7919 野崎印刷紙業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	426	427	426	427	4,000	414.56
1986-12-25	429	430	421	421	7,000	408.74
1986-12-24	434	434	434	434	7,000	421.36
1986-12-23	450	455	445	445	11,000	432.04
1986-12-22	449	450	445	445	7,000	432.04
1986-12-19	450	455	450	450	6,000	436.89
1986-12-18	450	450	450	450	7,000	436.89
1986-12-17	454	460	450	450	24,000	436.89
1986-12-16	460	463	455	455	13,000	441.75
1986-12-15	459	459	455	459	29,000	445.63
1986-12-12	450	455	450	455	13,000	441.75
1986-12-11	451	451	448	450	10,000	436.89
1986-12-10	455	455	448	449	7,000	435.92
1986-12-09	445	448	445	448	9,000	434.95
1986-12-08	450	450	445	445	5,000	432.04
1986-12-06	440	440	440	440	5,000	427.18
1986-12-05	456	460	450	450	19,000	436.89
1986-12-04	460	463	450	451	10,000	437.86
1986-12-03	463	466	460	463	29,000	449.52
1986-12-02	445	471	445	466	88,000	452.43
1986-12-01	445	447	440	440	32,000	427.18
1986-11-29	433	433	433	433	22,000	420.39
1986-11-28	428	428	428	428	3,000	415.53
1986-11-27	421	428	421	428	6,000	415.53
1986-11-26	428	428	422	422	14,000	409.71
1986-11-22	414	414	400	400	25,000	388.35
1986-11-20	445	445	439	439	8,000	426.21
1986-11-19	445	445	444	444	6,000	431.07
1986-11-18	440	445	439	440	12,000	427.18
1986-11-14	444	450	444	450	9,000	436.89
1986-11-13	444	444	429	429	8,000	416.51
1986-11-12	430	445	430	445	48,000	432.04
1986-11-11	393	421	393	420	126,000	407.77
1986-11-10	396	398	394	394	20,000	382.52
1986-11-07	400	400	395	395	59,000	383.50
1986-11-06	400	400	400	400	6,000	388.35
1986-11-05	400	400	400	400	3,000	388.35
1986-11-04	400	400	400	400	5,000	388.35
1986-10-31	400	400	400	400	2,000	388.35
1986-10-30	400	400	395	395	3,000	383.50
1986-10-28	395	395	395	395	4,000	383.50
1986-10-27	400	400	400	400	5,000	388.35
1986-10-25	400	400	400	400	4,000	388.35
1986-10-24	401	401	401	401	1,000	389.32
1986-10-23	401	401	400	400	5,000	388.35
1986-10-22	400	401	400	401	4,000	389.32
1986-10-21	401	401	400	400	31,000	388.35
1986-10-20	401	401	401	401	2,000	389.32
1986-10-17	400	400	400	400	34,000	388.35
1986-10-16	395	395	390	390	7,000	378.64
1986-10-15	395	395	390	390	5,000	378.64
1986-10-14	400	400	400	400	4,000	388.35
1986-10-08	398	398	390	390	9,000	378.64
1986-10-06	408	410	408	410	28,000	398.06
1986-10-04	410	410	410	410	1,000	398.06
1986-10-02	423	423	423	423	1,000	410.68
1986-10-01	424	424	424	424	2,000	411.65
1986-09-30	425	425	424	424	5,000	411.65
1986-09-29	430	430	425	425	7,000	412.62
1986-09-27	430	430	430	430	12,000	417.48
1986-09-26	435	435	430	430	15,000	417.48
1986-09-25	431	436	430	436	7,000	423.30
1986-09-24	450	450	430	430	56,000	417.48
1986-09-22	450	450	450	450	12,000	436.89
1986-09-19	450	450	450	450	10,000	436.89
1986-09-17	450	450	450	450	100,000	436.89
1986-09-16	450	450	450	450	6,000	436.89
1986-09-11	445	449	440	449	11,000	435.92
1986-09-10	425	440	425	440	11,000	427.18
1986-09-09	425	425	425	425	4,000	412.62
1986-09-06	420	420	419	419	14,000	406.80
1986-09-04	450	450	449	449	8,000	435.92
1986-09-03	445	448	445	448	8,000	434.95
1986-09-02	435	450	430	450	13,000	436.89
1986-09-01	455	455	438	438	13,000	425.24
1986-08-30	450	451	450	450	8,000	436.89
1986-08-29	450	455	450	450	51,000	436.89
1986-08-28	450	450	450	450	2,000	436.89
1986-08-27	450	450	440	450	8,000	436.89
1986-08-26	450	450	450	450	4,000	436.89
1986-08-25	450	450	448	450	10,000	436.89
