7919 野崎印刷紙業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 170 | 179 | 170 | 179 | 4,000 | 179 |
| 2003-12-25 | 169 | 169 | 165 | 165 | 4,000 | 165 |
| 2003-12-24 | 174 | 174 | 165 | 165 | 8,000 | 165 |
| 2003-12-22 | 173 | 179 | 165 | 165 | 23,000 | 165 |
| 2003-12-19 | 177 | 177 | 168 | 172 | 6,000 | 172 |
| 2003-12-18 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2003-12-17 | 177 | 180 | 177 | 180 | 5,000 | 180 |
| 2003-12-15 | 183 | 183 | 175 | 175 | 12,000 | 175 |
| 2003-12-12 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2003-12-11 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2003-12-10 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-12-08 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2003-12-05 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-12-04 | 178 | 178 | 175 | 175 | 6,000 | 175 |
| 2003-12-02 | 181 | 181 | 179 | 179 | 8,000 | 179 |
| 2003-12-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-11-28 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-11-27 | 185 | 185 | 183 | 183 | 3,000 | 183 |
| 2003-11-25 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2003-11-21 | 193 | 193 | 183 | 183 | 12,000 | 183 |
| 2003-11-20 | 185 | 190 | 185 | 190 | 10,000 | 190 |
| 2003-11-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-11-18 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 2003-11-14 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2003-11-12 | 172 | 172 | 170 | 170 | 5,000 | 170 |
| 2003-11-11 | 184 | 184 | 182 | 182 | 7,000 | 182 |
| 2003-11-05 | 197 | 197 | 185 | 185 | 3,000 | 185 |
| 2003-10-31 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-10-30 | 185 | 185 | 182 | 183 | 4,000 | 183 |
| 2003-10-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-10-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-10-24 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-10-23 | 186 | 187 | 186 | 187 | 4,000 | 187 |
| 2003-10-22 | 186 | 190 | 186 | 190 | 4,000 | 190 |
| 2003-10-21 | 193 | 193 | 189 | 190 | 19,000 | 190 |
| 2003-10-20 | 188 | 193 | 187 | 193 | 13,000 | 193 |
| 2003-10-17 | 190 | 190 | 187 | 187 | 2,000 | 187 |
| 2003-10-16 | 185 | 190 | 185 | 190 | 8,000 | 190 |
| 2003-10-15 | 185 | 185 | 183 | 183 | 6,000 | 183 |
| 2003-10-10 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 2003-10-08 | 189 | 189 | 181 | 181 | 3,000 | 181 |
| 2003-10-07 | 192 | 192 | 183 | 183 | 7,000 | 183 |
| 2003-10-06 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-10-03 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2003-10-02 | 193 | 193 | 186 | 186 | 3,000 | 186 |
| 2003-10-01 | 183 | 183 | 181 | 181 | 6,000 | 181 |
| 2003-09-29 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2003-09-25 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-09-24 | 184 | 184 | 181 | 181 | 7,000 | 181 |
| 2003-09-22 | 180 | 185 | 180 | 181 | 39,000 | 181 |
| 2003-09-19 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2003-09-18 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2003-09-17 | 202 | 202 | 200 | 200 | 12,000 | 200 |
| 2003-09-16 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-09-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-09-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-09-09 | 203 | 203 | 201 | 201 | 12,000 | 201 |
| 2003-09-05 | 201 | 202 | 201 | 202 | 5,000 | 202 |
| 2003-09-04 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-09-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-09-02 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 2003-08-29 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-08-28 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-08-27 | 199 | 200 | 199 | 200 | 10,000 | 200 |
| 2003-08-26 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-08-25 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2003-08-21 | 217 | 217 | 214 | 214 | 17,000 | 214 |
| 2003-08-20 | 205 | 214 | 205 | 214 | 6,000 | 214 |
| 2003-08-19 | 198 | 205 | 198 | 205 | 2,000 | 205 |
| 2003-08-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-08-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-08-12 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-08-07 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-08-05 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2003-08-04 | 202 | 202 | 195 | 195 | 5,000 | 195 |
| 2003-08-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-07-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-07-29 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-07-28 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-07-25 | 201 | 201 | 191 | 191 | 6,000 | 191 |
| 2003-07-24 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2003-07-23 | 206 | 206 | 201 | 201 | 9,000 | 201 |
| 2003-07-22 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2003-07-18 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2003-07-17 | 211 | 211 | 206 | 206 | 3,000 | 206 |
| 2003-07-16 | 212 | 212 | 201 | 201 | 6,000 | 201 |
| 2003-07-15 | 215 | 220 | 215 | 215 | 18,000 | 215 |
| 2003-07-14 | 210 | 214 | 210 | 214 | 8,000 | 214 |
| 2003-07-11 | 206 | 216 | 206 | 210 | 11,000 | 210 |
