | 269 | 255 | 268 | 43,000 | 260.19 |
1984-12-25 | 253 | 253 | 253 | 253 | 5,000 | 245.63 |
1984-12-24 | 254 | 254 | 253 | 253 | 7,000 | 245.63 |
1984-12-22 | 254 | 254 | 253 | 253 | 7,000 | 245.63 |
1984-12-21 | 253 | 254 | 253 | 253 | 18,000 | 245.63 |
1984-12-20 | 253 | 254 | 252 | 252 | 10,000 | 244.66 |
1984-12-19 | 254 | 254 | 253 | 253 | 5,000 | 245.63 |
1984-12-18 | 254 | 254 | 254 | 254 | 5,000 | 246.60 |
1984-12-17 | 255 | 255 | 252 | 252 | 9,000 | 244.66 |
1984-12-15 | 255 | 255 | 255 | 255 | 5,000 | 247.57 |
1984-12-14 | 253 | 255 | 253 | 255 | 10,000 | 247.57 |
1984-12-13 | 255 | 255 | 252 | 252 | 10,000 | 244.66 |
1984-12-12 | 251 | 252 | 251 | 252 | 7,000 | 244.66 |
1984-12-11 | 252 | 253 | 252 | 252 | 15,000 | 244.66 |
1984-12-07 | 259 | 259 | 252 | 252 | 7,000 | 244.66 |
1984-12-06 | 251 | 260 | 251 | 260 | 25,000 | 252.43 |
1984-12-05 | 250 | 250 | 250 | 250 | 20,000 | 242.72 |
1984-12-04 | 257 | 257 | 245 | 250 | 15,000 | 242.72 |
1984-12-03 | 260 | 260 | 256 | 259 | 12,000 | 251.46 |
1984-12-01 | 259 | 260 | 256 | 259 | 11,000 | 251.46 |
1984-11-30 | 254 | 260 | 254 | 260 | 7,000 | 252.43 |
1984-11-29 | 255 | 255 | 254 | 254 | 7,000 | 246.60 |
1984-11-28 | 253 | 255 | 252 | 252 | 19,000 | 244.66 |
1984-11-27 | 253 | 254 | 253 | 254 | 2,000 | 246.60 |
1984-11-26 | 259 | 259 | 252 | 252 | 4,000 | 244.66 |
1984-11-24 | 251 | 251 | 251 | 251 | 4,000 | 243.69 |
1984-11-22 | 250 | 250 | 249 | 250 | 11,000 | 242.72 |
1984-11-21 | 250 | 250 | 249 | 249 | 5,000 | 241.75 |
1984-11-20 | 250 | 250 | 249 | 249 | 5,000 | 241.75 |
1984-11-19 | 249 | 249 | 248 | 248 | 2,000 | 240.78 |
1984-11-17 | 247 | 247 | 246 | 247 | 7,000 | 239.81 |
1984-11-16 | 247 | 247 | 246 | 246 | 8,000 | 238.84 |
1984-11-15 | 248 | 248 | 248 | 248 | 2,000 | 240.78 |
1984-11-14 | 248 | 248 | 248 | 248 | 1,000 | 240.78 |
1984-11-13 | 261 | 261 | 245 | 245 | 19,000 | 237.86 |
1984-11-12 | 250 | 260 | 250 | 255 | 37,000 | 247.57 |
1984-11-09 | 254 | 254 | 251 | 251 | 12,000 | 243.69 |
1984-11-07 | 254 | 256 | 254 | 254 | 8,000 | 246.60 |
1984-11-06 | 250 | 251 | 250 | 251 | 6,000 | 243.69 |
1984-11-05 | 249 | 249 | 246 | 247 | 11,000 | 239.81 |
1984-11-02 | 248 | 248 | 248 | 248 | 2,000 | 240.78 |
1984-11-01 | 247 | 247 | 247 | 247 | 14,000 | 239.81 |
1984-10-31 | 246 | 246 | 246 | 246 | 3,000 | 238.84 |
1984-10-30 | 245 | 245 | 245 | 245 | 13,000 | 237.86 |
