7919 野崎印刷紙業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	234	248	233	234	392,200	234
2017-12-28	230	241	229	235	425,500	235
2017-12-27	227	233	221	228	220,700	228
2017-12-26	215	237	215	230	681,000	230
2017-12-25	217	224	215	216	188,800	216
2017-12-22	212	215	211	214	88,000	214
2017-12-21	208	212	208	212	47,800	212
2017-12-20	210	211	206	207	106,500	207
2017-12-19	209	212	209	210	60,200	210
2017-12-18	209	212	208	209	97,500	209
2017-12-15	212	213	206	210	130,300	210
2017-12-14	215	218	207	213	259,200	213
2017-12-13	203	209	202	209	177,400	209
2017-12-12	198	204	197	202	142,200	202
2017-12-11	200	201	197	198	82,100	198
2017-12-08	198	199	195	197	130,400	197
2017-12-07	194	202	193	198	269,200	198
2017-12-06	205	212	194	194	677,400	194
2017-12-05	198	202	192	196	454,000	196
2017-12-04	210	213	200	202	1,468,800	202
2017-12-01	188	230	187	214	6,314,000	214
2017-11-30	186	188	185	187	67,500	187
2017-11-29	187	188	182	186	82,800	186
2017-11-28	186	186	184	184	48,200	184
2017-11-27	186	186	182	184	66,100	184
2017-11-24	180	185	180	183	105,400	183
2017-11-22	190	193	180	180	543,800	180
2017-11-21	181	182	180	181	8,500	181
2017-11-20	180	181	179	180	35,000	180
2017-11-17	179	183	178	180	69,100	180
2017-11-16	176	181	175	181	54,500	181
2017-11-15	178	178	175	176	41,400	176
2017-11-13	180	180	175	175	65,400	175
2017-11-10	173	177	172	176	62,200	176
2017-11-09	176	177	170	173	222,800	173
2017-11-08	183	191	175	177	1,028,100	177
2017-11-07	172	189	172	180	879,900	180
2017-11-06	169	171	169	171	30,800	171
2017-11-02	173	173	170	170	45,500	170
2017-11-01	172	174	172	172	35,000	172
2017-10-31	171	172	171	171	38,900	171
2017-10-30	175	175	172	172	33,100	172
2017-10-27	172	173	170	173	70,500	173
2017-10-26	177	178	172	173	148,100	173
2017-10-25	182	182	178	179	71,600	179
2017-10-24	180	182	177	181	100,300	181
2017-10-23	177	185	174	179	388,600	179
2017-10-20	186	195	174	176	1,889,700	176
2017-10-19	175	180	175	179	113,700	179
2017-10-18	174	175	173	174	24,000	174
2017-10-17	176	176	172	172	37,200	172
2017-10-16	172	176	172	173	30,100	173
2017-10-13	170	172	170	171	20,200	171
2017-10-12	171	172	170	170	13,700	170
2017-10-11	170	171	169	170	9,600	170
2017-10-10	168	171	168	169	9,600	169
2017-10-06	171	171	168	168	26,900	168
2017-10-05	172	173	170	171	33,400	171
2017-10-04	173	176	171	171	105,400	171
2017-10-03	168	173	168	171	60,600	171
2017-10-02	168	169	167	168	22,000	168
2017-09-29	169	169	167	167	14,300	167
2017-09-28	168	169	166	167	9,000	167
2017-09-27	167	168	166	168	33,200	168
2017-09-26	167	169	167	169	28,700	169
2017-09-25	167	170	165	168	29,000	168
2017-09-22	165	167	164	166	14,800	166
2017-09-21	169	169	165	165	39,000	165
2017-09-20	169	169	167	168	42,600	168
2017-09-19	171	182	166	168	515,800	168
2017-09-15	167	168	166	166	8,400	166
2017-09-14	164	166	164	166	10,300	166
2017-09-13	168	168	165	166	14,600	166
2017-09-12	166	168	164	168	22,600	168
2017-09-11	160	167	160	165	22,400	165
2017-09-08	161	163	159	159	26,800	159
2017-09-07	164	165	162	163	12,500	163
2017-09-06	158	164	158	163	28,800	163
2017-09-05	166	168	160	161	46,000	161
2017-09-04	170	170	166	166	38,300	166
2017-09-01	171	172	170	171	7,600	171
