1. HOME >
  2. 株価時系列 >
  3. 7919 >
  4. 1984年

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
1984-12-2826927526927443,000266.02
1984-12-2726926926626636,000258.25
1984-12-2625526925526843,000260.19
1984-12-252532532532535,000245.63
1984-12-242542542532537,000245.63
1984-12-222542542532537,000245.63
1984-12-2125325425325318,000245.63
1984-12-2025325425225210,000244.66
1984-12-192542542532535,000245.63
1984-12-182542542542545,000246.60
1984-12-172552552522529,000244.66
1984-12-152552552552555,000247.57
1984-12-1425325525325510,000247.57
1984-12-1325525525225210,000244.66
1984-12-122512522512527,000244.66
1984-12-1125225325225215,000244.66
1984-12-072592592522527,000244.66
1984-12-0625126025126025,000252.43
1984-12-0525025025025020,000242.72
1984-12-0425725724525015,000242.72
1984-12-0326026025625912,000251.46
1984-12-0125926025625911,000251.46
1984-11-302542602542607,000252.43
1984-11-292552552542547,000246.60
1984-11-2825325525225219,000244.66
1984-11-272532542532542,000246.60
1984-11-262592592522524,000244.66
1984-11-242512512512514,000243.69
1984-11-2225025024925011,000242.72
1984-11-212502502492495,000241.75
1984-11-202502502492495,000241.75
1984-11-192492492482482,000240.78
1984-11-172472472462477,000239.81
1984-11-162472472462468,000238.84
1984-11-152482482482482,000240.78
1984-11-142482482482481,000240.78
1984-11-1326126124524519,000237.86
1984-11-1225026025025537,000247.57
1984-11-0925425425125112,000243.69
1984-11-072542562542548,000246.60
1984-11-062502512502516,000243.69
1984-11-0524924924624711,000239.81
1984-11-022482482482482,000240.78
1984-11-0124724724724714,000239.81
1984-10-312462462462463,000238.84
1984-10-3024524524524513,000237.86
1984-10-2924524624324516,000237.86
1984-10-2724624624524510,000237.86
1984-10-2624724724524510,000237.86
1984-10-2524924924924910,000241.75
1984-10-242492492472498,000241.75
1984-10-2324524724524627,000238.84
1984-10-222462482462482,000240.78
1984-10-192562562452459,000237.86
1984-10-1825025525025012,000242.72
1984-10-1724625024525011,000242.72
1984-10-1624525024524614,000238.84
1984-10-1525025024624911,000241.75
1984-10-122502502502504,000242.72
1984-10-112482502472479,000239.81
1984-10-0926026024724711,000239.81
1984-10-082592592592598,000251.46
1984-10-042452452452453,000237.86
1984-10-032442442442447,000236.89
1984-10-022442442432433,000235.92
1984-10-0124024524024116,000233.98
1984-09-292452452452452,000237.86
1984-09-282502502422428,000234.95
1984-09-272462462462462,000238.84
1984-09-2625125124524619,000238.84
1984-09-2525025125025015,000242.72
1984-09-222562602562609,000252.43
1984-09-212552602552606,000252.43
1984-09-192552552552554,000247.57
1984-09-182632632602606,000252.43
1984-09-172582642582586,000250.49
1984-09-1425727025727014,000262.14
1984-09-1326026525625633,000248.54
1984-09-1227627825527532,000266.99
1984-09-11279280270275104,000266.99
1984-09-10280297275285295,000276.70
1984-09-07265279263279114,000270.87
1984-09-0626027325726553,000257.28
1984-09-052552602552606,000252.43
1984-09-0424825024825017,000242.72
1984-09-032502502482487,000240.78
1984-09-012472472472477,000239.81
1984-08-312472472472478,000239.81
1984-08-302472472472477,000239.81
1984-08-282492492492493,000241.75
1984-08-272512512492496,000241.75
1984-08-2524825024825021,000242.72
1984-08-242462462462463,000238.84
1984-08-2324724724724710,000239.81
1984-08-222502502502504,000242.72
1984-08-212442502442506,000242.72
1984-08-202372372372371,000230.10
1984-08-182362362362361,000229.13
1984-08-162352352352351,000228.16
1984-08-132312342312345,000227.18
1984-08-102342342332332,000226.21
1984-08-092452452302308,000223.30
1984-08-082312312302305,000223.30
1984-08-072302302302309,000223.30
1984-08-062302302302306,000223.30
1984-08-042302302302304,000223.30
1984-08-032312312312313,000224.27
1984-08-022342342332337,000226.21
1984-08-012342342342341,000227.18
1984-07-3123723723523515,000228.16
1984-07-302352352352353,000228.16
1984-07-272402402402405,000233.01
1984-07-2623724523423425,000227.18
1984-07-2524124123723718,000230.10
1984-07-2424224224124111,000233.98
1984-07-232422422422421,000234.95
1984-07-212412422412413,000233.98
1984-07-202412412412413,000233.98
1984-07-192412412412412,000233.98
1984-07-1824024223823820,000231.07
1984-07-172492492432436,000235.92
1984-07-162502502502503,000242.72
1984-07-132452452452451,000237.86
1984-07-112412422412425,000234.95
1984-07-1024524524024020,000233.01
1984-07-072452452452453,000237.86
1984-07-052502502502504,000242.72
1984-07-042462462462463,000238.84
1984-07-032452452452453,000237.86
1984-07-022462582462589,000250.49