1984-10-29 | 245 | 246 | 243 | 245 | 16,000 | 237.86 |
1984-10-27 | 246 | 246 | 245 | 245 | 10,000 | 237.86 |
1984-10-26 | 247 | 247 | 245 | 245 | 10,000 | 237.86 |
1984-10-25 | 249 | 249 | 249 | 249 | 10,000 | 241.75 |
1984-10-24 | 249 | 249 | 247 | 249 | 8,000 | 241.75 |
1984-10-23 | 245 | 247 | 245 | 246 | 27,000 | 238.84 |
1984-10-22 | 246 | 248 | 246 | 248 | 2,000 | 240.78 |
1984-10-19 | 256 | 256 | 245 | 245 | 9,000 | 237.86 |
1984-10-18 | 250 | 255 | 250 | 250 | 12,000 | 242.72 |
1984-10-17 | 246 | 250 | 245 | 250 | 11,000 | 242.72 |
1984-10-16 | 245 | 250 | 245 | 246 | 14,000 | 238.84 |
1984-10-15 | 250 | 250 | 246 | 249 | 11,000 | 241.75 |
1984-10-12 | 250 | 250 | 250 | 250 | 4,000 | 242.72 |
1984-10-11 | 248 | 250 | 247 | 247 | 9,000 | 239.81 |
1984-10-09 | 260 | 260 | 247 | 247 | 11,000 | 239.81 |
1984-10-08 | 259 | 259 | 259 | 259 | 8,000 | 251.46 |
1984-10-04 | 245 | 245 | 245 | 245 | 3,000 | 237.86 |
1984-10-03 | 244 | 244 | 244 | 244 | 7,000 | 236.89 |
1984-10-02 | 244 | 244 | 243 | 243 | 3,000 | 235.92 |
1984-10-01 | 240 | 245 | 240 | 241 | 16,000 | 233.98 |
1984-09-29 | 245 | 245 | 245 | 245 | 2,000 | 237.86 |
1984-09-28 | 250 | 250 | 242 | 242 | 8,000 | 234.95 |
1984-09-27 | 246 | 246 | 246 | 246 | 2,000 | 238.84 |
1984-09-26 | 251 | 251 | 245 | 246 | 19,000 | 238.84 |
1984-09-25 | 250 | 251 | 250 | 250 | 15,000 | 242.72 |
1984-09-22 | 256 | 260 | 256 | 260 | 9,000 | 252.43 |
1984-09-21 | 255 | 260 | 255 | 260 | 6,000 | 252.43 |
1984-09-19 | 255 | 255 | 255 | 255 | 4,000 | 247.57 |
1984-09-18 | 263 | 263 | 260 | 260 | 6,000 | 252.43 |
1984-09-17 | 258 | 264 | 258 | 258 | 6,000 | 250.49 |
1984-09-14 | 257 | 270 | 257 | 270 | 14,000 | 262.14 |
1984-09-13 | 260 | 265 | 256 | 256 | 33,000 | 248.54 |
1984-09-12 | 276 | 278 | 255 | 275 | 32,000 | 266.99 |
1984-09-11 | 279 | 280 | 270 | 275 | 104,000 | 266.99 |
1984-09-10 | 280 | 297 | 275 | 285 | 295,000 | 276.70 |
1984-09-07 | 265 | 279 | 263 | 279 | 114,000 | 270.87 |
1984-09-06 | 260 | 273 | 257 | 265 | 53,000 | 257.28 |
1984-09-05 | 255 | 260 | 255 | 260 | 6,000 | 252.43 |
1984-09-04 | 248 | 250 | 248 | 250 | 17,000 | 242.72 |
1984-09-03 | 250 | 250 | 248 | 248 | 7,000 | 240.78 |
1984-09-01 | 247 | 247 | 247 | 247 | 7,000 | 239.81 |
1984-08-31 | 247 | 247 | 247 | 247 | 8,000 | 239.81 |
1984-08-30 | 247 | 247 | 247 | 247 | 7,000 | 239.81 |
