7919 野崎印刷紙業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	569	569	569	569	1,000	569
1994-12-29	552	569	552	569	2,000	569
1994-12-28	579	579	569	569	4,000	569
1994-12-27	554	554	554	554	14,000	554
1994-12-26	546	547	540	540	67,000	540
1994-12-22	540	540	540	540	5,000	540
1994-12-21	538	540	538	540	7,000	540
1994-12-20	532	540	532	540	17,000	540
1994-12-19	532	533	532	533	6,000	533
1994-12-16	560	560	531	531	19,000	531
1994-12-15	561	561	560	560	10,000	560
1994-12-14	561	561	561	561	6,000	561
1994-12-13	572	572	570	570	5,000	570
1994-12-12	580	580	572	572	10,000	572
1994-12-09	570	572	570	570	14,000	570
1994-12-08	570	570	570	570	3,000	570
1994-12-07	577	577	577	577	3,000	577
1994-12-06	580	580	577	577	37,000	577
1994-12-05	580	580	580	580	3,000	580
1994-12-02	589	589	580	580	3,000	580
1994-11-30	599	600	599	600	3,000	600
1994-11-28	599	599	599	599	1,000	599
1994-11-25	590	600	590	600	4,000	600
1994-11-24	607	607	600	600	10,000	600
1994-11-21	603	607	603	607	4,000	607
1994-11-18	603	603	602	602	2,000	602
1994-11-17	601	601	601	601	1,000	601
1994-11-14	600	600	600	600	4,000	600
1994-11-11	600	600	600	600	4,000	600
1994-11-10	610	610	610	610	1,000	610
1994-11-09	620	620	610	610	9,000	610
1994-11-08	622	622	620	620	2,000	620
1994-11-07	626	626	626	626	1,000	626
1994-11-04	627	635	627	631	5,000	631
1994-11-02	635	640	626	626	6,000	626
1994-11-01	616	617	615	615	17,000	615
1994-10-31	630	630	630	630	1,000	630
1994-10-28	616	616	616	616	5,000	616
1994-10-27	630	630	620	620	4,000	620
1994-10-26	648	648	635	635	2,000	635
1994-10-25	648	648	648	648	2,000	648
1994-10-21	651	651	650	650	5,000	650
1994-10-20	650	650	650	650	11,000	650
1994-10-19	642	642	641	642	17,000	642
1994-10-18	620	640	620	631	22,000	631
1994-10-17	629	630	629	630	2,000	630
1994-10-14	627	627	627	627	24,000	627
1994-10-13	627	627	627	627	6,000	627
1994-10-12	617	617	617	617	10,000	617
1994-10-07	616	617	611	617	10,000	617
1994-10-06	611	611	611	611	2,000	611
1994-10-05	610	620	610	620	7,000	620
1994-10-04	630	630	620	620	9,000	620
1994-09-30	650	650	650	650	1,000	650
1994-09-28	650	650	650	650	1,000	650
1994-09-27	650	650	650	650	1,000	650
1994-09-26	659	659	659	659	2,000	659
1994-09-22	680	695	680	695	10,000	695
1994-09-21	660	660	660	660	3,000	660
1994-09-12	649	649	640	640	3,000	640
1994-09-09	650	650	650	650	3,000	650
1994-09-08	650	650	650	650	3,000	650
1994-09-07	650	650	650	650	6,000	650
1994-09-06	659	659	650	650	7,000	650
1994-09-05	660	660	659	659	2,000	659
1994-09-02	657	670	657	660	6,000	660
1994-09-01	666	666	655	656	6,000	656
1994-08-31	670	670	666	666	2,000	666
1994-08-30	671	671	670	670	3,000	670
1994-08-25	690	690	670	670	4,000	670
1994-08-24	690	690	690	690	3,000	690
1994-08-23	675	690	675	690	4,000	690
1994-08-22	675	675	670	670	3,000	670
1994-08-19	685	685	685	685	1,000	685
1994-08-18	686	686	686	686	1,000	686
1994-08-17	690	690	690	690	1,000	690
1994-08-16	680	680	680	680	2,000	680
1994-08-12	700	700	700	700	1,000	700
1994-08-09	710	710	700	701	4,000	701
1994-08-08	711	711	710	710	6,000	710
1994-08-04	712	712	711	711	2,000	711
1994-08-03	711	711	711	711	1,000	711
1994-08-02	714	714	710	710	14,000	710
1994-08-01	720	720	713	713	6,000	713
1994-07-28	710	710	710	710	5,000	710
1994-07-27	710	710	710	710	8,000	710
1994-07-26	711	711	710	710	12,000	710
1994-07-25	724	724	710	710	4,000	710
1994-07-22	730	734	730	734	21,000	734
1994-07-21	730	735	730	730	7,000	730
1994-07-20	732	740	731	740	13,000	740
1994-07-19	730	735	730	730	16,000	730
1994-07-18	732	737	730	730	13,000	730
1994-07-15	730	730	730	730	12,000	730
1994-07-14	726	726	725	725	9,000	725
1994-07-13	725	725	725	725	3,000	725
1994-07-12	724	725	724	725	2,000	725
1994-07-11	734	734	724	724	3,000	724
1994-07-08	749	749	724	724	11,000	724
1994-07-07	751	770	750	750	33,000	750
1994-07-06	745	780	745	750	68,000	750
1994-07-05	720	744	720	744	26,000	744
1994-07-04	713	714	713	713	3,000	713
1994-07-01	706	720	706	720	10,000	720
1994-06-30	700	710	700	710	11,000	710
