7919 野崎印刷紙業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-24	600	600	600	600	7,000	600
1993-12-21	600	600	600	600	6,000	600
1993-12-20	600	600	600	600	10,000	600
1993-12-16	598	598	598	598	3,000	598
1993-12-15	610	610	610	610	5,000	610
1993-12-14	610	610	610	610	4,000	610
1993-12-10	580	580	580	580	8,000	580
1993-12-09	560	560	560	560	4,000	560
1993-12-07	560	560	550	550	8,000	550
1993-12-06	550	560	550	560	4,000	560
1993-12-03	570	570	555	555	6,000	555
1993-12-02	551	551	550	550	3,000	550
1993-12-01	513	513	513	513	1,000	513
1993-11-30	500	501	500	501	10,000	501
1993-11-29	510	510	500	500	10,000	500
1993-11-26	560	560	540	540	5,000	540
1993-11-25	570	570	570	570	7,000	570
1993-11-24	580	580	580	580	7,000	580
1993-11-19	581	581	580	580	10,000	580
1993-11-18	570	570	569	569	2,000	569
1993-11-16	555	570	555	570	2,000	570
1993-11-15	590	590	572	572	12,000	572
1993-11-12	531	570	531	570	37,000	570
1993-11-11	551	551	530	550	57,000	550
1993-11-10	580	580	550	560	20,000	560
1993-11-05	650	650	650	650	2,000	650
1993-11-04	670	670	670	670	2,000	670
1993-10-28	700	700	700	700	2,000	700
1993-10-27	700	700	700	700	5,000	700
1993-10-26	700	700	700	700	4,000	700
1993-10-25	700	711	700	700	15,000	700
1993-10-22	700	710	700	710	4,000	710
1993-10-21	700	700	700	700	4,000	700
1993-10-20	700	710	700	710	9,000	710
1993-10-19	697	700	697	700	3,000	700
1993-10-18	700	700	700	700	5,000	700
1993-10-15	697	700	697	700	6,000	700
1993-10-14	697	697	697	697	2,000	697
1993-10-13	697	697	679	697	13,000	697
1993-10-08	700	700	697	697	10,000	697
1993-10-07	704	704	704	704	1,000	704
1993-10-06	700	703	700	703	6,000	703
1993-10-05	704	704	700	703	8,000	703
1993-10-04	705	705	705	705	4,000	705
1993-10-01	706	706	705	705	3,000	705
1993-09-30	706	706	706	706	1,000	706
1993-09-28	746	746	735	735	11,000	735
1993-09-27	765	765	745	745	7,000	745
1993-09-22	777	778	760	760	8,000	760
1993-09-21	770	780	770	780	3,000	780
1993-09-20	750	755	750	755	15,000	755
1993-09-17	755	755	745	745	5,000	745
1993-09-16	753	753	753	753	23,000	753
1993-09-14	751	752	751	752	3,000	752
1993-09-10	755	755	750	750	4,000	750
1993-09-09	780	785	762	762	7,000	762
1993-09-08	755	780	755	780	29,000	780
1993-09-07	760	760	755	755	4,000	755
1993-09-06	769	770	760	760	5,000	760
1993-09-03	750	750	750	750	2,000	750
1993-09-02	757	757	757	757	5,000	757
1993-09-01	752	752	752	752	3,000	752
1993-08-31	762	762	762	762	2,000	762
1993-08-30	745	745	741	742	18,000	742
1993-08-27	745	745	745	745	8,000	745
1993-08-26	751	751	750	750	13,000	750
1993-08-20	791	800	791	791	23,000	791
1993-08-19	763	763	761	761	9,000	761
1993-08-18	761	761	761	761	3,000	761
1993-08-17	799	799	799	799	6,000	799
1993-08-13	809	810	809	810	3,000	810
1993-08-03	815	815	815	815	2,000	815
1993-08-02	810	835	810	835	17,000	835
1993-07-30	772	820	772	820	15,000	820
1993-07-29	772	772	772	772	2,000	772
1993-07-28	770	770	770	770	1,000	770
1993-07-27	780	780	780	780	1,000	780
1993-07-26	771	771	771	771	3,000	771
1993-07-21	820	820	820	820	4,000	820
1993-07-20	820	820	820	820	5,000	820
1993-07-19	800	820	800	820	6,000	820
1993-07-16	800	800	800	800	7,000	800
1993-07-15	780	800	780	800	3,000	800
1993-07-14	770	770	770	770	4,000	770
1993-07-13	760	760	760	760	2,000	760
1993-07-12	770	770	760	760	4,000	760
1993-07-09	760	780	760	770	6,000	770
1993-07-08	781	781	780	780	2,000	780
1993-07-06	800	800	800	800	4,000	800
1993-06-29	839	839	839	839	1,000	839
1993-06-28	810	843	810	843	7,000	843
1993-06-25	805	805	805	805	7,000	805
1993-06-24	775	775	760	760	6,000	760
1993-06-23	780	780	779	779	4,000	779
1993-06-22	780	780	780	780	5,000	780
1993-06-21	805	805	800	800	10,000	800