1986-08-22	450	451	450	450	41,000	436.89
1986-08-21	446	450	430	450	33,000	436.89
1986-08-20	454	454	446	446	22,000	433.01
1986-08-19	445	455	440	455	22,000	441.75
1986-08-18	450	450	445	445	11,000	432.04
1986-08-15	448	450	448	450	6,000	436.89
1986-08-14	451	451	448	448	11,000	434.95
1986-08-13	450	450	440	450	53,000	436.89
1986-08-11	466	466	450	450	74,000	436.89
1986-08-06	490	500	490	491	4,000	476.70
1986-07-31	500	501	495	500	47,000	485.44
1986-07-30	507	508	501	508	18,000	493.20
1986-07-29	500	507	500	507	40,000	492.23
1986-07-28	513	520	513	520	5,000	504.85
1986-07-26	510	525	510	513	15,000	498.06
1986-07-25	515	515	512	512	14,000	497.09
1986-07-24	523	523	522	523	3,000	507.77
1986-07-23	525	525	511	525	5,000	509.71
1986-07-22	520	530	520	525	16,000	509.71
1986-07-21	530	530	530	530	6,000	514.56
1986-07-19	535	535	530	530	6,000	514.56
1986-07-18	531	540	531	535	27,000	519.42
1986-07-17	530	535	530	535	17,000	519.42
1986-07-14	535	570	535	570	13,000	553.40
1986-07-11	540	540	532	532	5,000	516.51
1986-07-09	550	550	540	540	22,000	524.27
1986-07-08	526	545	526	545	6,000	529.13
1986-07-07	526	530	520	521	21,000	505.83
1986-07-04	532	532	528	528	4,000	512.62
1986-07-03	530	530	528	528	9,000	512.62
1986-07-02	527	527	527	527	10,000	511.65
1986-07-01	526	526	525	525	2,000	509.71
1986-06-30	529	529	522	522	9,000	506.80
1986-06-26	531	550	531	550	15,000	533.98
1986-06-25	540	540	531	540	6,000	524.27
1986-06-24	555	555	555	555	14,000	538.84
1986-06-23	565	570	564	565	15,000	548.54
1986-06-21	551	551	551	551	7,000	534.95
1986-06-20	545	550	545	550	4,000	533.98
1986-06-19	530	530	530	530	4,000	514.56
1986-06-18	520	530	520	521	8,000	505.83
1986-06-17	520	520	510	510	20,000	495.15
1986-06-16	510	510	510	510	57,000	495.15
1986-06-13	515	520	506	510	29,000	495.15
1986-06-12	515	515	507	507	28,000	492.23
1986-06-11	521	530	505	505	26,000	490.29
1986-06-10	535	535	525	525	7,000	509.71
1986-06-09	535	540	535	535	6,000	519.42
1986-06-07	532	532	531	531	5,000	515.53
1986-06-06	540	540	531	531	9,000	515.53
1986-06-05	540	540	535	535	14,000	519.42
1986-06-04	536	537	536	537	8,000	521.36
1986-06-03	537	549	536	538	4,000	522.33
1986-06-02	540	540	535	536	4,000	520.39
1986-05-31	549	550	535	535	4,000	519.42
1986-05-30	550	550	550	550	4,000	533.98
1986-05-29	530	540	500	500	23,000	485.44
1986-05-27	535	535	530	530	20,000	514.56
1986-05-26	550	555	540	540	16,000	524.27
1986-05-24	541	550	541	550	12,000	533.98
1986-05-23	531	540	531	540	18,000	524.27
1986-05-22	536	536	530	530	10,000	514.56
1986-05-21	536	536	533	535	11,000	519.42
1986-05-20	535	539	535	536	22,000	520.39
1986-05-19	550	550	537	540	7,000	524.27
1986-05-17	569	569	535	535	20,000	519.42
1986-05-16	571	580	560	560	53,000	543.69
1986-05-15	554	564	554	554	11,000	537.86
1986-05-14	561	561	550	550	24,000	533.98
1986-05-12	569	569	561	561	6,000	544.66
1986-05-09	571	571	560	570	24,000	553.40
1986-05-08	560	579	560	570	21,000	553.40
1986-05-07	560	571	560	560	25,000	543.69
1986-05-06	540	560	535	560	15,000	543.69
1986-05-01	560	560	559	559	9,000	542.72
1986-04-30	550	570	548	550	85,000	533.98
1986-04-28	540	540	530	530	34,000	514.56
1986-04-26	545	545	545	545	2,000	529.13
1986-04-25	545	559	545	559	11,000	542.72
1986-04-24	547	560	545	545	9,000	529.13
1986-04-22	559	559	553	553	6,000	536.89
1986-04-21	565	570	564	570	5,000	553.40
1986-04-19	561	580	561	580	8,000	563.11
