7919 野崎印刷紙業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	137	138	136	138	4,000	138
2010-12-29	142	142	142	142	1,000	142
2010-12-28	139	140	139	140	2,000	140
2010-12-27	145	145	138	138	8,000	138
2010-12-24	140	143	140	143	2,000	143
2010-12-22	149	149	143	143	10,000	143
2010-12-21	149	149	149	149	5,000	149
2010-12-20	149	149	149	149	14,000	149
2010-12-17	150	155	145	150	16,000	150
2010-12-16	145	145	145	145	9,000	145
2010-12-15	145	145	145	145	7,000	145
2010-12-14	145	145	142	142	8,000	142
2010-12-13	148	148	145	145	8,000	145
2010-12-10	148	148	144	144	11,000	144
2010-12-09	143	148	143	148	4,000	148
2010-12-08	145	146	141	141	9,000	141
2010-12-07	145	145	145	145	7,000	145
2010-12-06	145	145	145	145	6,000	145
2010-12-03	145	145	145	145	6,000	145
2010-12-02	145	145	145	145	7,000	145
2010-12-01	140	140	140	140	6,000	140
2010-11-30	140	140	140	140	6,000	140
2010-11-29	140	140	140	140	2,000	140
2010-11-26	140	140	140	140	5,000	140
2010-11-25	140	140	140	140	4,000	140
2010-11-24	138	138	138	138	6,000	138
2010-11-22	138	138	138	138	15,000	138
2010-11-19	135	136	135	136	6,000	136
2010-11-18	133	135	133	135	9,000	135
2010-11-17	130	132	130	132	4,000	132
2010-11-16	130	130	130	130	12,000	130
2010-11-15	125	130	125	130	5,000	130
2010-11-12	125	125	124	125	13,000	125
2010-11-11	125	125	125	125	8,000	125
2010-11-10	125	125	125	125	7,000	125
2010-11-09	114	124	114	124	6,000	124
2010-11-08	113	113	113	113	2,000	113
2010-11-05	111	112	111	112	2,000	112
2010-11-02	116	116	116	116	1,000	116
2010-11-01	118	119	107	115	11,000	115
2010-10-29	125	126	123	123	4,000	123
2010-10-28	130	130	130	130	1,000	130
2010-10-27	132	132	132	132	2,000	132
2010-10-25	137	137	137	137	3,000	137
2010-10-22	135	135	135	135	2,000	135
2010-10-20	135	135	134	134	16,000	134
2010-10-19	137	138	137	138	6,000	138
2010-10-18	137	137	135	136	5,000	136
2010-10-15	137	138	137	138	3,000	138
2010-10-14	136	136	136	136	1,000	136
2010-10-13	135	135	135	135	1,000	135
2010-10-12	130	135	130	135	3,000	135
2010-10-08	135	135	135	135	1,000	135
2010-10-07	134	134	134	134	1,000	134
2010-10-06	135	135	132	133	3,000	133
2010-10-05	140	140	139	139	2,000	139
2010-10-04	145	145	145	145	1,000	145
2010-09-28	144	144	144	144	1,000	144
2010-09-27	145	145	145	145	3,000	145
2010-09-22	143	143	143	143	3,000	143
2010-09-21	142	142	142	142	14,000	142
2010-09-17	141	142	141	142	3,000	142
2010-09-16	141	141	141	141	1,000	141
2010-09-15	139	145	139	140	13,000	140
2010-09-14	139	139	139	139	1,000	139
2010-09-13	140	140	140	140	8,000	140
2010-09-10	140	140	137	139	8,000	139
2010-09-08	145	145	145	145	2,000	145
2010-09-02	150	150	150	150	1,000	150
2010-08-31	149	149	149	149	1,000	149
2010-08-27	148	148	148	148	1,000	148
2010-08-26	147	147	147	147	1,000	147
2010-08-25	147	147	147	147	4,000	147
2010-08-24	150	151	144	145	5,000	145
2010-08-23	153	154	153	154	3,000	154
2010-08-20	153	153	153	153	14,000	153
2010-08-19	159	159	158	158	11,000	158
2010-08-18	157	158	157	158	3,000	158
2010-08-17	157	157	157	157	2,000	157
2010-08-16	156	156	156	156	2,000	156
2010-08-13	155	155	155	155	2,000	155
2010-08-12	154	154	154	154	1,000	154
2010-08-09	164	164	164	164	1,000	164
2010-08-06	164	164	164	164	1,000	164
2010-08-05	167	167	164	164	3,000	164
2010-08-04	172	172	172	172	1,000	172
2010-08-03	172	172	172	172	1,000	172
2010-07-26	172	172	172	172	2,000	172
2010-07-21	171	171	171	171	1,000	171
2010-07-20	177	177	171	171	16,000	171
2010-07-16	183	183	180	180	14,000	180
2010-07-15	182	182	182	182	1,000	182
2010-07-13	183	184	180	180	4,000	180
2010-07-12	188	189	188	188	37,000	188
