7919 野崎印刷紙業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-26	131	131	131	131	3,000	131
2011-12-22	133	133	128	128	2,000	128
2011-12-21	128	133	128	133	2,000	133
2011-12-20	132	132	124	124	25,000	124
2011-12-19	138	138	135	137	4,000	137
2011-12-16	136	136	135	135	5,000	135
2011-12-15	134	134	128	132	4,000	132
2011-12-14	128	130	128	130	7,000	130
2011-12-13	128	128	128	128	5,000	128
2011-12-12	124	126	124	126	2,000	126
2011-12-08	121	121	121	121	1,000	121
2011-12-07	121	121	121	121	2,000	121
2011-12-05	121	121	121	121	1,000	121
2011-12-02	126	126	126	126	2,000	126
2011-12-01	125	125	125	125	1,000	125
2011-11-30	121	126	121	126	4,000	126
2011-11-25	123	123	123	123	4,000	123
2011-11-24	124	124	124	124	1,000	124
2011-11-22	127	129	127	129	2,000	129
2011-11-21	125	125	125	125	18,000	125
2011-11-18	127	130	125	125	12,000	125
2011-11-17	129	129	127	127	2,000	127
2011-11-16	125	125	125	125	1,000	125
2011-11-14	120	120	120	120	1,000	120
2011-11-09	120	120	120	120	3,000	120
2011-11-08	118	118	118	118	1,000	118
2011-11-07	121	121	119	119	2,000	119
2011-11-04	117	117	117	117	2,000	117
2011-11-02	120	121	116	121	7,000	121
2011-11-01	116	120	115	120	4,000	120
2011-10-27	112	113	112	113	3,000	113
2011-10-25	121	121	116	116	4,000	116
2011-10-21	118	118	118	118	1,000	118
2011-10-20	120	121	120	121	22,000	121
2011-10-19	117	119	117	118	6,000	118
2011-10-18	113	113	113	113	3,000	113
2011-10-17	111	111	111	111	2,000	111
2011-10-13	106	106	106	106	2,000	106
2011-10-05	110	110	110	110	2,000	110
2011-10-04	115	115	115	115	2,000	115
2011-09-27	114	114	114	114	1,000	114
2011-09-26	110	110	110	110	2,000	110
2011-09-22	107	107	107	107	1,000	107
2011-09-21	111	111	111	111	3,000	111
2011-09-20	110	110	108	108	23,000	108
2011-09-16	113	116	112	116	10,000	116
2011-09-15	110	111	110	111	3,000	111
2011-09-14	111	111	108	109	8,000	109
2011-09-13	109	109	109	109	1,000	109
2011-09-12	111	111	109	109	3,000	109
2011-09-09	114	114	114	114	1,000	114
2011-09-08	110	114	110	114	2,000	114
2011-09-07	108	108	108	108	2,000	108
2011-09-06	107	108	106	108	6,000	108
2011-09-05	110	110	110	110	2,000	110
2011-09-02	115	115	105	110	18,000	110
2011-09-01	113	114	113	114	6,000	114
2011-08-31	114	115	114	115	7,000	115
2011-08-30	115	116	115	116	13,000	116
2011-08-26	120	120	120	120	2,000	120
2011-08-24	116	116	116	116	1,000	116
2011-08-23	125	125	115	115	3,000	115
2011-08-22	123	123	123	123	17,000	123
2011-08-19	118	123	117	123	14,000	123
2011-08-18	117	119	117	119	4,000	119
2011-08-17	116	116	116	116	2,000	116
2011-08-16	115	115	113	113	3,000	113
2011-08-10	112	112	112	112	1,000	112
2011-08-09	111	111	110	110	2,000	110
2011-08-08	113	113	113	113	1,000	113
2011-08-05	116	116	116	116	1,000	116
2011-08-04	116	116	116	116	1,000	116
2011-08-03	113	114	113	113	3,000	113
2011-08-02	116	116	113	116	5,000	116
2011-08-01	115	115	115	115	2,000	115
2011-07-26	119	119	118	118	2,000	118
2011-07-25	122	122	119	119	4,000	119
2011-07-22	120	120	119	119	2,000	119
2011-07-21	122	122	121	121	6,000	121
2011-07-20	128	128	123	123	18,000	123
2011-07-19	125	128	124	126	6,000	126
2011-07-15	124	124	121	122	3,000	122
2011-07-14	125	125	121	121	5,000	121
2011-07-13	126	126	124	124	13,000	124
2011-07-12	123	128	123	128	45,000	128
2011-07-11	120	120	120	120	2,000	120
2011-07-08	123	124	123	124	14,000	124
2011-07-07	124	124	118	122	13,000	122
2011-07-06	121	123	121	123	9,000	123
2011-07-05	122	123	122	123	2,000	123
2011-07-04	123	124	123	124	7,000	124
2011-07-01	119	121	119	120	12,000	120
2011-06-30	122	123	122	123	2,000	123
2011-06-29	121	122	118	122	9,000	122
2011-06-28	121	122	121	121	6,000	121
