7919 野崎印刷紙業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301421431411425,900142
2016-12-2914314314014318,800143
2016-12-281431441421442,100144
2016-12-2714414414114122,200141
2016-12-2614714714414510,900145
2016-12-2214514714414614,000146
2016-12-2114715014514621,200146
2016-12-2015015014514749,100147
2016-12-1914415114315089,300150
2016-12-1614314614214522,700145
2016-12-151431431421428,300142
2016-12-1414214414114313,900143
2016-12-1314314314014211,700142
2016-12-1214114514014465,000144
2016-12-0914114513813849,800138
2016-12-0813814613814178,800141
2016-12-0713713913713822,900138
2016-12-061371381361386,700138
2016-12-051371371351378,100137
2016-12-021361371351377,900137
2016-12-0113813813513612,400136
2016-11-3013613813513611,300136
2016-11-291361371361365,500136
2016-11-2813713713513611,900136
2016-11-251371371361365,700136
2016-11-2413913913613719,700137
2016-11-221381391361378,100137
2016-11-2113913913613721,200137
2016-11-1813713813613812,800138
2016-11-171371371361367,000136
2016-11-1613613713413719,500137
2016-11-151331331311324,600132
2016-11-141311331311324,400132
2016-11-111311331311314,200131
2016-11-101281321281314,700131
2016-11-0913113112512524,600125
2016-11-0813413613113117,600131
2016-11-071331341321328,100132
2016-11-0413313513313310,400133
2016-11-0213813813213216,900132
2016-11-011371391361387,200138
2016-10-311371391371385,900138
2016-10-2813713813613718,200137
2016-10-2713913913513631,400136
2016-10-2614014213813959,900139
2016-10-2514414414114325,500143
2016-10-2414314314114210,200142
2016-10-211431441421433,500143
2016-10-2014114414014028,600140
2016-10-1914414714214435,000144
2016-10-17141162141141473,800141
2016-10-131371381351382,700138
2016-10-1213814013313741,000137
2016-10-111361371361373,300137
2016-10-071381391351356,300135
2016-10-0613714013613915,600139
2016-10-051331371331377,100137
2016-10-041321351321357,500135
2016-10-0313613713313517,600135
2016-09-3013713913313532,400135
2016-09-2914214213814114,200141
2016-09-2814114213914221,700142
2016-09-2714214313914228,200142
2016-09-2613814213814217,900142
2016-09-231401421401428,000142
2016-09-211381411381384,100138
2016-09-2014314313713927,400139
2016-09-1613814113814032,200140
2016-09-1514114113814037,800140
2016-09-1414014313814118,600141
2016-09-1314614614014119,300141
2016-09-1214614814514510,000145
2016-09-091471481461485,100148
2016-09-0814714914614611,600146
2016-09-0715215214914914,100149
2016-09-0615015514715474,900154
2016-09-0514914914414727,900147
2016-09-0215115214814937,300149
2016-09-0115515514915143,600151
2016-08-3114515314515382,000153
2016-08-3014414514214521,700145
2016-08-2914114414114258,200142
2016-08-2614114113814112,800141
2016-08-2514014113714119,800141
2016-08-2413713913713912,800139
2016-08-2314014013513941,200139
2016-08-2213913913713827,300138
2016-08-19136146135137182,200137
2016-08-1813613713613634,500136
2016-08-1713913913613728,600137
2016-08-1613914113613663,800136
2016-08-1513913913613666,700136
2016-08-12136145136139498,900139
2016-08-10139139136137237,100137
2016-08-091451471361411,309,500141
2016-08-081691731471575,993,600157
2016-08-0514617614516610,280,400166
2016-08-041341741331507,111,600150
2016-08-0312713112713117,900131
2016-08-021301301261265,400126
2016-08-0112913112512819,000128
2016-07-2912513112113133,100131
2016-07-2812512912412528,800125
2016-07-2712312612312410,300124
2016-07-261231251221228,300122
2016-07-2512412412112412,100124
2016-07-2212112512112114,000121
2016-07-2112512612212323,600123
2016-07-2012712712312420,800124
2016-07-1912812812412617,600126
2016-07-1513213212512666,300126
2016-07-14128143128133580,700133
2016-07-131291291251269,100126
2016-07-12131133122127105,900127
2016-07-1112512912412882,600128
2016-07-0812312412312417,100124
2016-07-071221221221221,400122
2016-07-061221231211232,300123
2016-07-0512212312012310,700123
2016-07-041191201191194,600119