2010-07-09	186	186	183	183	7,000	183
2010-07-08	183	183	183	183	1,000	183
2010-07-07	178	178	178	178	6,000	178
2010-07-06	182	182	182	182	1,000	182
2010-07-05	177	177	177	177	1,000	177
2010-07-02	184	184	182	182	3,000	182
2010-06-29	180	180	180	180	1,000	180
2010-06-25	183	183	183	183	2,000	183
2010-06-24	178	178	178	178	2,000	178
2010-06-23	182	182	182	182	1,000	182
2010-06-21	185	185	182	182	14,000	182
2010-06-18	181	182	181	182	5,000	182
2010-06-17	182	182	182	182	1,000	182
2010-06-16	178	178	178	178	3,000	178
2010-06-15	178	178	178	178	3,000	178
2010-06-14	178	178	178	178	7,000	178
2010-06-09	166	166	166	166	2,000	166
2010-06-07	176	176	166	166	5,000	166
2010-06-02	176	176	176	176	1,000	176
2010-05-26	176	176	171	171	4,000	171
2010-05-25	176	176	176	176	2,000	176
2010-05-24	171	171	171	171	1,000	171
2010-05-21	171	171	171	171	4,000	171
2010-05-20	173	173	171	171	15,000	171
2010-05-19	177	178	177	178	12,000	178
2010-05-18	177	177	177	177	4,000	177
2010-05-17	177	177	177	177	3,000	177
2010-05-14	174	180	174	180	7,000	180
2010-05-12	175	175	175	175	2,000	175
2010-05-10	171	171	171	171	1,000	171
2010-05-07	172	174	172	174	3,000	174
2010-04-26	174	174	172	172	3,000	172
2010-04-22	173	173	170	170	3,000	170
2010-04-21	175	175	175	175	5,000	175
2010-04-20	173	173	170	173	14,000	173
2010-04-19	169	170	169	170	4,000	170
2010-04-16	168	168	168	168	1,000	168
2010-04-15	165	167	165	167	4,000	167
2010-04-14	165	165	165	165	1,000	165
2010-04-13	161	161	161	161	1,000	161
2010-04-12	161	161	161	161	2,000	161
2010-04-08	161	161	161	161	1,000	161
2010-04-06	161	161	161	161	2,000	161
2010-04-05	165	165	160	161	9,000	161
2010-04-02	166	166	166	166	1,000	166
2010-04-01	157	162	157	162	3,000	162
2010-03-30	157	157	157	157	1,000	157
2010-03-25	164	165	164	165	2,000	165
2010-03-24	155	163	155	163	8,000	163
2010-03-23	157	157	157	157	15,000	157
2010-03-19	157	163	155	161	11,000	161
2010-03-18	154	161	154	161	3,000	161
2010-03-17	152	152	152	152	3,000	152
2010-03-15	151	151	151	151	2,000	151
2010-03-12	150	150	150	150	1,000	150
2010-03-11	148	149	148	149	3,000	149
2010-03-09	147	147	147	147	2,000	147
2010-03-05	146	146	146	146	8,000	146
2010-03-04	146	146	146	146	4,000	146
2010-03-03	150	150	146	146	5,000	146
2010-03-02	150	150	150	150	5,000	150
2010-03-01	150	150	150	150	4,000	150
2010-02-26	150	150	150	150	3,000	150
2010-02-25	150	150	150	150	6,000	150
2010-02-24	150	150	150	150	3,000	150
2010-02-23	150	150	150	150	3,000	150
2010-02-22	151	151	150	150	17,000	150
2010-02-19	148	151	147	151	6,000	151
2010-02-18	146	147	146	147	4,000	147
2010-02-17	146	146	144	144	5,000	144
2010-02-16	143	144	141	141	5,000	141
2010-02-12	138	138	138	138	1,000	138
2010-02-10	142	142	139	142	4,000	142
2010-02-09	138	138	138	138	1,000	138
2010-02-08	141	141	136	138	12,000	138
2010-02-05	140	150	140	150	7,000	150
2010-02-04	144	144	144	144	1,000	144
2010-02-03	139	144	139	143	3,000	143
2010-02-02	144	144	144	144	1,000	144
2010-02-01	140	144	139	144	5,000	144
2010-01-29	138	142	138	142	5,000	142
2010-01-26	143	143	143	143	1,000	143
2010-01-25	148	148	143	145	6,000	145
2010-01-22	144	144	144	144	2,000	144
2010-01-20	144	145	143	143	33,000	143
2010-01-19	147	149	147	148	9,000	148
2010-01-18	147	147	146	146	6,000	146
2010-01-15	146	147	146	147	7,000	147
2010-01-14	149	149	146	146	9,000	146
2010-01-12	149	150	149	150	7,000	150
2010-01-08	150	150	150	150	1,000	150
2010-01-07	151	151	151	151	1,000	151
2010-01-05	154	154	154	154	1,000	154

分割・併合履歴： [1989-03-28]1株→1.03株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30