7919 野崎印刷紙業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2898698997797713,000948.54
1988-12-2799099897597530,000946.60
1988-12-2696598095298025,000951.46
1988-12-2494595093395010,000922.33
1988-12-2394895094894821,000920.39
1988-12-221,0001,000970977125,000948.54
1988-12-219651,0209651,010197,000980.58
1988-12-2095095094194132,000913.59
1988-12-1993193393093012,000902.91
1988-12-1693594093093013,000902.91
1988-12-1593594093493517,000907.77
1988-12-1493093591593535,000907.77
1988-12-1392093592093037,000902.91
1988-12-1291892591592027,000893.20
1988-12-0991192091191126,000884.47
1988-12-0892192591192020,000893.20
1988-12-0792992991992119,000894.18
1988-12-0593093091993065,000902.91
1988-12-0390093189690030,000873.79
1988-12-0288188688188615,000860.19
1988-12-0188188287688110,000855.34
1988-11-3087688087188016,000854.37
1988-11-298768768658657,000839.81
1988-11-2888888886587621,000850.49
1988-11-2688688688088017,000854.37
1988-11-2589690088188120,000855.34
1988-11-248908908858906,000864.08
1988-11-2288589088588513,000859.22
1988-11-2190290588590516,000878.64
1988-11-188818828818828,000856.31
1988-11-1789189188188116,000855.34
1988-11-168818838818818,000855.34
1988-11-158998998998994,000872.82
1988-11-148918918808807,000854.37
1988-11-1190091089091019,000883.50
1988-11-1091491489089020,000864.08
1988-11-0990093090091547,000888.35
1988-11-0891092091091415,000887.38
1988-11-0789192089190025,000873.79
1988-11-0590090088088018,000854.37
1988-11-0490190589089018,000864.08
1988-11-0289190089090015,000873.79
1988-11-0190091088288563,000859.22
1988-10-298408408398392,000814.56
1988-10-2883983983983912,000814.56
1988-10-2788088086086024,000834.95
1988-10-2688089187588019,000854.37
1988-10-2588089087088012,000854.37
1988-10-2487189187089011,000864.08
1988-10-2289090088088014,000854.37
1988-10-2190090090090016,000873.79
1988-10-2090091089289319,000866.99
1988-10-198999008909007,000873.79
1988-10-1888990088090046,000873.79
1988-10-1788088087088013,000854.37
1988-10-1487588087087528,000849.52
1988-10-1390090087088032,000854.37
1988-10-1290291090090025,000873.79
1988-10-1191592590090044,000873.79
1988-10-0790592290090130,000874.76
1988-10-0691093590591078,000883.50
1988-10-0590093090090545,000878.64
1988-10-04940945910910140,000883.50
1988-10-03925940920930152,000902.91
1988-10-01885920885915212,000888.35
1988-09-3087692187392070,000893.20
1988-09-29871886870871103,000845.63
1988-09-2887087087087093,000844.66
1988-09-271,0301,030970970179,000941.75
1988-09-269401,0309351,010184,000980.58
1988-09-2492093591593096,000902.91
1988-09-22910910890910138,000883.50
1988-09-21948948910910598,000883.50
1988-09-20898898898898153,000871.85
1988-09-1980881079879886,000774.76
1988-09-167787787787781,000755.34
1988-09-1477577576076132,000738.84
1988-09-137807807757756,000752.43
1988-09-1279079078078013,000757.28
1988-09-0978580078579518,000771.85
1988-09-087717757707755,000752.43
1988-09-0778078077077012,000747.57
1988-09-067907907807805,000757.28
1988-09-0575678075678011,000757.28
1988-09-037557557557555,000733.01
1988-09-0278879078078024,000757.28
1988-09-0177078075078080,000757.28
1988-08-3176077376077054,000747.57
1988-08-3076076075075011,000728.16
1988-08-297607607607605,000737.86
1988-08-2776077075075014,000728.16
1988-08-267607607557555,000733.01
1988-08-257607607607605,000737.86
1988-08-247707707607608,000737.86
1988-08-2378078076077013,000747.57
1988-08-2277078077078016,000757.28
1988-08-1976077076077019,000747.57
1988-08-1876076075575511,000733.01
1988-08-177607607607606,000737.86
1988-08-157607707607706,000747.57
1988-08-1276076076076021,000737.86
1988-08-1175077075076010,000737.86
1988-08-107527527517515,000729.13
1988-08-097517707507704,000747.57
1988-08-0876076074174112,000719.42
1988-08-0677077077077013,000747.57
1988-08-0577077074574517,000723.30
1988-08-0476076875976019,000737.86
1988-08-0377077076076014,000737.86
1988-08-027707707707706,000747.57
1988-08-017707707607605,000737.86
1988-07-3077277276077025,000747.57
1988-07-2978178177177120,000748.54
1988-07-287897897717712,000748.54
1988-07-2777179077079012,000766.99
1988-07-267707807707809,000757.28
1988-07-257777777487508,000728.16
1988-07-237807807807805,000757.28
1988-07-2280280279580012,000776.70
1988-07-2180080580080512,000781.55
1988-07-2079180079079014,000766.99
1988-07-1980080080080020,000776.70
1988-07-188008008008006,000776.70
1988-07-1581081080080015,000776.70
1988-07-1481082081081026,000786.41
1988-07-1382582581081020,000786.41
1988-07-1281282081081521,000791.26
1988-07-1182082181281226,000788.35
1988-07-0878682078681018,000786.41
1988-07-0780081078178132,000758.25
1988-07-0681781780080031,000776.70
1988-07-0582482780181228,000788.35
1988-07-0485685682782734,000802.91