1984-06-302462462462464,000238.84
1984-06-292462462462462,000238.84
1984-06-282472472472471,000239.81
1984-06-272452502452505,000242.72
1984-06-2625025024524510,000237.86
1984-06-252502562502565,000248.54
1984-06-232562562562564,000248.54
1984-06-222512512512511,000243.69
1984-06-2123823823823817,000231.07
1984-06-202572582572586,000250.49
1984-06-192572592572594,000251.46
1984-06-182502542502546,000246.60
1984-06-1625625625325314,000245.63
1984-06-1525925925625810,000250.49
1984-06-1425626025625911,000251.46
1984-06-1325925925925914,000251.46
1984-06-1226026025826013,000252.43
1984-06-112602602592595,000251.46
1984-06-082582602562569,000248.54
1984-06-0726026026026026,000252.43
1984-06-0625825824324417,000236.89
1984-06-0424826024825515,000247.57
1984-06-022482482482481,000240.78
1984-06-012482482482484,000240.78
1984-05-3125025024824812,000240.78
1984-05-302552552502507,000242.72
1984-05-292482552482558,000247.57
1984-05-282472502472488,000240.78
1984-05-2625025424524510,000237.86
1984-05-242452452432432,000235.92
1984-05-232482482452458,000237.86
1984-05-222502502482489,000240.78
1984-05-212502552502559,000247.57
1984-05-192602602552555,000247.57
1984-05-182612612602602,000252.43
1984-05-1725926525926415,000256.31
1984-05-1625126025126023,000252.43
1984-05-1524925024925012,000242.72
1984-05-1425025024925014,000242.72
1984-05-112512512492508,000242.72
1984-05-1025025025025018,000242.72
1984-05-0925125125025016,000242.72
1984-05-0425125125125122,000243.69
1984-04-282512512512517,000243.69
1984-04-272602602602605,000252.43
1984-04-262512602502609,000252.43
1984-04-2525025125025111,000243.69
1984-04-2325025325025014,000242.72
1984-04-2025125125025010,000242.72
1984-04-192512512502507,000242.72
1984-04-172512512502507,000242.72
1984-04-1625525525325313,000245.63
1984-04-1325425625425413,000246.60
1984-04-122532532532537,000245.63
1984-04-1125225825025010,000242.72
1984-04-1025125225125217,000244.66
1984-04-0725225225125112,000243.69
1984-04-062542542512516,000243.69
1984-04-0525425825425421,000246.60
1984-04-0425425425425410,000246.60
1984-04-032522522522524,000244.66
1984-04-0225825825025011,000242.72
1984-03-312562652562658,000257.28
1984-03-3025625625525615,000248.54
1984-03-292562562562562,000248.54
1984-03-2825525525325417,000246.60
1984-03-2725526025525515,000247.57
1984-03-2626826825325323,000245.63
1984-03-232692692692695,000261.17
1984-03-2225325525225315,000245.63
1984-03-212682682522528,000244.66
1984-03-192642692642698,000261.17
1984-03-172692692692692,000261.17
1984-03-1627027026927016,000262.14
1984-03-1526227025527023,000262.14
1984-03-142562582562576,000249.52
1984-03-132562572552556,000247.57
1984-03-1225525525325313,000245.63
1984-03-0926326726026012,000252.43
1984-03-0826326326026012,000252.43
1984-03-072682682682682,000260.19
1984-03-0626527026026033,000252.43
1984-03-0527827826827014,000262.14
1984-03-032742802742809,000271.85
1984-03-0227428027428012,000271.85
1984-03-0127328027127921,000270.87
1984-02-2928028027028030,000271.85
1984-02-2827528027028033,000271.85
1984-02-2728528526826821,000260.19
1984-02-2527928527928142,000272.82
1984-02-2427327627027631,000267.96
1984-02-2326326426226412,000256.31
1984-02-222602602592594,000251.46
1984-02-2125826025726017,000252.43
1984-02-202602602602609,000252.43
1984-02-1826126126026015,000252.43
1984-02-1726726726026015,000252.43
1984-02-1626027025926518,000257.28
1984-02-1527027025625829,000250.49
1984-02-1426826926526511,000257.28
1984-02-1328028026826826,000260.19
1984-02-1028428427528042,000271.85
1984-02-09281287274286180,000277.67
1984-02-0827528927328199,000272.82
1984-02-0725727525727292,000264.08
1984-02-0626026025525528,000247.57
1984-02-0425926525926022,000252.43
1984-02-0325925925525913,000251.46
1984-02-0225226025225628,000248.54
1984-02-0125925925025075,000242.72
1984-01-3125725725425442,000246.60
1984-01-3025925925725713,000249.52
1984-01-2825126025126014,000252.43
1984-01-2725926025526028,000252.43
1984-01-2626026025725824,000250.49
1984-01-252622622602609,000252.43
1984-01-2425726325726322,000255.34
1984-01-2325525525525528,000247.57
1984-01-2125325525225515,000247.57
1984-01-2025425425225212,000244.66
1984-01-1925525525225311,000245.63
1984-01-182602602532539,000245.63
1984-01-1725026025025047,000242.72
1984-01-1326126325625627,000248.54
1984-01-1225626325626319,000255.34
1984-01-112512532512533,000245.63
1984-01-1025025125025011,000242.72
1984-01-092542552502509,000242.72
1984-01-072512542502546,000246.60
1984-01-0626326424824829,000240.78
1984-01-0526826826426412,000256.31
1984-01-0426826826726817,000260.19

分割・併合履歴 ： [1989-03-28]1株→1.03株