1994-06-29	702	704	700	700	15,000	700
1994-06-28	702	702	702	702	1,000	702
1994-06-27	692	702	692	702	5,000	702
1994-06-24	720	728	720	728	10,000	728
1994-06-23	721	728	720	727	11,000	727
1994-06-22	699	701	699	701	7,000	701
1994-06-21	729	730	715	728	9,000	728
1994-06-20	740	748	736	736	51,000	736
1994-06-17	717	740	717	740	34,000	740
1994-06-16	710	715	710	715	18,000	715
1994-06-15	720	720	715	715	16,000	715
1994-06-14	728	728	720	720	13,000	720
1994-06-13	720	725	720	725	15,000	725
1994-06-10	720	720	710	710	23,000	710
1994-06-09	705	720	705	720	16,000	720
1994-06-08	700	705	696	701	26,000	701
1994-06-07	700	700	696	696	7,000	696
1994-06-06	705	705	700	700	13,000	700
1994-06-03	735	735	709	709	31,000	709
1994-06-02	693	725	690	725	56,000	725
1994-06-01	690	695	688	688	8,000	688
1994-05-31	680	680	680	680	1,000	680
1994-05-30	696	696	675	675	6,000	675
1994-05-27	696	696	696	696	3,000	696
1994-05-26	700	704	698	698	17,000	698
1994-05-25	689	700	684	700	21,000	700
1994-05-24	689	689	689	689	1,000	689
1994-05-23	691	691	691	691	1,000	691
1994-05-20	683	690	683	686	11,000	686
1994-05-18	687	695	687	690	16,000	690
1994-05-16	687	687	687	687	1,000	687
1994-05-13	687	687	687	687	3,000	687
1994-05-12	665	665	661	661	8,000	661
1994-05-11	671	671	671	671	1,000	671
1994-05-10	659	660	659	660	7,000	660
1994-05-09	650	660	650	660	10,000	660
1994-05-06	662	670	660	662	9,000	662
1994-05-02	662	662	662	662	2,000	662
1994-04-28	670	670	665	666	5,000	666
1994-04-27	670	671	655	655	8,000	655
1994-04-26	670	670	670	670	10,000	670
1994-04-25	697	697	697	697	11,000	697
1994-04-22	696	699	680	687	51,000	687
1994-04-21	696	697	686	686	22,000	686
1994-04-20	705	725	705	716	87,000	716
1994-04-19	655	716	655	695	246,000	695
1994-04-18	630	655	625	655	117,000	655
1994-04-15	650	650	620	620	73,000	620
1994-04-14	645	645	640	640	11,000	640
1994-04-13	650	650	637	645	7,000	645
1994-04-12	650	650	650	650	1,000	650
1994-04-11	650	650	650	650	2,000	650
1994-04-08	666	670	666	670	14,000	670
1994-04-07	669	669	665	665	10,000	665
1994-04-06	646	646	645	645	9,000	645
1994-04-05	620	622	620	622	11,000	622
1994-04-04	621	621	621	621	3,000	621
1994-04-01	619	619	619	619	5,000	619
1994-03-31	619	619	619	619	20,000	619
1994-03-30	620	620	620	620	3,000	620
1994-03-29	631	631	631	631	2,000	631
1994-03-28	645	650	645	650	7,000	650
1994-03-25	659	659	659	659	1,000	659
1994-03-24	660	668	660	668	3,000	668
1994-03-23	669	670	669	670	11,000	670
1994-03-22	669	675	669	675	11,000	675
1994-03-18	661	671	661	670	16,000	670
1994-03-17	660	660	653	660	10,000	660
1994-03-16	650	660	650	650	13,000	650
1994-03-15	660	660	660	660	7,000	660
1994-03-14	670	670	669	669	16,000	669
1994-03-11	670	670	670	670	3,000	670
1994-03-10	670	676	670	676	3,000	676
1994-03-09	676	677	675	675	11,000	675
1994-03-08	660	680	660	678	15,000	678
1994-03-03	635	635	635	635	1,000	635
1994-03-02	665	665	650	650	4,000	650
1994-03-01	683	683	665	665	19,000	665
1994-02-28	625	645	625	645	14,000	645
1994-02-25	610	615	610	615	11,000	615
1994-02-24	602	605	602	605	3,000	605
1994-02-22	615	615	602	602	10,000	602
1994-02-21	610	610	610	610	8,000	610
1994-02-18	605	605	605	605	1,000	605
1994-02-17	615	615	610	610	4,000	610
1994-02-16	614	615	614	615	3,000	615
1994-02-14	615	615	615	615	3,000	615
1994-02-09	620	620	605	605	2,000	605
1994-02-04	640	640	640	640	1,000	640
1994-02-03	635	636	620	620	4,000	620
1994-02-02	639	639	639	639	1,000	639
1994-02-01	641	650	641	650	6,000	650
1994-01-31	610	635	610	635	12,000	635
1994-01-28	600	600	600	600	2,000	600
1994-01-26	598	598	597	597	5,000	597
1994-01-25	630	630	596	596	4,000	596
1994-01-21	626	631	626	630	18,000	630
1994-01-20	611	625	611	625	7,000	625
1994-01-19	600	610	600	610	6,000	610
1994-01-18	600	600	599	599	13,000	599
1994-01-17	610	610	607	607	2,000	607
1994-01-13	599	607	599	607	8,000	607
1994-01-11	599	600	599	599	7,000	599
1994-01-07	582	583	581	581	5,000	581
1994-01-06	599	599	581	581	2,000	581

分割・併合履歴： [1989-03-28]1株→1.03株