7919 野崎印刷紙業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	142	145	142	145	4,000	145
2012-12-26	144	144	142	142	2,000	142
2012-12-25	151	151	151	151	2,000	151
2012-12-21	151	151	151	151	1,000	151
2012-12-20	151	151	148	151	18,000	151
2012-12-19	157	160	155	155	22,000	155
2012-12-18	156	156	155	155	3,000	155
2012-12-17	156	156	156	156	1,000	156
2012-12-14	148	154	148	154	4,000	154
2012-12-13	149	149	149	149	1,000	149
2012-12-12	150	154	150	154	5,000	154
2012-12-11	150	155	150	155	5,000	155
2012-12-10	147	147	147	147	1,000	147
2012-12-07	142	146	142	146	3,000	146
2012-12-05	146	146	146	146	1,000	146
2012-12-04	143	143	143	143	3,000	143
2012-12-03	145	145	140	143	12,000	143
2012-11-30	150	150	150	150	1,000	150
2012-11-28	155	155	152	152	2,000	152
2012-11-26	159	159	159	159	2,000	159
2012-11-22	155	155	155	155	1,000	155
2012-11-21	155	155	155	155	2,000	155
2012-11-20	155	158	155	158	18,000	158
2012-11-19	160	160	157	158	10,000	158
2012-11-16	161	161	161	161	1,000	161
2012-11-15	159	161	159	161	6,000	161
2012-11-14	157	157	156	156	4,000	156
2012-11-12	161	161	158	158	4,000	158
2012-11-09	169	169	161	161	20,000	161
2012-11-08	166	170	161	165	21,000	165
2012-11-07	161	161	161	161	1,000	161
2012-11-06	158	158	158	158	1,000	158
2012-11-02	153	153	153	153	1,000	153
2012-11-01	149	149	149	149	1,000	149
2012-10-26	149	149	149	149	3,000	149
2012-10-23	154	154	154	154	1,000	154
2012-10-22	154	154	154	154	16,000	154
2012-10-19	158	160	158	159	5,000	159
2012-10-18	161	161	156	158	5,000	158
2012-10-17	157	159	155	159	5,000	159
2012-10-16	160	160	153	153	5,000	153
2012-10-12	152	152	152	152	1,000	152
2012-10-09	157	157	157	157	1,000	157
2012-10-02	172	172	162	162	3,000	162
2012-09-27	168	168	163	163	6,000	163
2012-09-25	158	158	158	158	2,000	158
2012-09-21	155	155	155	155	2,000	155
2012-09-20	159	161	157	161	16,000	161
2012-09-19	163	163	162	162	6,000	162
2012-09-18	160	163	160	162	4,000	162
2012-09-14	153	153	153	153	1,000	153
2012-09-12	148	148	148	148	7,000	148
2012-09-06	148	148	148	148	1,000	148
2012-09-04	150	150	150	150	1,000	150
2012-08-30	149	150	149	150	4,000	150
2012-08-27	150	150	146	146	4,000	146
2012-08-23	147	147	147	147	1,000	147
2012-08-22	154	154	150	150	3,000	150
2012-08-21	159	159	159	159	2,000	159
2012-08-20	156	158	156	158	18,000	158
2012-08-17	166	166	161	161	21,000	161
2012-08-16	164	166	164	166	3,000	166
2012-08-15	160	164	160	164	7,000	164
2012-08-14	160	160	160	160	1,000	160
2012-08-13	161	161	161	161	1,000	161
2012-08-10	161	161	161	161	1,000	161
2012-08-09	160	160	160	160	1,000	160
2012-08-08	161	161	161	161	1,000	161
2012-08-07	166	166	166	166	1,000	166
2012-08-02	168	168	168	168	1,000	168
2012-07-30	163	163	163	163	1,000	163
2012-07-26	168	168	168	168	1,000	168
2012-07-25	170	170	170	170	1,000	170
2012-07-23	169	169	169	169	1,000	169
2012-07-20	169	169	159	169	16,000	169
2012-07-19	170	172	170	172	4,000	172
2012-07-18	167	167	166	166	2,000	166
2012-07-17	166	168	166	168	3,000	168
2012-07-13	161	161	161	161	4,000	161
2012-07-12	171	171	164	164	38,000	164
