7919 野崎印刷紙業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,0801,0801,0701,08087,0001,080
1989-12-281,0601,0801,0501,07092,0001,070
1989-12-271,0601,0601,0501,05022,0001,050
1989-12-261,0601,0701,0401,060108,0001,060
1989-12-251,0101,0801,0101,070133,0001,070
1989-12-221,0101,0301,0101,01044,0001,010
1989-12-211,0401,0501,0201,02034,0001,020
1989-12-201,0301,0601,0301,06051,0001,060
1989-12-191,0501,0601,0301,03092,0001,030
1989-12-181,0301,0701,0301,060218,0001,060
1989-12-151,0501,0601,0301,050150,0001,050
1989-12-141,0201,0801,0001,080232,0001,080
1989-12-131,0101,0301,0001,030145,0001,030
1989-12-121,0101,0101,0001,01034,0001,010
1989-12-111,0001,0209951,020105,0001,020
1989-12-081,0001,0009951,00058,0001,000
1989-12-079801,0109751,01061,0001,010
1989-12-061,0001,0201,0001,02041,0001,020
1989-12-059601,0409601,040190,0001,040
1989-12-0496297895095541,000955
1989-12-0194096594096092,000960
1989-11-3094694692694027,000940
1989-11-2994094893693632,000936
1989-11-2894194493394315,000943
1989-11-2795096094194336,000943
1989-11-2493094692594653,000946
1989-11-2292093092092017,000920
1989-11-2192193092092012,000920
1989-11-2092093092093013,000930
1989-11-1692593092092014,000920
1989-11-159309359309349,000934
1989-11-1493494592994022,000940
1989-11-1392193092092524,000925
1989-11-1091192991191522,000915
1989-11-0992092091091011,000910
1989-11-0892092091091012,000910
1989-11-079109209109207,000920
1989-11-0691091090690712,000907
1989-11-0291691691091011,000910
1989-11-0190091590091017,000910
1989-10-3190591090590513,000905
1989-10-3091091090591020,000910
1989-10-2792592591591640,000916
1989-10-2692693092592535,000925
1989-10-2592993092592627,000926
1989-10-2493093193093018,000930
1989-10-2393693693093021,000930
1989-10-2092993092093013,000930
1989-10-199299309269306,000930
1989-10-1892093191592617,000926
1989-10-179229229069118,000911
1989-10-1691091090090627,000906
1989-10-1393593692092032,000920
1989-10-1296096094594538,000945
1989-10-1198098093097464,000974
1989-10-0996098095597992,000979
1989-10-0695096195096071,000960
1989-10-0592094091594052,000940
1989-10-0491091590691021,000910
1989-10-0390192090191134,000911
1989-10-0289590189090034,000900
1989-09-2989089088589037,000890
1989-09-2889089588588528,000885
1989-09-2788289088089018,000890
1989-09-2688889088088039,000880
1989-09-2588188588088524,000885
1989-09-2288188587788013,000880
1989-09-218878878868867,000886
1989-09-2087488587388526,000885
1989-09-1987089087088148,000881
1989-09-1887088086087045,000870
1989-09-148658698658654,000865
1989-09-1387888086987032,000870
1989-09-1285988085988020,000880
1989-09-1186086086086014,000860
1989-09-0886586586086026,000860
1989-09-0786086885786818,000868
1989-09-068568568568565,000856
1989-09-058548558548558,000855
1989-09-0485987085886014,000860
1989-09-0186086585785721,000857
1989-08-318698698608608,000860
1989-08-3087087587087013,000870
1989-08-2987887887087011,000870
1989-08-2888088087088038,000880
1989-08-2586088085687036,000870
1989-08-2485286085285619,000856
1989-08-2385185985185218,000852
1989-08-2285186085085018,000850
1989-08-2186086085085020,000850
1989-08-1885986084886018,000860
1989-08-1784385984385920,000859
1989-08-168418428418426,000842
1989-08-158488488408407,000840
1989-08-148418418408403,000840
1989-08-1183684983083119,000831
1989-08-1083085082382643,000826
1989-08-0982084082082166,000821
1989-08-0882082081581548,000815
1989-08-0781582081581538,000815
1989-08-0482082081881819,000818
1989-08-0382082081682013,000820
1989-08-028398398308304,000830
1989-08-0181584081584020,000840
1989-07-3180082780081142,000811
1989-07-2881081079079057,000790
1989-07-2779980079080019,000800
1989-07-2680080079580019,000800
1989-07-258008008008004,000800
1989-07-2180080079580014,000800
1989-07-2080080079880010,000800
1989-07-1980780780080014,000800
1989-07-1880781080680613,000806
1989-07-178118118098098,000809
1989-07-148118118118112,000811
1989-07-128088108088107,000810
1989-07-118258258158186,000818
1989-07-108358358258256,000825
1989-07-0780084080084014,000840
1989-07-068008008008004,000800
1989-07-058018018008003,000800