2011-06-27	123	123	123	123	3,000	123
2011-06-23	120	120	120	120	1,000	120
2011-06-21	120	121	120	121	3,000	121
2011-06-20	118	118	118	118	21,000	118
2011-06-17	123	123	119	119	4,000	119
2011-06-16	121	121	121	121	1,000	121
2011-06-15	122	122	119	119	11,000	119
2011-06-14	119	121	119	120	17,000	120
2011-06-13	123	124	123	124	7,000	124
2011-06-10	121	121	121	121	2,000	121
2011-06-03	121	121	121	121	1,000	121
2011-06-02	123	123	123	123	2,000	123
2011-06-01	122	122	122	122	3,000	122
2011-05-31	122	123	122	123	4,000	123
2011-05-30	122	122	122	122	2,000	122
2011-05-27	122	122	122	122	2,000	122
2011-05-26	130	142	123	123	23,000	123
2011-05-25	130	130	130	130	3,000	130
2011-05-23	128	128	128	128	2,000	128
2011-05-20	130	130	127	128	20,000	128
2011-05-19	134	134	133	134	7,000	134
2011-05-18	133	133	133	133	2,000	133
2011-05-17	132	133	132	132	5,000	132
2011-05-16	129	130	129	130	4,000	130
2011-05-13	130	131	129	129	9,000	129
2011-05-12	131	132	131	132	2,000	132
2011-05-10	129	131	129	129	5,000	129
2011-05-09	131	134	130	134	6,000	134
2011-05-06	135	135	135	135	4,000	135
2011-05-02	139	139	134	134	3,000	134
2011-04-28	134	134	134	134	1,000	134
2011-04-27	136	136	136	136	1,000	136
2011-04-25	141	141	141	141	2,000	141
2011-04-20	139	139	139	139	16,000	139
2011-04-19	137	140	137	140	8,000	140
2011-04-18	135	136	135	136	5,000	136
2011-04-15	137	137	135	135	6,000	135
2011-04-14	131	136	131	136	6,000	136
2011-04-13	132	132	131	131	2,000	131
2011-04-12	132	132	132	132	1,000	132
2011-04-05	132	132	132	132	1,000	132
2011-04-04	139	139	137	137	3,000	137
2011-03-31	134	140	134	140	8,000	140
2011-03-30	132	132	132	132	1,000	132
2011-03-29	137	137	137	137	1,000	137
2011-03-28	137	137	137	137	2,000	137
2011-03-25	137	137	137	137	1,000	137
2011-03-24	134	134	128	131	7,000	131
2011-03-23	138	138	138	138	6,000	138
2011-03-22	133	138	133	133	17,000	133
2011-03-18	126	130	120	130	12,000	130
2011-03-17	130	130	130	130	1,000	130
2011-03-15	110	110	110	110	1,000	110
2011-03-14	126	126	125	125	2,000	125
2011-03-10	136	136	136	136	3,000	136
2011-03-09	137	137	137	137	1,000	137
2011-03-08	137	137	137	137	1,000	137
2011-03-04	137	138	137	137	3,000	137
2011-03-03	137	137	137	137	3,000	137
2011-03-02	142	142	137	137	3,000	137
2011-03-01	139	139	139	139	1,000	139
2011-02-28	138	139	138	139	3,000	139
2011-02-25	140	140	140	140	3,000	140
2011-02-24	142	142	137	138	3,000	138
2011-02-22	143	143	143	143	1,000	143
2011-02-21	143	143	143	143	17,000	143
2011-02-18	147	148	146	148	9,000	148
2011-02-17	143	144	140	144	9,000	144
2011-02-16	139	140	139	140	8,000	140
2011-02-15	141	141	139	139	8,000	139
2011-02-14	141	141	141	141	3,000	141
2011-02-08	142	142	142	142	3,000	142
2011-02-07	145	145	145	145	1,000	145
2011-02-04	145	145	145	145	5,000	145
2011-02-03	144	144	144	144	2,000	144
2011-02-02	144	144	144	144	3,000	144
2011-01-31	144	144	141	142	4,000	142
2011-01-28	144	144	144	144	5,000	144
2011-01-27	140	141	139	141	10,000	141
2011-01-26	145	145	135	139	19,000	139
2011-01-25	145	145	145	145	3,000	145
2011-01-24	141	141	141	141	8,000	141
2011-01-21	147	147	141	141	11,000	141
2011-01-20	147	149	144	144	23,000	144
2011-01-19	150	153	150	152	14,000	152
2011-01-18	145	148	145	148	15,000	148
2011-01-17	145	145	143	143	9,000	143
2011-01-14	140	145	140	145	12,000	145
2011-01-13	142	142	139	139	9,000	139
2011-01-12	141	142	141	142	2,000	142
2011-01-11	141	141	141	141	4,000	141
2011-01-07	140	140	140	140	5,000	140
2011-01-06	140	140	140	140	7,000	140
2011-01-05	140	140	140	140	6,000	140
2011-01-04	139	139	139	139	7,000	139

分割・併合履歴： [1989-03-28]1株→1.03株