7919 野崎印刷紙業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	600	600	600	600	10,000	582.52
1987-12-26	605	610	600	610	7,000	592.23
1987-12-25	615	620	605	605	17,000	587.38
1987-12-24	630	630	600	625	14,000	606.80
1987-12-23	630	640	625	625	21,000	606.80
1987-12-22	630	630	625	625	18,000	606.80
1987-12-21	630	640	630	630	10,000	611.65
1987-12-18	631	635	630	632	17,000	613.59
1987-12-17	649	649	631	632	9,000	613.59
1987-12-16	636	649	631	649	24,000	630.10
1987-12-15	649	650	636	636	14,000	617.48
1987-12-14	632	649	632	649	17,000	630.10
1987-12-11	630	630	620	630	20,000	611.65
1987-12-10	630	635	623	630	20,000	611.65
1987-12-09	623	635	623	635	22,000	616.51
1987-12-08	626	630	620	620	15,000	601.94
1987-12-07	630	630	620	620	15,000	601.94
1987-12-05	631	632	630	630	5,000	611.65
1987-12-04	649	649	630	630	15,000	611.65
1987-12-03	650	650	640	650	22,000	631.07
1987-12-02	631	640	630	630	17,000	611.65
1987-12-01	630	650	630	630	15,000	611.65
1987-11-30	649	650	643	650	38,000	631.07
1987-11-28	642	650	642	650	12,000	631.07
1987-11-27	640	645	640	642	26,000	623.30
1987-11-26	660	660	640	640	16,000	621.36
1987-11-25	669	669	654	654	5,000	634.95
1987-11-24	641	660	640	642	14,000	623.30
1987-11-20	635	640	635	640	12,000	621.36
1987-11-19	640	650	640	640	9,000	621.36
1987-11-18	610	638	610	638	8,000	619.42
1987-11-17	640	640	602	610	33,000	592.23
1987-11-16	636	641	620	620	27,000	601.94
1987-11-13	620	635	615	625	34,000	606.80
1987-11-12	610	620	600	615	21,000	597.09
1987-11-11	605	620	580	610	62,000	592.23
1987-11-10	621	621	605	620	30,000	601.94
1987-11-09	615	621	601	620	61,000	601.94
1987-11-07	632	633	625	625	25,000	606.80
1987-11-06	631	650	630	630	27,000	611.65
1987-11-05	661	661	625	625	40,000	606.80
1987-11-04	660	664	652	655	22,000	635.92
1987-11-02	670	670	650	659	28,000	639.81
1987-10-31	670	690	670	680	14,000	660.19
1987-10-30	661	680	655	665	51,000	645.63
1987-10-29	669	669	650	650	38,000	631.07
1987-10-28	700	700	670	670	86,000	650.49
1987-10-27	600	650	600	650	155,000	631.07
1987-10-26	680	680	620	620	134,000	601.94
1987-10-24	715	720	680	680	47,000	660.19
1987-10-23	720	731	710	715	121,000	694.18
1987-10-22	730	761	730	750	207,000	728.16
1987-10-21	768	800	760	760	150,000	737.86
1987-10-19	840	855	831	850	147,000	825.24
1987-10-16	902	902	842	899	938,000	872.82
1987-10-15	800	882	800	882	620,000	856.31
1987-10-14	720	782	718	782	566,000	759.22
1987-10-13	670	696	670	682	101,000	662.14
1987-10-12	658	670	650	651	55,000	632.04
1987-10-09	661	665	645	660	69,000	640.78
1987-10-08	660	680	650	650	53,000	631.07
1987-10-07	650	650	620	645	81,000	626.21
1987-10-06	676	676	650	650	65,000	631.07
1987-10-05	679	680	656	670	74,000	650.49
1987-10-03	699	699	650	678	116,000	658.25
1987-10-02	627	689	621	689	320,000	668.93
1987-10-01	667	670	621	625	199,000	606.80
1987-09-30	681	689	650	666	117,000	646.60
1987-09-29	710	720	680	682	554,000	662.14
1987-09-28	623	700	622	700	496,000	679.61
1987-09-26	680	689	620	620	341,000	601.94
1987-09-25	640	680	638	660	835,000	640.78
1987-09-24	588	641	585	610	490,000	592.23
1987-09-22	589	589	570	584	197,000	566.99
1987-09-21	540	591	538	591	116,000	573.79
1987-09-18	539	539	537	537	8,000	521.36
1987-09-17	539	539	539	539	17,000	523.30
1987-09-16	539	539	539	539	2,000	523.30
1987-09-14	540	540	540	540	5,000	524.27
1987-09-11	539	540	539	540	9,000	524.27
1987-09-10	549	549	535	535	56,000	519.42
1987-09-09	539	560	535	549	149,000	533.01
1987-09-08	540	540	530	537	23,000	521.36
1987-09-07	539	540	530	540	24,000	524.27
1987-09-05	530	540	530	540	19,000	524.27
1987-09-04	530	540	530	530	21,000	514.56