1986-04-18	561	561	550	560	19,000	543.69
1986-04-17	565	565	565	565	10,000	548.54
1986-04-16	564	570	564	569	27,000	552.43
1986-04-15	574	574	551	570	58,000	553.40
1986-04-14	573	583	573	583	18,000	566.02
1986-04-11	552	591	552	578	45,000	561.17
1986-04-09	535	540	535	535	9,000	519.42
1986-04-08	559	559	531	531	26,000	515.53
1986-04-04	491	494	490	494	7,000	479.61
1986-04-03	511	511	486	486	39,000	471.85
1986-04-02	510	511	510	511	32,000	496.12
1986-04-01	554	554	530	530	20,000	514.56
1986-03-31	551	560	551	555	44,000	538.84
1986-03-29	560	570	560	570	12,000	553.40
1986-03-28	575	585	570	570	34,000	553.40
1986-03-27	585	585	575	575	7,000	558.25
1986-03-26	585	600	575	575	17,000	558.25
1986-03-25	615	615	600	600	44,000	582.52
1986-03-24	630	630	600	605	78,000	587.38
1986-03-22	600	620	580	620	37,000	601.94
1986-03-20	590	598	585	595	46,000	577.67
1986-03-19	600	600	585	585	105,000	567.96
1986-03-18	575	600	560	600	71,000	582.52
1986-03-17	580	580	565	565	18,000	548.54
1986-03-15	587	587	570	580	16,000	563.11
1986-03-14	576	595	575	577	84,000	560.19
1986-03-13	560	588	560	575	118,000	558.25
1986-03-12	545	560	545	560	86,000	543.69
1986-03-11	545	550	540	543	42,000	527.18
1986-03-10	549	549	539	549	86,000	533.01
1986-03-07	554	559	550	554	33,000	537.86
1986-03-06	568	568	560	564	102,000	547.57
1986-03-05	560	580	550	569	186,000	552.43
1986-03-04	552	569	530	569	170,000	552.43
1986-03-03	501	560	501	552	368,000	535.92
1986-03-01	500	510	496	500	22,000	485.44
1986-02-28	515	515	500	500	9,000	485.44
1986-02-27	511	520	511	520	18,000	504.85
1986-02-26	519	535	519	520	22,000	504.85
1986-02-25	510	519	500	519	29,000	503.88
1986-02-24	527	527	500	500	26,000	485.44
1986-02-22	510	530	510	530	13,000	514.56
1986-02-21	505	505	491	491	11,000	476.70
1986-02-20	520	520	500	500	42,000	485.44
1986-02-19	530	530	520	520	31,000	504.85
1986-02-18	535	539	525	530	39,000	514.56
1986-02-17	550	550	529	529	44,000	513.59
1986-02-15	520	550	520	550	835,000	533.98
1986-02-14	541	544	522	522	82,000	506.80
1986-02-13	535	550	530	549	228,000	533.01
1986-02-12	495	510	490	505	124,000	490.29
1986-02-10	488	495	488	490	24,000	475.73
1986-02-07	494	500	485	485	80,000	470.87
1986-02-06	495	510	485	490	132,000	475.73
1986-02-05	469	500	467	490	118,000	475.73
1986-02-04	465	479	465	471	33,000	457.28
1986-02-03	474	474	470	470	62,000	456.31
1986-02-01	476	479	476	479	9,000	465.05
1986-01-31	475	479	473	475	27,000	461.17
1986-01-30	479	479	475	475	11,000	461.17
1986-01-29	480	481	475	475	41,000	461.17
1986-01-28	478	480	467	468	36,000	454.37
1986-01-27	480	480	467	478	24,000	464.08
1986-01-25	470	485	470	475	41,000	461.17
1986-01-24	470	478	469	469	68,000	455.34
1986-01-23	479	480	472	473	36,000	459.22
1986-01-22	469	490	467	480	83,000	466.02
1986-01-21	465	475	465	469	20,000	455.34
1986-01-20	464	466	460	466	29,000	452.43
1986-01-18	466	466	455	466	42,000	452.43
1986-01-17	452	466	445	466	43,000	452.43
1986-01-16	441	452	440	452	49,000	438.84
1986-01-14	446	455	440	446	22,000	433.01
1986-01-13	470	470	450	450	11,000	436.89
1986-01-10	451	485	444	485	227,000	470.87
1986-01-09	432	446	426	446	30,000	433.01
1986-01-08	435	445	431	431	67,000	418.45
1986-01-06	457	462	450	462	122,000	448.54
1986-01-04	468	468	468	468	12,000	454.37

分割・併合履歴： [1989-03-28]1株→1.03株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30