1984-08-28 | 249 | 249 | 249 | 249 | 3,000 | 241.75 |
1984-08-27 | 251 | 251 | 249 | 249 | 6,000 | 241.75 |
1984-08-25 | 248 | 250 | 248 | 250 | 21,000 | 242.72 |
1984-08-24 | 246 | 246 | 246 | 246 | 3,000 | 238.84 |
1984-08-23 | 247 | 247 | 247 | 247 | 10,000 | 239.81 |
1984-08-22 | 250 | 250 | 250 | 250 | 4,000 | 242.72 |
1984-08-21 | 244 | 250 | 244 | 250 | 6,000 | 242.72 |
1984-08-20 | 237 | 237 | 237 | 237 | 1,000 | 230.10 |
1984-08-18 | 236 | 236 | 236 | 236 | 1,000 | 229.13 |
1984-08-16 | 235 | 235 | 235 | 235 | 1,000 | 228.16 |
1984-08-13 | 231 | 234 | 231 | 234 | 5,000 | 227.18 |
1984-08-10 | 234 | 234 | 233 | 233 | 2,000 | 226.21 |
1984-08-09 | 245 | 245 | 230 | 230 | 8,000 | 223.30 |
1984-08-08 | 231 | 231 | 230 | 230 | 5,000 | 223.30 |
1984-08-07 | 230 | 230 | 230 | 230 | 9,000 | 223.30 |
1984-08-06 | 230 | 230 | 230 | 230 | 6,000 | 223.30 |
1984-08-04 | 230 | 230 | 230 | 230 | 4,000 | 223.30 |
1984-08-03 | 231 | 231 | 231 | 231 | 3,000 | 224.27 |
1984-08-02 | 234 | 234 | 233 | 233 | 7,000 | 226.21 |
1984-08-01 | 234 | 234 | 234 | 234 | 1,000 | 227.18 |
1984-07-31 | 237 | 237 | 235 | 235 | 15,000 | 228.16 |
1984-07-30 | 235 | 235 | 235 | 235 | 3,000 | 228.16 |
1984-07-27 | 240 | 240 | 240 | 240 | 5,000 | 233.01 |
1984-07-26 | 237 | 245 | 234 | 234 | 25,000 | 227.18 |
1984-07-25 | 241 | 241 | 237 | 237 | 18,000 | 230.10 |
1984-07-24 | 242 | 242 | 241 | 241 | 11,000 | 233.98 |
1984-07-23 | 242 | 242 | 242 | 242 | 1,000 | 234.95 |
1984-07-21 | 241 | 242 | 241 | 241 | 3,000 | 233.98 |
1984-07-20 | 241 | 241 | 241 | 241 | 3,000 | 233.98 |
1984-07-19 | 241 | 241 | 241 | 241 | 2,000 | 233.98 |
1984-07-18 | 240 | 242 | 238 | 238 | 20,000 | 231.07 |
1984-07-17 | 249 | 249 | 243 | 243 | 6,000 | 235.92 |
1984-07-16 | 250 | 250 | 250 | 250 | 3,000 | 242.72 |
1984-07-13 | 245 | 245 | 245 | 245 | 1,000 | 237.86 |
1984-07-11 | 241 | 242 | 241 | 242 | 5,000 | 234.95 |
1984-07-10 | 245 | 245 | 240 | 240 | 20,000 | 233.01 |
1984-07-07 | 245 | 245 | 245 | 245 | 3,000 | 237.86 |
1984-07-05 | 250 | 250 | 250 | 250 | 4,000 | 242.72 |
1984-07-04 | 246 | 246 | 246 | 246 | 3,000 | 238.84 |
1984-07-03 | 245 | 245 | 245 | 245 | 3,000 | 237.86 |
1984-07-02 | 246 | 258 | 246 | 258 | 9,000 | 250.49 |
1984-06-30 | 246 | 246 | 246 | 246 | 4,000 | 238.84 |
1984-06-29 | 246 | 246 | 246 | 246 | 2,000 | 238.84 |
1984-06-28 | 247 | 247 | 247 | 247 | 1,000 | 239.81 |