1987-09-03	548	548	530	530	38,000	514.56
1987-09-02	545	550	540	550	115,000	533.98
1987-09-01	535	550	535	550	160,000	533.98
1987-08-31	535	535	530	530	24,000	514.56
1987-08-29	535	535	525	525	19,000	509.71
1987-08-28	524	535	520	534	62,000	518.45
1987-08-27	524	524	520	524	17,000	508.74
1987-08-26	524	525	524	524	9,000	508.74
1987-08-25	512	525	510	525	12,000	509.71
1987-08-24	510	511	510	511	10,000	496.12
1987-08-22	514	520	514	520	4,000	504.85
1987-08-21	511	511	510	510	8,000	495.15
1987-08-20	511	511	501	501	9,000	486.41
1987-08-19	510	510	510	510	10,000	495.15
1987-08-18	506	510	506	510	6,000	495.15
1987-08-17	505	505	500	505	12,000	490.29
1987-08-14	510	518	510	510	13,000	495.15
1987-08-13	520	523	520	520	22,000	504.85
1987-08-12	523	538	520	525	40,000	509.71
1987-08-11	520	530	520	525	24,000	509.71
1987-08-10	499	510	499	500	69,000	485.44
1987-08-07	492	498	492	498	4,000	483.50
1987-08-06	490	492	490	492	7,000	477.67
1987-08-05	490	490	485	485	34,000	470.87
1987-08-04	489	490	488	490	4,000	475.73
1987-08-03	486	488	485	488	10,000	473.79
1987-08-01	487	487	484	486	13,000	471.85
1987-07-31	488	488	488	488	3,000	473.79
1987-07-30	490	490	488	488	3,000	473.79
1987-07-29	493	500	493	500	7,000	485.44
1987-07-28	486	498	486	498	3,000	483.50
1987-07-24	471	471	471	471	1,000	457.28
1987-07-23	475	475	475	475	2,000	461.17
1987-07-22	485	485	485	485	6,000	470.87
1987-07-21	496	496	495	495	2,000	480.58
1987-07-20	496	500	496	500	8,000	485.44
1987-07-17	499	499	494	494	5,000	479.61
1987-07-16	499	499	499	499	1,000	484.47
1987-07-15	500	500	500	500	14,000	485.44
1987-07-13	486	486	471	471	8,000	457.28
1987-07-09	490	490	485	485	3,000	470.87
1987-07-07	489	490	489	490	12,000	475.73
1987-07-06	500	500	490	490	18,000	475.73
1987-07-02	480	480	480	480	9,000	466.02
1987-07-01	490	490	490	490	1,000	475.73
1987-06-30	500	500	500	500	3,000	485.44
1987-06-29	500	500	500	500	9,000	485.44
1987-06-27	500	500	500	500	4,000	485.44
1987-06-26	505	505	501	501	4,000	486.41
1987-06-25	499	505	499	505	6,000	490.29
1987-06-24	501	501	497	498	7,000	483.50
1987-06-23	515	515	501	501	13,000	486.41
1987-06-22	501	505	501	505	11,000	490.29
1987-06-19	511	520	511	520	13,000	504.85
1987-06-18	536	536	501	501	19,000	486.41
1987-06-17	538	538	536	537	18,000	521.36
1987-06-16	536	538	535	538	26,000	522.33
1987-06-15	535	540	531	536	50,000	520.39
1987-06-12	524	528	520	520	17,000	504.85
1987-06-11	507	525	507	525	36,000	509.71
1987-06-10	501	505	500	505	16,000	490.29
1987-06-09	495	500	495	500	26,000	485.44
1987-06-08	482	490	481	485	10,000	470.87
1987-06-06	480	481	480	480	6,000	466.02
1987-06-05	489	490	480	480	6,000	466.02
1987-06-04	490	490	489	489	8,000	474.76
1987-06-03	481	490	481	490	2,000	475.73
1987-06-02	490	490	480	480	16,000	466.02
1987-06-01	490	500	490	490	12,000	475.73
1987-05-30	484	484	480	480	5,000	466.02
1987-05-28	490	490	484	484	5,000	469.90
1987-05-27	491	491	490	490	9,000	475.73
1987-05-26	490	490	490	490	16,000	475.73
1987-05-25	490	495	490	490	14,000	475.73
1987-05-23	490	490	490	490	4,000	475.73
1987-05-22	500	500	490	490	25,000	475.73
1987-05-21	478	500	478	500	19,000	485.44
1987-05-20	484	484	479	479	5,000	465.05
1987-05-19	465	484	465	484	14,000	469.90
1987-05-18	455	465	455	465	6,000	451.46
1987-05-15	460	475	460	465	29,000	451.46
1987-05-14	441	460	441	460	5,000	446.60
1987-05-13	440	440	440	440	44,000	427.18
1987-05-12	441	441	440	440	22,000	427.18
1987-05-11	444	450	440	440	25,000	427.18
1987-05-08	460	460	440	440	27,000	427.18
1987-05-07	430	445	430	445	41,000	432.04
1987-05-06	440	440	434	434	19,000	421.36