2012-07-11	157	168	157	168	12,000	168
2012-07-10	159	160	157	157	7,000	157
2012-07-09	157	160	157	160	10,000	160
2012-07-06	154	154	154	154	2,000	154
2012-07-05	153	153	153	153	8,000	153
2012-07-03	144	150	144	150	4,000	150
2012-07-02	141	141	141	141	2,000	141
2012-06-26	140	140	140	140	4,000	140
2012-06-20	141	141	138	138	16,000	138
2012-06-19	142	145	142	144	17,000	144
2012-06-18	146	146	143	143	2,000	143
2012-06-15	138	138	138	138	2,000	138
2012-06-14	136	136	136	136	1,000	136
2012-06-12	134	134	134	134	3,000	134
2012-06-11	143	143	139	139	5,000	139
2012-06-04	139	139	139	139	1,000	139
2012-05-25	140	140	136	136	4,000	136
2012-05-23	138	138	138	138	1,000	138
2012-05-22	143	143	143	143	1,000	143
2012-05-21	143	143	143	143	20,000	143
2012-05-18	143	143	142	143	6,000	143
2012-05-17	143	143	143	143	2,000	143
2012-05-16	141	141	141	141	1,000	141
2012-05-14	146	146	136	136	12,000	136
2012-05-11	146	146	145	146	9,000	146
2012-05-10	146	146	146	146	2,000	146
2012-05-08	146	146	146	146	2,000	146
2012-05-02	157	157	157	157	1,000	157
2012-04-25	156	156	156	156	2,000	156
2012-04-20	156	156	156	156	13,000	156
2012-04-19	152	157	152	157	6,000	157
2012-04-18	152	152	150	150	2,000	150
2012-04-17	152	152	150	150	2,000	150
2012-04-16	142	142	142	142	1,000	142
2012-04-12	139	139	139	139	1,000	139
2012-04-11	134	134	134	134	1,000	134
2012-04-04	138	138	138	138	1,000	138
2012-04-03	147	147	143	143	2,000	143
2012-04-02	142	147	142	147	2,000	147
2012-03-30	147	147	147	147	1,000	147
2012-03-28	157	157	157	157	1,000	157
2012-03-26	154	155	154	155	3,000	155
2012-03-22	153	153	153	153	1,000	153
2012-03-21	150	150	150	150	14,000	150
2012-03-19	149	155	149	155	5,000	155
2012-03-16	154	154	144	147	10,000	147
2012-03-15	155	155	150	150	4,000	150
2012-03-14	147	151	147	151	4,000	151
2012-03-13	142	142	142	142	2,000	142
2012-03-12	146	146	146	146	1,000	146
2012-03-09	141	146	141	146	2,000	146
2012-03-08	141	141	141	141	1,000	141
2012-03-07	138	138	133	136	6,000	136
2012-03-05	143	143	143	143	1,000	143
2012-03-02	150	150	145	145	3,000	145
2012-02-27	154	154	149	149	3,000	149
2012-02-24	150	150	149	150	3,000	150
2012-02-22	144	144	143	143	2,000	143
2012-02-21	149	149	149	149	2,000	149
2012-02-20	146	146	146	146	14,000	146
2012-02-17	149	150	149	149	6,000	149
2012-02-16	141	145	141	145	7,000	145
2012-02-15	138	160	138	150	12,000	150
2012-02-14	133	133	132	133	5,000	133
2012-02-06	136	141	136	141	2,000	141
2012-02-03	131	131	131	131	1,000	131
2012-02-02	135	135	135	135	2,000	135
2012-02-01	130	130	130	130	2,000	130
2012-01-31	134	160	130	130	32,000	130
2012-01-30	133	133	132	132	2,000	132
2012-01-27	133	133	133	133	1,000	133
2012-01-26	128	128	128	128	4,000	128
2012-01-25	140	140	131	131	5,000	131
2012-01-20	140	140	140	140	14,000	140
2012-01-19	137	140	132	140	5,000	140
2012-01-18	135	136	135	136	3,000	136
2012-01-17	138	138	130	130	6,000	130
2012-01-16	130	135	130	135	2,000	135
2012-01-11	126	126	126	126	1,000	126
2012-01-06	126	126	126	126	1,000	126
2012-01-05	136	136	131	131	3,000	131

分割・併合履歴： [1989-03-28]1株→1.03株