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
2003-12-291701791701794,000179
2003-12-251691691651654,000165
2003-12-241741741651658,000165
2003-12-2217317916516523,000165
2003-12-191771771681726,000172
2003-12-181781781781783,000178
2003-12-171771801771805,000180
2003-12-1518318317517512,000175
2003-12-121871871871874,000187
2003-12-111801801801805,000180
2003-12-101751751751751,000175
2003-12-081711711701703,000170
2003-12-051761761761761,000176
2003-12-041781781751756,000175
2003-12-021811811791798,000179
2003-12-011801801801801,000180
2003-11-281831831831831,000183
2003-11-271851851831833,000183
2003-11-251881881881883,000188
2003-11-2119319318318312,000183
2003-11-2018519018519010,000190
2003-11-191801801801803,000180
2003-11-181701751701754,000175
2003-11-141651651651653,000165
2003-11-121721721701705,000170
2003-11-111841841821827,000182
2003-11-051971971851853,000185
2003-10-311981981981982,000198
2003-10-301851851821834,000183
2003-10-281851851851851,000185
2003-10-271851851851852,000185
2003-10-241851851851853,000185
2003-10-231861871861874,000187
2003-10-221861901861904,000190
2003-10-2119319318919019,000190
2003-10-2018819318719313,000193
2003-10-171901901871872,000187
2003-10-161851901851908,000190
2003-10-151851851831836,000183
2003-10-101831831831835,000183
2003-10-081891891811813,000181
2003-10-071921921831837,000183
2003-10-061831831831831,000183
2003-10-031811811811813,000181
2003-10-021931931861863,000186
2003-10-011831831811816,000181
2003-09-291961961961962,000196
2003-09-251811811811811,000181
2003-09-241841841811817,000181
2003-09-2218018518018139,000181
2003-09-191961961951953,000195
2003-09-181961971961972,000197
2003-09-1720220220020012,000200
2003-09-162012012012011,000201
2003-09-122002002002001,000200
2003-09-112012012012011,000201
2003-09-0920320320120112,000201
2003-09-052012022012025,000202
2003-09-042052052052051,000205
2003-09-032102102102101,000210
2003-09-022012012012016,000201
2003-08-292012012012012,000201
2003-08-282002002002003,000200
2003-08-2719920019920010,000200
2003-08-262002002002004,000200
2003-08-252142142142143,000214
2003-08-2121721721421417,000214
2003-08-202052142052146,000214
2003-08-191982051982052,000205
2003-08-182002002002001,000200
2003-08-141901901901901,000190
2003-08-121921921921921,000192
2003-08-071921921921921,000192
2003-08-052002001951952,000195
2003-08-042022021951955,000195
2003-08-011901901901902,000190
2003-07-312002002002001,000200
2003-07-291851851851853,000185
2003-07-281851851851853,000185
2003-07-252012011911916,000191
2003-07-242012012012014,000201
2003-07-232062062012019,000201
2003-07-222012012012014,000201
2003-07-182012012012014,000201
2003-07-172112112062063,000206
2003-07-162122122012016,000201
2003-07-1521522021521518,000215
2003-07-142102142102148,000214
2003-07-1120621620621011,000210
2003-07-102002052002056,000205
2003-07-0919019519019510,000195
2003-07-081851851851851,000185
2003-07-071851851851852,000185
2003-07-031751751751752,000175
2003-07-021801801751756,000175
2003-07-011751751751751,000175
2003-06-271791791741746,000174
2003-06-261751751661666,000166
2003-06-251711711711714,000171
2003-06-241721721701718,000171
2003-06-2316917116917122,000171
2003-06-201671701671707,000170
2003-06-191681681671673,000167
2003-06-181651651651655,000165
2003-06-171651651651651,000165
2003-06-161611611611612,000161
2003-06-121601601601601,000160
2003-06-1116416416016010,000160
2003-06-1015616415616415,000164
2003-06-0915815815615610,000156
2003-06-061581581581581,000158
2003-06-031621621521626,000162
2003-06-021601601521526,000152
2003-05-291621621601604,000160
2003-05-271631631631633,000163
2003-05-261651651651657,000165
2003-05-231661661651656,000165
2003-05-211741741741743,000174
2003-05-2017417417417415,000174
2003-05-191691741691742,000174
2003-05-161661661661661,000166
2003-05-151651651651651,000165
2003-05-141691701691702,000170
2003-05-081601611601612,000161
2003-05-071591591591591,000159
2003-05-061591591591591,000159
2003-05-021601601571575,000157
2003-04-281541601541602,000160
2003-04-251541541541545,000154
2003-04-241541541541541,000154
2003-04-231601601571572,000157
2003-04-2218018016516515,000165
2003-04-2117518017518012,000180
2003-04-181691731691736,000173
2003-04-171681681681681,000168
2003-04-161621651621652,000165
2003-04-101511511511511,000151
2003-04-041601601601602,000160
2003-04-031561581521525,000152
2003-04-021761761711713,000171
2003-03-251681681681682,000168
2003-03-2416317316317218,000172
2003-03-2015516215516212,000162
2003-03-191511551511553,000155
2003-03-181491501471473,000147
2003-03-171441441441442,000144
2003-03-131441441441441,000144
2003-03-111411441411413,000141
2003-03-101421441421442,000144
2003-03-061451451421423,000142
2003-03-041561561451458,000145
2003-02-271411411411411,000141
2003-02-251581581581585,000158
2003-02-241581581581585,000158
2003-02-2115015914915914,000159
2003-02-2014915014915011,000150
2003-02-191451491401497,000149
2003-02-171371371371371,000137
2003-02-141381381351356,000135
2003-02-131371371371371,000137
2003-02-121441441351353,000135
2003-02-101351351351354,000135
2003-02-051341341341341,000134
2003-02-041391391391392,000139
2003-01-291331331331332,000133
2003-01-281281331281333,000133
2003-01-271281281281283,000128
2003-01-231281281281283,000128
2003-01-2212712812512812,000128
2003-01-2112912912312312,000123
2003-01-2012912912912910,000129
2003-01-171291291291291,000129
2003-01-161271271261267,000126
2003-01-151291291291292,000129
2003-01-081161181161182,000118
2003-01-071291291141185,000118
2003-01-061271321271326,000132

分割・併合履歴 : [1989-03-28]1株→1.03株