7919 野崎印刷紙業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301371391361399,000139
2013-12-271351361351353,000135
2013-12-261341351341354,000135
2013-12-2513613613213213,000132
2013-12-241381381341347,000134
2013-12-2013813813513616,000136
2013-12-1913813813513715,000137
2013-12-1813713813413810,000138
2013-12-171361361351354,000135
2013-12-161341341341341,000134
2013-12-131341351341354,000135
2013-12-121361361351352,000135
2013-12-1113713713513715,000137
2013-12-101371371351375,000137
2013-12-091341351341353,000135
2013-12-061361361341346,000134
2013-12-031361371361373,000137
2013-12-021401401401403,000140
2013-11-281371371351356,000135
2013-11-271351351341347,000134
2013-11-251381381361374,000137
2013-11-221361371361365,000136
2013-11-211351351341343,000134
2013-11-2013413413413419,000134
2013-11-1913413713413710,000137
2013-11-181321351321346,000134
2013-11-1513413513113127,000131
2013-11-141361361341348,000134
2013-11-131371371351356,000135
2013-11-121331331331335,000133
2013-11-111361361331337,000133
2013-11-081341341341341,000134
2013-11-0713813813613612,000136
2013-11-061371371371374,000137
2013-11-011391391391392,000139
2013-10-301391391391391,000139
2013-10-281411411411411,000141
2013-10-251411411411412,000141
2013-10-241411411411414,000141
2013-10-221411411411411,000141
2013-10-2114114114114112,000141
2013-10-181401411391418,000141
2013-10-171381391381392,000139
2013-10-161381381381381,000138
2013-10-111371371371371,000137
2013-10-101351351351351,000135
2013-10-091341341341341,000134
2013-10-081351351351351,000135
2013-10-071351351351351,000135
2013-10-021381381381381,000138
2013-10-0113913913713712,000137
2013-09-301351391351393,000139
2013-09-271401401401401,000140
2013-09-261401401401403,000140
2013-09-251401401401403,000140
2013-09-241401401391393,000139
2013-09-2014014013914019,000140
2013-09-191371381371384,000138
2013-09-181361361361363,000136
2013-09-171351351351356,000135
2013-09-1313413413113111,000131
2013-09-121341341341341,000134
2013-09-111341341341345,000134
2013-09-091351351351353,000135
2013-09-031351351351351,000135
2013-08-291331331331332,000133
2013-08-261371371361363,000136
2013-08-211381381351354,000135
2013-08-2013613813613820,000138
2013-08-191361371361376,000137
2013-08-161361361361363,000136
2013-08-151351351351353,000135
2013-08-131351351351351,000135
2013-08-081371371371371,000137
2013-08-0713613813613814,000138
2013-08-061361361361363,000136
2013-08-021381381381382,000138
2013-07-301361371361376,000137
2013-07-291381381371377,000137
2013-07-2613813813813810,000138
2013-07-251411411411412,000141
2013-07-2314014113914117,000141
2013-07-2213914213914224,000142
2013-07-191411421401417,000141
2013-07-1814314313914018,000140
2013-07-171431431431431,000143
2013-07-161441441441442,000144
2013-07-1213914113914152,000141
2013-07-1114314414214217,000142
2013-07-101421421391417,000141
2013-07-0914114314114310,000143
2013-07-0814314414114119,000141
2013-07-051421421411419,000141
2013-07-031401401391392,000139
2013-07-0214014013913911,000139
2013-06-2814014013714032,000140
2013-06-2614014013813820,000138
2013-06-251441441401425,000142
2013-06-211441441401405,000140
2013-06-2014614714614714,000147
2013-06-191451451451454,000145
2013-06-181451451451454,000145
2013-06-171441441441441,000144
2013-06-141451451451452,000145
2013-06-121411411411412,000141
2013-06-1114114113813810,000138
2013-06-101371391371377,000137
2013-06-071391421381424,000142
2013-06-061391391391391,000139
2013-06-051421421421421,000142
2013-06-041461461421422,000142
2013-05-311441441441445,000144
2013-05-3014214814214813,000148
2013-05-291411411411411,000141
2013-05-271441441401409,000140
2013-05-241421441421428,000142
2013-05-2314314514314510,000145
2013-05-2214714814514523,000145
2013-05-211481481481483,000148
2013-05-2014514614514617,000146
2013-05-1714714814514510,000145
2013-05-161461461441449,000144
2013-05-151491491461465,000146
2013-05-1414814814414712,000147
2013-05-1314715014115046,000150
2013-05-1015015014914912,000149
2013-05-091481491471494,000149
2013-05-0814214914214527,000145
2013-05-0714614714614712,000147
2013-05-021491491491491,000149
2013-05-011461481461485,000148
2013-04-301441441441442,000144
2013-04-251471471471474,000147
2013-04-241441451441453,000145
2013-04-231471471471471,000147
2013-04-2214514514514514,000145
2013-04-191441441441446,000144
2013-04-181441441421423,000142
2013-04-171441441441442,000144
2013-04-161401401401401,000140
2013-04-151431431431434,000143
2013-04-121401421401424,000142
2013-04-111391391391395,000139
2013-04-101411411401404,000140
2013-04-0914514914014215,000142
2013-04-081451451411456,000145
2013-04-051441441431443,000144
2013-04-041401401401403,000140
2013-04-031411411411411,000141
2013-04-021451451411412,000141
2013-04-011461461451454,000145
2013-03-291451451451451,000145
2013-03-281451451451456,000145
2013-03-271411451411453,000145
2013-03-2614714713914469,000144
2013-03-251521521491495,000149
2013-03-221481491481495,000149
2013-03-2115115114814820,000148
2013-03-191501501491506,000150
2013-03-181521521501508,000150
2013-03-1515315314814814,000148
2013-03-141491491491491,000149
2013-03-131521521481483,000148
2013-03-111541541541542,000154
2013-03-081511511511513,000151
2013-03-071541551501555,000155
2013-03-061531531531531,000153
2013-03-041531531511534,000153
2013-03-011481481481481,000148
2013-02-251501511501513,000151
2013-02-211491491491491,000149
2013-02-2014914914914917,000149
2013-02-191521541521538,000153
2013-02-181531531491507,000150
2013-02-151511511501503,000150
2013-02-141501501501502,000150
2013-02-131511511511512,000151
2013-02-121551551501502,000150
2013-02-071521521521521,000152
2013-02-061531541511527,000152
2013-02-051451451451451,000145
2013-02-041471471471471,000147
2013-02-011461461461464,000146
2013-01-311481481481484,000148
2013-01-301481481481483,000148
2013-01-281451451451455,000145
2013-01-251471471451452,000145
2013-01-241471471441447,000144
2013-01-231481481451457,000145
2013-01-2214715714414432,000144
2013-01-2114814814114641,000146
2013-01-181531531511519,000151
2013-01-171511511511511,000151
2013-01-161501501481486,000148
2013-01-111461461461461,000146
2013-01-101501501501501,000150
2013-01-081451451451451,000145
2013-01-071501501501505,000150
2013-01-041431431431432,000143

分割・併合履歴 : [1989-03-28]1株→1.03株