1984-06-27 | 245 | 250 | 245 | 250 | 5,000 | 242.72 |
1984-06-26 | 250 | 250 | 245 | 245 | 10,000 | 237.86 |
1984-06-25 | 250 | 256 | 250 | 256 | 5,000 | 248.54 |
1984-06-23 | 256 | 256 | 256 | 256 | 4,000 | 248.54 |
1984-06-22 | 251 | 251 | 251 | 251 | 1,000 | 243.69 |
1984-06-21 | 238 | 238 | 238 | 238 | 17,000 | 231.07 |
1984-06-20 | 257 | 258 | 257 | 258 | 6,000 | 250.49 |
1984-06-19 | 257 | 259 | 257 | 259 | 4,000 | 251.46 |
1984-06-18 | 250 | 254 | 250 | 254 | 6,000 | 246.60 |
1984-06-16 | 256 | 256 | 253 | 253 | 14,000 | 245.63 |
1984-06-15 | 259 | 259 | 256 | 258 | 10,000 | 250.49 |
1984-06-14 | 256 | 260 | 256 | 259 | 11,000 | 251.46 |
1984-06-13 | 259 | 259 | 259 | 259 | 14,000 | 251.46 |
1984-06-12 | 260 | 260 | 258 | 260 | 13,000 | 252.43 |
1984-06-11 | 260 | 260 | 259 | 259 | 5,000 | 251.46 |
1984-06-08 | 258 | 260 | 256 | 256 | 9,000 | 248.54 |
1984-06-07 | 260 | 260 | 260 | 260 | 26,000 | 252.43 |
1984-06-06 | 258 | 258 | 243 | 244 | 17,000 | 236.89 |
1984-06-04 | 248 | 260 | 248 | 255 | 15,000 | 247.57 |
1984-06-02 | 248 | 248 | 248 | 248 | 1,000 | 240.78 |
1984-06-01 | 248 | 248 | 248 | 248 | 4,000 | 240.78 |
1984-05-31 | 250 | 250 | 248 | 248 | 12,000 | 240.78 |
1984-05-30 | 255 | 255 | 250 | 250 | 7,000 | 242.72 |
1984-05-29 | 248 | 255 | 248 | 255 | 8,000 | 247.57 |
1984-05-28 | 247 | 250 | 247 | 248 | 8,000 | 240.78 |
1984-05-26 | 250 | 254 | 245 | 245 | 10,000 | 237.86 |
1984-05-24 | 245 | 245 | 243 | 243 | 2,000 | 235.92 |
1984-05-23 | 248 | 248 | 245 | 245 | 8,000 | 237.86 |
1984-05-22 | 250 | 250 | 248 | 248 | 9,000 | 240.78 |
1984-05-21 | 250 | 255 | 250 | 255 | 9,000 | 247.57 |
1984-05-19 | 260 | 260 | 255 | 255 | 5,000 | 247.57 |
1984-05-18 | 261 | 261 | 260 | 260 | 2,000 | 252.43 |
1984-05-17 | 259 | 265 | 259 | 264 | 15,000 | 256.31 |
1984-05-16 | 251 | 260 | 251 | 260 | 23,000 | 252.43 |
1984-05-15 | 249 | 250 | 249 | 250 | 12,000 | 242.72 |
1984-05-14 | 250 | 250 | 249 | 250 | 14,000 | 242.72 |
1984-05-11 | 251 | 251 | 249 | 250 | 8,000 | 242.72 |
1984-05-10 | 250 | 250 | 250 | 250 | 18,000 | 242.72 |
1984-05-09 | 251 | 251 | 250 | 250 | 16,000 | 242.72 |
1984-05-04 | 251 | 251 | 251 | 251 | 22,000 | 243.69 |
1984-04-28 | 251 | 251 | 251 | 251 | 7,000 | 243.69 |
1984-04-27 | 260 | 260 | 260 | 260 | 5,000 | 252.43 |
1984-04-26 | 251 | 260 | 250 | 260 | 9,000 | 252.43 |