2016-07-0112312311811911,700119
2016-06-3011712311612340,300123
2016-06-2911411611311512,700115
2016-06-28114114114114400114
2016-06-2711411411011311,000113
2016-06-2411811811011023,200110
2016-06-231161171151173,700117
2016-06-2211711711311412,600114
2016-06-211151191151183,300118
2016-06-2011911911611625,600116
2016-06-171141161131165,800116
2016-06-1611811811211216,600112
2016-06-151181191171185,700118
2016-06-1412012011511728,500117
2016-06-1312412512012031,500120
2016-06-101291291261275,100127
2016-06-091291291271273,900127
2016-06-081261281261282,000128
2016-06-071281281261282,300128
2016-06-061261281261287,400128
2016-06-031271281271271,900127
2016-06-0212812812712714,800127
2016-06-011291291271299,300129
2016-05-311291301281307,600130
2016-05-301291291281293,700129
2016-05-271291291281284,200128
2016-05-261301301271289,300128
2016-05-251301301281299,000129
2016-05-2412812912712913,000129
2016-05-2312812912712815,000128
2016-05-2012912912612831,600128
2016-05-1912712812612813,300128
2016-05-1812812812412627,900126
2016-05-1712912912612717,100127
2016-05-1613113112812837,600128
2016-05-1312913412913223,500132
2016-05-1212813212613098,200130
2016-05-1112712812612810,400128
2016-05-1012712812512748,300127
2016-05-09137139126127102,000127
2016-05-061361371341378,500137
2016-05-021321341321347,200134
2016-04-2813814013313524,400135
2016-04-27141149135139103,500139
2016-04-2614514513814120,100141
2016-04-2514614714514514,500145
2016-04-221431471411458,700145
2016-04-211451451421431,900143
2016-04-2014314414114226,800142
2016-04-1914514513914526,700145
2016-04-1814614614014320,300143
2016-04-151461461461462,300146
2016-04-141481481471476,100147
2016-04-1314714814314714,200147
2016-04-121471471421463,700146
2016-04-111441461441461,000146
2016-04-081461461461461,300146
2016-04-07146146146146600146
2016-04-061421451421444,300144
2016-04-0514815114414423,100144
2016-04-0415115514714722,800147
2016-04-0116116215315487,500154
2016-03-31154166154162101,000162
2016-03-3015015414915450,000154
2016-03-29151152147151107,000151
2016-03-2814314514314524,000145
2016-03-251431431431439,000143
2016-03-2414314414014328,000143
2016-03-231431441411438,000143
2016-03-2214414414414413,000144
2016-03-1814114314114212,000142
2016-03-171441441411427,000142
2016-03-1614214313914323,000143
2016-03-1514014213914014,000140
2016-03-141411421411424,000142
2016-03-1114114114014111,000141
2016-03-101421431411438,000143
2016-03-091401411401416,000141
2016-03-081401411401417,000141
2016-03-071411431411417,000141
2016-03-0414414414214310,000143
2016-03-0314414514414411,000144
2016-03-0214414414114350,000143
2016-03-01142151137139240,000139
2016-02-291371381371376,000137
2016-02-2613813813713713,000137
2016-02-2513813913713838,000138
2016-02-2413513713413726,000137
2016-02-2313413713213716,000137
2016-02-2213413413013342,000133
2016-02-1913513513013224,000132
2016-02-1813913913313477,000134
2016-02-17130152130137425,000137
2016-02-161261261251269,000126
2016-02-1512312512212523,000125
2016-02-1212712712012116,000121
2016-02-1013113112713123,000131
2016-02-0913113212813229,000132
2016-02-0813113512613332,000133
2016-02-0512713412713446,000134
2016-02-0412613012513016,000130
2016-02-0313013012612716,000127
2016-02-0213113313013015,000130
2016-02-011321341311347,000134
2016-01-291311321301304,000130
2016-01-281301311261317,000131
2016-01-271311311301303,000130
2016-01-261261301261304,000130
2016-01-2513113112512926,000129
2016-01-221271291271293,000129
2016-01-2112813112512515,000125
2016-01-2013413413113117,000131
2016-01-1913113412713231,000132
2016-01-1812913112813110,000131
2016-01-1513213513113111,000131
2016-01-1413213212913210,000132
2016-01-1213413413113411,000134
2016-01-081311341311343,000134
2016-01-0713713713013133,000131
2016-01-061351381351385,000138
2016-01-041371371371371,000137

分割・併合履歴 : [1989-03-28]1株→1.03株