1987-05-02	435	435	435	435	8,000	422.33
1987-05-01	432	432	432	432	1,000	419.42
1987-04-30	424	432	424	432	3,000	419.42
1987-04-28	440	440	432	432	11,000	419.42
1987-04-27	440	440	440	440	3,000	427.18
1987-04-25	450	450	445	445	5,000	432.04
1987-04-24	445	445	440	445	20,000	432.04
1987-04-23	455	455	450	455	4,000	441.75
1987-04-22	454	456	454	456	7,000	442.72
1987-04-21	454	460	454	459	6,000	445.63
1987-04-20	447	454	440	454	18,000	440.78
1987-04-17	452	452	450	450	16,000	436.89
1987-04-16	445	448	445	447	8,000	433.98
1987-04-15	448	459	448	459	18,000	445.63
1987-04-13	440	440	440	440	19,000	427.18
1987-04-10	435	439	435	436	18,000	423.30
1987-04-09	443	444	435	435	31,000	422.33
1987-04-08	442	444	435	444	39,000	431.07
1987-04-07	450	450	445	450	24,000	436.89
1987-04-06	450	460	450	450	22,000	436.89
1987-04-04	460	460	455	459	13,000	445.63
1987-04-03	467	467	460	460	27,000	446.60
1987-04-02	470	470	460	465	23,000	451.46
1987-04-01	470	470	465	465	5,000	451.46
1987-03-31	475	475	475	475	4,000	461.17
1987-03-28	488	490	487	487	8,000	472.82
1987-03-27	486	490	486	490	7,000	475.73
1987-03-26	490	490	490	490	2,000	475.73
1987-03-25	490	490	490	490	12,000	475.73
1987-03-24	500	500	495	495	14,000	480.58
1987-03-23	495	506	492	500	14,000	485.44
1987-03-20	490	500	490	500	5,000	485.44
1987-03-19	490	491	490	490	17,000	475.73
1987-03-18	500	500	490	490	8,000	475.73
1987-03-17	510	510	505	510	8,000	495.15
1987-03-16	514	515	510	510	15,000	495.15
1987-03-13	519	519	515	515	9,000	500
1987-03-12	515	525	514	520	20,000	504.85
1987-03-11	520	520	514	515	11,000	500
1987-03-10	530	530	530	530	5,000	514.56
1987-03-09	511	511	505	505	16,000	490.29
1987-03-06	511	511	510	510	4,000	495.15
1987-03-05	525	525	510	510	16,000	495.15
1987-03-04	528	528	510	520	15,000	504.85
1987-03-03	527	527	515	525	22,000	509.71
1987-03-02	525	526	521	526	21,000	510.68
1987-02-28	530	535	525	525	12,000	509.71
1987-02-27	530	530	522	530	11,000	514.56
1987-02-26	520	540	519	540	12,000	524.27
1987-02-25	505	510	505	510	9,000	495.15
1987-02-24	523	523	505	505	72,000	490.29
1987-02-23	510	519	504	510	51,000	495.15
1987-02-20	530	530	519	520	23,000	504.85
1987-02-19	535	535	525	535	28,000	519.42
1987-02-18	535	540	530	535	25,000	519.42
1987-02-17	535	540	526	530	61,000	514.56
1987-02-16	520	533	515	530	129,000	514.56
1987-02-13	516	528	492	520	98,000	504.85
1987-02-12	470	509	470	509	56,000	494.18
1987-02-10	460	470	460	470	5,000	456.31
1987-02-09	480	480	480	480	1,000	466.02
1987-02-07	480	481	480	480	8,000	466.02
1987-02-06	490	493	488	488	11,000	473.79
1987-02-05	495	505	495	500	64,000	485.44
1987-02-04	486	503	486	490	54,000	475.73
1987-02-03	491	492	490	491	8,000	476.70
1987-02-02	500	500	489	490	49,000	475.73
1987-01-31	499	500	496	496	7,000	481.55
1987-01-30	504	515	500	500	73,000	485.44
1987-01-29	500	505	490	496	144,000	481.55
1987-01-28	495	500	480	490	104,000	475.73
1987-01-27	455	498	455	495	57,000	480.58
1987-01-26	450	450	450	450	14,000	436.89
1987-01-24	445	450	435	445	80,000	432.04
1987-01-22	456	456	450	450	7,000	436.89
1987-01-21	471	475	460	460	44,000	446.60
1987-01-20	450	473	450	473	44,000	459.22
1987-01-19	463	465	450	450	19,000	436.89
1987-01-16	440	463	440	463	28,000	449.52
1987-01-14	425	440	423	440	23,000	427.18
1987-01-13	423	430	423	430	9,000	417.48
1987-01-12	423	423	423	423	2,000	410.68
1987-01-09	430	430	422	422	8,000	409.71
1987-01-08	427	427	420	420	5,000	407.77
1987-01-07	425	425	425	425	4,000	412.62
1987-01-06	431	431	425	425	15,000	412.62
1987-01-05	425	428	425	427	8,000	414.56

分割・併合履歴： [1989-03-28]1株→1.03株