1984-04-25 | 250 | 251 | 250 | 251 | 11,000 | 243.69 |
1984-04-23 | 250 | 253 | 250 | 250 | 14,000 | 242.72 |
1984-04-20 | 251 | 251 | 250 | 250 | 10,000 | 242.72 |
1984-04-19 | 251 | 251 | 250 | 250 | 7,000 | 242.72 |
1984-04-17 | 251 | 251 | 250 | 250 | 7,000 | 242.72 |
1984-04-16 | 255 | 255 | 253 | 253 | 13,000 | 245.63 |
1984-04-13 | 254 | 256 | 254 | 254 | 13,000 | 246.60 |
1984-04-12 | 253 | 253 | 253 | 253 | 7,000 | 245.63 |
1984-04-11 | 252 | 258 | 250 | 250 | 10,000 | 242.72 |
1984-04-10 | 251 | 252 | 251 | 252 | 17,000 | 244.66 |
1984-04-07 | 252 | 252 | 251 | 251 | 12,000 | 243.69 |
1984-04-06 | 254 | 254 | 251 | 251 | 6,000 | 243.69 |
1984-04-05 | 254 | 258 | 254 | 254 | 21,000 | 246.60 |
1984-04-04 | 254 | 254 | 254 | 254 | 10,000 | 246.60 |
1984-04-03 | 252 | 252 | 252 | 252 | 4,000 | 244.66 |
1984-04-02 | 258 | 258 | 250 | 250 | 11,000 | 242.72 |
1984-03-31 | 256 | 265 | 256 | 265 | 8,000 | 257.28 |
1984-03-30 | 256 | 256 | 255 | 256 | 15,000 | 248.54 |
1984-03-29 | 256 | 256 | 256 | 256 | 2,000 | 248.54 |
1984-03-28 | 255 | 255 | 253 | 254 | 17,000 | 246.60 |
1984-03-27 | 255 | 260 | 255 | 255 | 15,000 | 247.57 |
1984-03-26 | 268 | 268 | 253 | 253 | 23,000 | 245.63 |
1984-03-23 | 269 | 269 | 269 | 269 | 5,000 | 261.17 |
1984-03-22 | 253 | 255 | 252 | 253 | 15,000 | 245.63 |
1984-03-21 | 268 | 268 | 252 | 252 | 8,000 | 244.66 |
1984-03-19 | 264 | 269 | 264 | 269 | 8,000 | 261.17 |
1984-03-17 | 269 | 269 | 269 | 269 | 2,000 | 261.17 |
1984-03-16 | 270 | 270 | 269 | 270 | 16,000 | 262.14 |
1984-03-15 | 262 | 270 | 255 | 270 | 23,000 | 262.14 |
1984-03-14 | 256 | 258 | 256 | 257 | 6,000 | 249.52 |
1984-03-13 | 256 | 257 | 255 | 255 | 6,000 | 247.57 |
1984-03-12 | 255 | 255 | 253 | 253 | 13,000 | 245.63 |
1984-03-09 | 263 | 267 | 260 | 260 | 12,000 | 252.43 |
1984-03-08 | 263 | 263 | 260 | 260 | 12,000 | 252.43 |
1984-03-07 | 268 | 268 | 268 | 268 | 2,000 | 260.19 |
1984-03-06 | 265 | 270 | 260 | 260 | 33,000 | 252.43 |
1984-03-05 | 278 | 278 | 268 | 270 | 14,000 | 262.14 |
1984-03-03 | 274 | 280 | 274 | 280 | 9,000 | 271.85 |
1984-03-02 | 274 | 280 | 274 | 280 | 12,000 | 271.85 |
1984-03-01 | 273 | 280 | 271 | 279 | 21,000 | 270.87 |
1984-02-29 | 280 | 280 | 270 | 280 | 30,000 | 271.85 |
1984-02-28 | 275 | 280 | 270 | 280 | 33,000 | 271.85 |
1984-02-27 | 285 | 285 | 268 | 268 | 21,000 | 260.19 |