| 2003-07-10 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2003-07-09 | 190 | 195 | 190 | 195 | 10,000 | 195 |
| 2003-07-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-07-07 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-07-03 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-07-02 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 2003-07-01 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-06-27 | 179 | 179 | 174 | 174 | 6,000 | 174 |
| 2003-06-26 | 175 | 175 | 166 | 166 | 6,000 | 166 |
| 2003-06-25 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2003-06-24 | 172 | 172 | 170 | 171 | 8,000 | 171 |
| 2003-06-23 | 169 | 171 | 169 | 171 | 22,000 | 171 |
| 2003-06-20 | 167 | 170 | 167 | 170 | 7,000 | 170 |
| 2003-06-19 | 168 | 168 | 167 | 167 | 3,000 | 167 |
| 2003-06-18 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2003-06-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-06-16 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2003-06-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-06-11 | 164 | 164 | 160 | 160 | 10,000 | 160 |
| 2003-06-10 | 156 | 164 | 156 | 164 | 15,000 | 164 |
| 2003-06-09 | 158 | 158 | 156 | 156 | 10,000 | 156 |
| 2003-06-06 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2003-06-03 | 162 | 162 | 152 | 162 | 6,000 | 162 |
| 2003-06-02 | 160 | 160 | 152 | 152 | 6,000 | 152 |
| 2003-05-29 | 162 | 162 | 160 | 160 | 4,000 | 160 |
| 2003-05-27 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2003-05-26 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 2003-05-23 | 166 | 166 | 165 | 165 | 6,000 | 165 |
| 2003-05-21 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2003-05-20 | 174 | 174 | 174 | 174 | 15,000 | 174 |
| 2003-05-19 | 169 | 174 | 169 | 174 | 2,000 | 174 |
| 2003-05-16 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2003-05-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-05-14 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2003-05-08 | 160 | 161 | 160 | 161 | 2,000 | 161 |
| 2003-05-07 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-05-06 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-05-02 | 160 | 160 | 157 | 157 | 5,000 | 157 |
| 2003-04-28 | 154 | 160 | 154 | 160 | 2,000 | 160 |
| 2003-04-25 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2003-04-24 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2003-04-23 | 160 | 160 | 157 | 157 | 2,000 | 157 |
| 2003-04-22 | 180 | 180 | 165 | 165 | 15,000 | 165 |
| 2003-04-21 | 175 | 180 | 175 | 180 | 12,000 | 180 |
| 2003-04-18 | 169 | 173 | 169 | 173 | 6,000 | 173 |
| 2003-04-17 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2003-04-16 | 162 | 165 | 162 | 165 | 2,000 | 165 |
| 2003-04-10 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2003-04-04 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-04-03 | 156 | 158 | 152 | 152 | 5,000 | 152 |
| 2003-04-02 | 176 | 176 | 171 | 171 | 3,000 | 171 |
| 2003-03-25 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2003-03-24 | 163 | 173 | 163 | 172 | 18,000 | 172 |
| 2003-03-20 | 155 | 162 | 155 | 162 | 12,000 | 162 |
| 2003-03-19 | 151 | 155 | 151 | 155 | 3,000 | 155 |
| 2003-03-18 | 149 | 150 | 147 | 147 | 3,000 | 147 |
| 2003-03-17 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2003-03-13 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2003-03-11 | 141 | 144 | 141 | 141 | 3,000 | 141 |
| 2003-03-10 | 142 | 144 | 142 | 144 | 2,000 | 144 |
| 2003-03-06 | 145 | 145 | 142 | 142 | 3,000 | 142 |
| 2003-03-04 | 156 | 156 | 145 | 145 | 8,000 | 145 |
| 2003-02-27 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-25 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2003-02-24 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2003-02-21 | 150 | 159 | 149 | 159 | 14,000 | 159 |
| 2003-02-20 | 149 | 150 | 149 | 150 | 11,000 | 150 |
| 2003-02-19 | 145 | 149 | 140 | 149 | 7,000 | 149 |
| 2003-02-17 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-02-14 | 138 | 138 | 135 | 135 | 6,000 | 135 |
| 2003-02-13 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-02-12 | 144 | 144 | 135 | 135 | 3,000 | 135 |
| 2003-02-10 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2003-02-05 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2003-02-04 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2003-01-29 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2003-01-28 | 128 | 133 | 128 | 133 | 3,000 | 133 |
| 2003-01-27 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2003-01-23 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2003-01-22 | 127 | 128 | 125 | 128 | 12,000 | 128 |
| 2003-01-21 | 129 | 129 | 123 | 123 | 12,000 | 123 |
| 2003-01-20 | 129 | 129 | 129 | 129 | 10,000 | 129 |
| 2003-01-17 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2003-01-16 | 127 | 127 | 126 | 126 | 7,000 | 126 |
| 2003-01-15 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2003-01-08 | 116 | 118 | 116 | 118 | 2,000 | 118 |
| 2003-01-07 | 129 | 129 | 114 | 118 | 5,000 | 118 |
| 2003-01-06 | 127 | 132 | 127 | 132 | 6,000 | 132 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