1989-07-047957957957951,000795
1989-07-037907917907912,000791
1989-06-307867867867864,000786
1989-06-297997997907958,000795
1989-06-288108108008008,000800
1989-06-278208208208201,000820
1989-06-268398408258258,000825
1989-06-2378684078684038,000840
1989-06-2280080078278316,000783
1989-06-2179480079480012,000800
1989-06-207907957907955,000795
1989-06-197907937807909,000790
1989-06-167987987957956,000795
1989-06-157998007987989,000798
1989-06-1479880079779710,000797
1989-06-137997997967965,000796
1989-06-1280180178579929,000799
1989-06-0979480179380112,000801
1989-06-0880080079079215,000792
1989-06-0780080080080011,000800
1989-06-068058198008198,000819
1989-06-0580780780480512,000805
1989-06-0281082081082012,000820
1989-06-0181381881381811,000818
1989-05-3181581580580812,000808
1989-05-3081183081183013,000830
1989-05-2982182181081013,000810
1989-05-2682584082082016,000820
1989-05-2582784082784015,000840
1989-05-248248248238235,000823
1989-05-2382683082382312,000823
1989-05-2282582582582511,000825
1989-05-198318318208238,000823
1989-05-188328408318318,000831
1989-05-178318408318323,000832
1989-05-1683584083083022,000830
1989-05-1583283582782822,000828
1989-05-1284586083183115,000831
1989-05-118408408308397,000839
1989-05-1085085984184117,000841
1989-05-0984685984685920,000859
1989-05-0882583082583011,000830
1989-05-0280082579082522,000825
1989-05-017907907807908,000790
1989-04-2877078977078926,000789
1989-04-277737737727725,000772
1989-04-2678078077177114,000771
1989-04-257807807807801,000780
1989-04-2479579577079054,000790
1989-04-2180080079579510,000795
1989-04-197968007968003,000800
1989-04-187917917917911,000791
1989-04-178008017907906,000790
1989-04-148208208008007,000800
1989-04-138008007907905,000790
1989-04-1279179178078013,000780
1989-04-1177177175575518,000755
1989-04-107958007958004,000800
1989-04-077958007928006,000800
1989-04-068008007997993,000799
1989-04-0583583581581515,000815
1989-03-3180480578578512,000785
1989-03-308038038038034,000803
1989-03-298008008008002,000800
1989-03-287728007728007,000800
1989-03-2780180178080025,000776.70
1989-03-2478078078078020,000757.28
1989-03-2382883081283022,000805.83
1989-03-228308308298299,000804.85
1989-03-2082683082583018,000805.83
1989-03-1785085082082028,000796.12
1989-03-1686586585085026,000825.24
1989-03-158618618608609,000834.95
1989-03-1486186185086015,000834.95
1989-03-138618618558605,000834.95
1989-03-1086486485686011,000834.95
1989-03-098618648618647,000838.84
1989-03-0885586085586012,000834.95
1989-03-0786086085285415,000829.13
1989-03-068608608518518,000826.21
1989-03-0386286586086017,000834.95
1989-03-028618618618616,000835.92
1989-03-0187087086087014,000844.66
1989-02-288668708668708,000844.66
1989-02-2786687086686619,000840.78
1989-02-2389089087888220,000856.31
1989-02-2286587086286212,000836.89
1989-02-2189089086086017,000834.95
1989-02-2089590088690026,000873.79
1989-02-1789090089089524,000868.93
1989-02-1686188586188026,000854.37
1989-02-158698758698759,000849.52
1989-02-1488088087187923,000853.40
1989-02-1388488588088026,000854.37
1989-02-1089189188089012,000864.08
1989-02-0988090088089022,000864.08
1989-02-0889989987988013,000854.37
1989-02-0788988986986922,000843.69
1989-02-0691091591091036,000883.50
1989-02-0391091591091053,000883.50
1989-02-0291091191091153,000884.47
1989-02-0191192091091025,000883.50
1989-01-3191091591091541,000888.35
1989-01-3091091591091026,000883.50
1989-01-2891091191091050,000883.50
1989-01-2788091088090934,000882.52
1989-01-2686587186587036,000844.66
1989-01-2587588086086055,000834.95
1989-01-2487588087087127,000845.63
1989-01-2387587587087538,000849.52
1989-01-2087688087087534,000849.52
1989-01-1991992089089052,000864.08
1989-01-1892592691092575,000898.06
1989-01-1789089088088829,000862.14
1989-01-1390090585986124,000835.92
1989-01-1290090189090035,000873.79
1989-01-1185089084089072,000864.08
1989-01-1088088087087051,000844.66
1989-01-099901,000940940148,000912.62
1989-01-0699599697097027,000941.75
1989-01-051,0001,01098098048,000951.46
1989-01-041,0001,0001,0001,00024,000970.87

分割・併合履歴 : [1989-03-28]1株→1.03株