1984-02-25 | 279 | 285 | 279 | 281 | 42,000 | 272.82 |
1984-02-24 | 273 | 276 | 270 | 276 | 31,000 | 267.96 |
1984-02-23 | 263 | 264 | 262 | 264 | 12,000 | 256.31 |
1984-02-22 | 260 | 260 | 259 | 259 | 4,000 | 251.46 |
1984-02-21 | 258 | 260 | 257 | 260 | 17,000 | 252.43 |
1984-02-20 | 260 | 260 | 260 | 260 | 9,000 | 252.43 |
1984-02-18 | 261 | 261 | 260 | 260 | 15,000 | 252.43 |
1984-02-17 | 267 | 267 | 260 | 260 | 15,000 | 252.43 |
1984-02-16 | 260 | 270 | 259 | 265 | 18,000 | 257.28 |
1984-02-15 | 270 | 270 | 256 | 258 | 29,000 | 250.49 |
1984-02-14 | 268 | 269 | 265 | 265 | 11,000 | 257.28 |
1984-02-13 | 280 | 280 | 268 | 268 | 26,000 | 260.19 |
1984-02-10 | 284 | 284 | 275 | 280 | 42,000 | 271.85 |
1984-02-09 | 281 | 287 | 274 | 286 | 180,000 | 277.67 |
1984-02-08 | 275 | 289 | 273 | 281 | 99,000 | 272.82 |
1984-02-07 | 257 | 275 | 257 | 272 | 92,000 | 264.08 |
1984-02-06 | 260 | 260 | 255 | 255 | 28,000 | 247.57 |
1984-02-04 | 259 | 265 | 259 | 260 | 22,000 | 252.43 |
1984-02-03 | 259 | 259 | 255 | 259 | 13,000 | 251.46 |
1984-02-02 | 252 | 260 | 252 | 256 | 28,000 | 248.54 |
1984-02-01 | 259 | 259 | 250 | 250 | 75,000 | 242.72 |
1984-01-31 | 257 | 257 | 254 | 254 | 42,000 | 246.60 |
1984-01-30 | 259 | 259 | 257 | 257 | 13,000 | 249.52 |
1984-01-28 | 251 | 260 | 251 | 260 | 14,000 | 252.43 |
1984-01-27 | 259 | 260 | 255 | 260 | 28,000 | 252.43 |
1984-01-26 | 260 | 260 | 257 | 258 | 24,000 | 250.49 |
1984-01-25 | 262 | 262 | 260 | 260 | 9,000 | 252.43 |
1984-01-24 | 257 | 263 | 257 | 263 | 22,000 | 255.34 |
1984-01-23 | 255 | 255 | 255 | 255 | 28,000 | 247.57 |
1984-01-21 | 253 | 255 | 252 | 255 | 15,000 | 247.57 |
1984-01-20 | 254 | 254 | 252 | 252 | 12,000 | 244.66 |
1984-01-19 | 255 | 255 | 252 | 253 | 11,000 | 245.63 |
1984-01-18 | 260 | 260 | 253 | 253 | 9,000 | 245.63 |
1984-01-17 | 250 | 260 | 250 | 250 | 47,000 | 242.72 |
1984-01-13 | 261 | 263 | 256 | 256 | 27,000 | 248.54 |
1984-01-12 | 256 | 263 | 256 | 263 | 19,000 | 255.34 |
1984-01-11 | 251 | 253 | 251 | 253 | 3,000 | 245.63 |
1984-01-10 | 250 | 251 | 250 | 250 | 11,000 | 242.72 |
1984-01-09 | 254 | 255 | 250 | 250 | 9,000 | 242.72 |
1984-01-07 | 251 | 254 | 250 | 254 | 6,000 | 246.60 |
1984-01-06 | 263 | 264 | 248 | 248 | 29,000 | 240.78 |
1984-01-05 | 268 | 268 | 264 | 264 | 12,000 | 256.31 |
1984-01-04 | 268 | 268 | 267 | 268 | 17,000 | 260.19 |
分割・併合履歴 : [1989-03-28]1株→1.03株