1993-06-18	814	814	804	804	7,000	804
1993-06-17	819	819	814	814	23,000	814
1993-06-10	930	930	930	930	4,000	930
1993-06-07	929	949	929	930	62,000	930
1993-06-04	941	949	939	939	54,000	939
1993-06-03	910	949	910	949	75,000	949
1993-06-02	910	910	910	910	4,000	910
1993-06-01	930	950	920	950	42,000	950
1993-05-31	930	940	930	940	40,000	940
1993-05-28	940	940	935	940	21,000	940
1993-05-27	921	950	910	950	74,000	950
1993-05-26	905	918	900	918	81,000	918
1993-05-25	883	900	860	895	122,000	895
1993-05-24	850	888	850	888	110,000	888
1993-05-21	848	894	848	870	205,000	870
1993-05-20	805	840	800	840	165,000	840
1993-05-19	745	820	745	810	221,000	810
1993-05-18	739	745	721	745	33,000	745
1993-05-17	736	740	730	735	23,000	735
1993-05-14	730	731	723	730	39,000	730
1993-05-13	732	732	720	729	26,000	729
1993-05-12	740	743	735	735	86,000	735
1993-05-11	743	749	735	736	65,000	736
1993-05-10	730	733	721	733	55,000	733
1993-05-07	695	720	695	715	55,000	715
1993-05-06	688	695	680	695	57,000	695
1993-04-30	646	658	645	658	22,000	658
1993-04-28	630	640	630	640	13,000	640
1993-04-27	630	630	620	625	7,000	625
1993-04-26	625	630	625	625	5,000	625
1993-04-23	621	637	621	637	9,000	637
1993-04-22	631	631	631	631	4,000	631
1993-04-21	641	650	635	648	21,000	648
1993-04-20	631	647	631	640	17,000	640
1993-04-19	641	641	630	635	15,000	635
1993-04-16	661	661	641	641	22,000	641
1993-04-15	649	649	630	631	35,000	631
1993-04-14	630	650	620	650	24,000	650
1993-04-13	616	616	600	610	10,000	610
1993-04-12	620	620	610	610	16,000	610
1993-04-09	600	630	598	630	42,000	630
1993-04-08	579	599	579	597	14,000	597
1993-04-07	575	575	575	575	1,000	575
1993-04-06	571	585	570	585	15,000	585
1993-04-05	574	574	561	565	24,000	565
1993-04-02	573	580	570	575	37,000	575
1993-04-01	569	573	569	573	46,000	573
1993-03-31	584	588	584	584	18,000	584
1993-03-30	579	588	579	584	35,000	584
1993-03-29	550	570	550	570	31,000	570
1993-03-26	550	550	547	550	64,000	550
1993-03-25	550	550	549	549	13,000	549
1993-03-24	550	550	550	550	13,000	550
1993-03-23	555	555	550	550	6,000	550
1993-03-22	559	559	550	550	40,000	550
1993-03-19	557	560	552	555	20,000	555
1993-03-18	553	557	550	550	30,000	550
1993-03-17	545	550	545	550	15,000	550
1993-03-16	536	536	535	535	11,000	535
1993-03-15	545	545	536	536	7,000	536
1993-03-12	531	540	526	540	11,000	540
1993-03-11	538	538	530	530	8,000	530
1993-03-10	546	546	536	536	2,000	536
1993-03-09	548	548	547	547	5,000	547
1993-03-08	549	549	549	549	20,000	549
1993-03-04	550	550	550	550	1,000	550
1993-03-03	540	550	540	550	3,000	550
1993-03-02	540	540	540	540	2,000	540
1993-02-25	575	575	556	556	6,000	556
1993-02-23	579	579	579	579	1,000	579
1993-02-22	585	585	579	585	23,000	585
1993-02-19	585	595	580	580	27,000	580
1993-02-18	561	585	561	575	15,000	575
1993-02-17	550	560	550	560	11,000	560
1993-02-16	540	545	535	535	12,000	535
1993-02-15	535	535	535	535	4,000	535
1993-02-12	535	538	535	535	20,000	535
1993-02-10	535	535	535	535	11,000	535
1993-02-09	535	535	535	535	7,000	535
1993-02-08	525	530	525	530	3,000	530
1993-02-03	515	515	515	515	1,000	515
1993-02-02	519	530	519	530	5,000	530
1993-01-29	530	530	510	515	8,000	515
1993-01-28	516	520	516	520	7,000	520
1993-01-27	510	510	510	510	2,000	510
1993-01-26	525	525	525	525	2,000	525
1993-01-25	525	525	525	525	3,000	525
1993-01-21	530	535	510	510	19,000	510
1993-01-20	525	530	525	530	7,000	530
1993-01-18	520	520	520	520	1,000	520
1993-01-14	531	531	531	531	1,000	531
1993-01-12	530	530	530	530	5,000	530
1993-01-11	530	530	530	530	6,000	530
1993-01-07	520	520	513	520	10,000	520
1993-01-06	512	512	512	512	1,000	512

分割・併合履歴： [1989-03-28]1株→1.03株