2017-08-31	169	172	169	171	10,200	171
2017-08-30	168	173	168	169	128,000	169
2017-08-29	169	169	167	168	26,900	168
2017-08-28	169	171	168	169	26,200	169
2017-08-25	170	170	168	169	21,200	169
2017-08-24	169	170	168	169	18,500	169
2017-08-23	170	171	169	169	22,600	169
2017-08-22	169	170	166	170	20,800	170
2017-08-21	169	169	166	166	21,000	166
2017-08-18	167	169	166	169	51,400	169
2017-08-17	165	175	164	168	124,100	168
2017-08-16	162	167	160	167	43,000	167
2017-08-15	159	161	159	160	20,800	160
2017-08-14	158	158	155	158	10,800	158
2017-08-10	159	160	158	158	22,800	158
2017-08-09	161	162	160	160	17,000	160
2017-08-08	161	162	160	162	10,000	162
2017-08-07	162	162	160	160	17,300	160
2017-08-04	161	162	161	161	10,200	161
2017-08-03	163	164	162	163	19,400	163
2017-08-02	160	164	158	164	35,800	164
2017-08-01	168	169	160	161	70,200	161
2017-07-31	171	171	167	168	34,900	168
2017-07-28	172	172	169	170	20,800	170
2017-07-27	173	173	170	171	44,400	171
2017-07-26	170	174	167	174	234,600	174
2017-07-25	177	181	176	180	158,000	180
2017-07-24	175	177	174	175	40,100	175
2017-07-21	174	174	172	174	27,000	174
2017-07-20	171	173	171	173	34,700	173
2017-07-19	172	173	170	173	13,400	173
2017-07-18	171	171	170	171	22,300	171
2017-07-14	169	171	169	170	10,500	170
2017-07-13	169	171	169	170	13,300	170
2017-07-12	168	172	167	170	67,600	170
2017-07-11	167	171	164	168	73,900	168
2017-07-10	167	169	166	167	31,300	167
2017-07-07	167	168	166	168	29,700	168
2017-07-06	170	170	167	168	16,400	168
2017-07-05	170	170	167	170	35,500	170
2017-07-04	172	172	167	170	68,400	170
2017-07-03	171	173	169	171	27,300	171
2017-06-30	172	174	170	174	24,400	174
2017-06-29	173	174	172	173	24,900	173
2017-06-28	171	175	170	173	29,500	173
2017-06-27	173	173	170	171	14,600	171
2017-06-26	170	173	169	173	45,800	173
2017-06-23	170	170	168	169	27,300	169
2017-06-22	170	170	169	170	12,600	170
2017-06-21	169	171	168	168	34,900	168
2017-06-20	168	168	167	167	28,400	167
2017-06-19	167	168	166	168	12,200	168
2017-06-16	170	170	166	167	34,800	167
2017-06-15	169	171	168	169	21,700	169
2017-06-14	167	167	165	167	31,500	167
2017-06-13	166	168	165	167	18,200	167
2017-06-12	171	172	165	166	77,600	166
2017-06-09	167	173	165	167	222,000	167
2017-06-08	169	169	165	165	11,000	165
2017-06-07	164	167	163	167	31,000	167
2017-06-06	167	168	164	165	34,100	165
2017-06-05	171	172	167	168	67,100	168
2017-06-02	171	194	170	170	858,800	170
2017-06-01	162	171	162	167	76,500	167
2017-05-31	163	164	161	162	24,500	162
2017-05-30	163	165	162	162	4,600	162
2017-05-29	165	166	161	162	13,000	162
2017-05-26	166	167	165	165	11,200	165
2017-05-25	166	166	164	166	21,500	166
2017-05-24	164	165	164	165	8,400	165
2017-05-23	163	164	161	163	25,000	163
2017-05-22	166	166	161	161	36,100	161
2017-05-19	166	173	164	166	79,600	166
2017-05-18	163	166	161	164	44,500	164
2017-05-17	168	168	164	165	30,700	165
2017-05-16	167	169	166	166	37,600	166
2017-05-15	168	170	166	166	44,800	166
2017-05-12	167	176	166	170	94,500	170
2017-05-11	169	171	167	169	41,800	169
2017-05-10	167	168	166	168	18,500	168
2017-05-09	168	169	166	168	30,600	168
2017-05-08	170	170	165	168	39,400	168
2017-05-02	169	171	169	170	11,600	170