1988-07-0283284683084556,000820.39
1988-07-0185085083083023,000805.83
1988-06-30897900868870124,000844.66
1988-06-29850910850905390,000878.64
1988-06-28836850835840198,000815.53
1988-06-2780081080080647,000782.52
1988-06-2579280779079019,000766.99
1988-06-2480080179079121,000767.96
1988-06-2378080078079013,000766.99
1988-06-2278078077578018,000757.28
1988-06-2177878077877812,000755.34
1988-06-2078678878178629,000763.11
1988-06-177857867857869,000763.11
1988-06-1677477577077014,000747.57
1988-06-1576176176176111,000738.84
1988-06-147827827817816,000758.25
1988-06-1378678878078214,000759.22
1988-06-098118188058159,000791.26
1988-06-0882082080580514,000781.55
1988-06-0782083080682036,000796.12
1988-06-0681282981282021,000796.12
1988-06-0482082881081042,000786.41
1988-06-03820830815830137,000805.83
1988-06-0280081779980375,000779.61
1988-06-0175378075378049,000757.28
1988-05-3176077875677838,000755.34
1988-05-3076076075875816,000735.92
1988-05-287587587587585,000735.92
1988-05-2776978075575517,000733.01
1988-05-2677978076576524,000742.72
1988-05-2574976074974914,000727.18
1988-05-2474375374374317,000721.36
1988-05-2376176576076113,000738.84
1988-05-2077077075276020,000737.86
1988-05-1977077577077021,000747.57
1988-05-1877277276777222,000749.52
1988-05-1776077575177519,000752.43
1988-05-1675075174675017,000728.16
1988-05-1375075074874814,000726.21
1988-05-1275075074675028,000728.16
1988-05-117607607607607,000737.86
1988-05-107517577517573,000734.95
1988-05-0977977976776723,000744.66
1988-05-0776478676478065,000757.28
1988-05-0674276473076439,000741.75
1988-05-0272874072874019,000718.45
1988-04-3072472872072819,000706.80
1988-04-2872773072572732,000705.83
1988-04-2771672571572517,000703.88
1988-04-2671572071571521,000694.18
1988-04-2571271571071030,000689.32
1988-04-237117187107104,000689.32
1988-04-227117117107119,000690.29
1988-04-2171472071071019,000689.32
1988-04-2071671671071613,000695.15
1988-04-1971671671071515,000694.18
1988-04-1871572071571514,000694.18
1988-04-1572072071071010,000689.32
1988-04-1471672571672224,000700.97
1988-04-137207207167166,000695.15
1988-04-1271471871471811,000697.09
1988-04-1172072071071817,000697.09
1988-04-087107207107205,000699.03
1988-04-077127127117117,000690.29
1988-04-067157157117115,000690.29
1988-04-0571672571071013,000689.32
1988-04-047167167157163,000695.15
1988-04-027157167157164,000695.15
1988-04-0172572571571518,000694.18
1988-03-3173073072872813,000706.80
1988-03-307297297207285,000706.80
1988-03-2972073972073919,000717.48
1988-03-287157307157307,000708.74
1988-03-2673473572572520,000703.88
1988-03-2572574072573569,000713.59
1988-03-2472772872572534,000703.88
1988-03-2373073172872831,000706.80
1988-03-2272672672572514,000703.88
1988-03-1871072571072522,000703.88
1988-03-1771572571072521,000703.88
1988-03-1671072070571842,000697.09
1988-03-157107107057107,000689.32
1988-03-1470070570070512,000684.47
1988-03-1171871870570518,000684.47
1988-03-1073073071071033,000689.32
1988-03-0971572571572522,000703.88
1988-03-0870670670570511,000684.47
1988-03-0471171570170113,000680.58
1988-03-037107187007185,000697.09
1988-03-0271571571071115,000690.29
1988-03-0171972071071514,000694.18
1988-02-296916936916938,000672.82
1988-02-2770072069172014,000699.03
1988-02-2671071070070016,000679.61
1988-02-2570970969070019,000679.61
1988-02-2471171170071027,000689.32
1988-02-2371071570670618,000685.44
1988-02-2271071571071036,000689.32
1988-02-1971572071071516,000694.18
1988-02-1872172571571538,000694.18
1988-02-1772372371572135,000700
1988-02-1671672571672412,000702.91
1988-02-1571071071071025,000689.32
1988-02-1271172570572523,000703.88
1988-02-1071471571071213,000691.26
1988-02-0973073071571626,000695.15
1988-02-0873873972573021,000708.74
1988-02-0670172870172823,000706.80
1988-02-0570171070170122,000680.58
1988-02-0471072871072045,000699.03
1988-02-0370071069571035,000689.32
1988-02-0269570068670027,000679.61
1988-02-0168168568168518,000665.05
1988-01-306816826816823,000662.14
1988-01-2967869067569031,000669.90
1988-01-2868068067567813,000658.25
1988-01-2766068566068524,000665.05
1988-01-2666067066066015,000640.78
1988-01-2565566465566416,000644.66
1988-01-236606706606604,000640.78
1988-01-2266067066066012,000640.78
1988-01-2167067566067012,000650.49
1988-01-2068968968068016,000660.19
1988-01-1969069068169015,000669.90
1988-01-1868569068568520,000665.05
1988-01-1467068066567525,000655.34
1988-01-1367068067067018,000650.49
1988-01-1269569567067028,000650.49
1988-01-1168970068068042,000660.19
1988-01-08660725650700130,000679.61
1988-01-0766966966966921,000649.52
1988-01-0661563061061017,000592.23
1988-01-0561661761061016,000592.23
1988-01-046116116106104,000592.23

分割・併合履歴 : [1989-03-28]1株→1.03株