2017-05-01	172	172	169	170	39,600	170
2017-04-28	172	174	170	172	40,400	172
2017-04-27	173	173	170	173	17,800	173
2017-04-26	173	174	170	170	9,400	170
2017-04-25	175	175	168	171	44,000	171
2017-04-24	178	178	173	174	62,500	174
2017-04-21	177	177	172	173	27,600	173
2017-04-20	178	178	173	177	78,300	177
2017-04-19	170	176	168	176	67,100	176
2017-04-18	176	185	169	169	543,300	169
2017-04-17	162	163	157	161	12,300	161
2017-04-14	159	164	158	158	18,000	158
2017-04-13	161	163	158	160	19,100	160
2017-04-12	163	163	158	158	74,800	158
2017-04-11	167	167	162	165	51,000	165
2017-04-10	167	168	167	168	7,200	168
2017-04-07	167	169	166	167	31,500	167
2017-04-06	172	172	167	167	54,300	167
2017-04-05	169	173	168	170	11,200	170
2017-04-04	177	178	169	170	63,300	170
2017-04-03	174	177	172	173	17,400	173
2017-03-31	177	178	174	176	42,800	176
2017-03-30	174	176	173	175	7,200	175
2017-03-29	172	176	172	174	30,100	174
2017-03-28	174	175	172	172	34,600	172
2017-03-27	177	177	170	173	38,400	173
2017-03-24	177	178	174	175	43,200	175
2017-03-23	176	178	176	176	8,400	176
2017-03-22	178	181	175	179	27,700	179
2017-03-21	180	181	178	178	35,700	178
2017-03-17	179	179	176	178	25,000	178
2017-03-16	177	178	173	175	56,800	175
2017-03-15	180	181	176	176	74,200	176
2017-03-14	175	187	175	183	370,100	183
2017-03-13	174	175	173	174	11,000	174
2017-03-10	175	176	174	175	11,100	175
2017-03-09	176	176	173	174	78,100	174
2017-03-08	176	178	175	175	78,200	175
2017-03-07	177	177	175	176	44,400	176
2017-03-06	178	179	176	176	43,800	176
2017-03-03	180	181	178	178	38,700	178
2017-03-02	180	182	177	179	82,300	179
2017-03-01	181	181	177	180	64,100	180
2017-02-28	181	181	179	181	84,000	181
2017-02-27	180	180	176	177	22,700	177
2017-02-24	178	179	176	178	21,800	178
2017-02-23	178	180	177	179	36,100	179
2017-02-22	179	179	176	177	60,300	177
2017-02-21	178	180	177	178	81,100	178
2017-02-20	179	179	176	176	27,200	176
2017-02-17	177	179	176	177	12,800	177
2017-02-16	180	180	175	176	71,100	176
2017-02-15	180	182	177	180	59,700	180
2017-02-14	175	179	175	179	38,300	179
2017-02-13	177	177	175	175	57,000	175
2017-02-10	177	178	176	177	9,500	177
2017-02-09	178	178	177	177	13,500	177
2017-02-08	177	179	176	178	27,600	178
2017-02-07	179	182	175	177	116,000	177
2017-02-06	179	182	178	179	27,500	179
2017-02-03	178	180	177	178	28,900	178
2017-02-02	179	181	177	178	44,800	178
2017-02-01	177	180	176	178	42,900	178
2017-01-31	180	185	178	178	129,600	178
2017-01-30	178	184	176	183	175,200	183
2017-01-27	180	180	175	178	64,500	178
2017-01-26	178	181	177	177	40,300	177
2017-01-25	178	180	175	176	50,000	176
2017-01-24	178	178	175	176	72,700	176
2017-01-23	175	192	175	178	384,300	178
2017-01-20	174	179	174	179	183,200	179
2017-01-19	177	179	175	176	157,100	176
2017-01-18	175	177	174	176	241,900	176
2017-01-17	186	187	178	178	745,700	178
2017-01-16	176	181	175	178	369,900	178
2017-01-13	180	181	175	178	695,200	178
2017-01-12	189	197	176	180	3,144,900	180
2017-01-11	226	233	181	187	15,579,700	187
2017-01-10	162	202	155	202	18,045,500	202
2017-01-06	149	160	149	152	83,400	152
2017-01-05	151	155	148	150	158,000	150
2017-01-04	143	176	143	153	1,264,700	153

分割・併合履歴： [1989-03-28]1株→1.03株