7919 野崎印刷紙業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,080 | 1,080 | 1,070 | 1,080 | 87,000 | 1,080 |
| 1989-12-28 | 1,060 | 1,080 | 1,050 | 1,070 | 92,000 | 1,070 |
| 1989-12-27 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1989-12-26 | 1,060 | 1,070 | 1,040 | 1,060 | 108,000 | 1,060 |
| 1989-12-25 | 1,010 | 1,080 | 1,010 | 1,070 | 133,000 | 1,070 |
| 1989-12-22 | 1,010 | 1,030 | 1,010 | 1,010 | 44,000 | 1,010 |
| 1989-12-21 | 1,040 | 1,050 | 1,020 | 1,020 | 34,000 | 1,020 |
| 1989-12-20 | 1,030 | 1,060 | 1,030 | 1,060 | 51,000 | 1,060 |
| 1989-12-19 | 1,050 | 1,060 | 1,030 | 1,030 | 92,000 | 1,030 |
| 1989-12-18 | 1,030 | 1,070 | 1,030 | 1,060 | 218,000 | 1,060 |
| 1989-12-15 | 1,050 | 1,060 | 1,030 | 1,050 | 150,000 | 1,050 |
| 1989-12-14 | 1,020 | 1,080 | 1,000 | 1,080 | 232,000 | 1,080 |
| 1989-12-13 | 1,010 | 1,030 | 1,000 | 1,030 | 145,000 | 1,030 |
| 1989-12-12 | 1,010 | 1,010 | 1,000 | 1,010 | 34,000 | 1,010 |
| 1989-12-11 | 1,000 | 1,020 | 995 | 1,020 | 105,000 | 1,020 |
| 1989-12-08 | 1,000 | 1,000 | 995 | 1,000 | 58,000 | 1,000 |
| 1989-12-07 | 980 | 1,010 | 975 | 1,010 | 61,000 | 1,010 |
| 1989-12-06 | 1,000 | 1,020 | 1,000 | 1,020 | 41,000 | 1,020 |
| 1989-12-05 | 960 | 1,040 | 960 | 1,040 | 190,000 | 1,040 |
| 1989-12-04 | 962 | 978 | 950 | 955 | 41,000 | 955 |
| 1989-12-01 | 940 | 965 | 940 | 960 | 92,000 | 960 |
| 1989-11-30 | 946 | 946 | 926 | 940 | 27,000 | 940 |
| 1989-11-29 | 940 | 948 | 936 | 936 | 32,000 | 936 |
| 1989-11-28 | 941 | 944 | 933 | 943 | 15,000 | 943 |
| 1989-11-27 | 950 | 960 | 941 | 943 | 36,000 | 943 |
| 1989-11-24 | 930 | 946 | 925 | 946 | 53,000 | 946 |
| 1989-11-22 | 920 | 930 | 920 | 920 | 17,000 | 920 |
| 1989-11-21 | 921 | 930 | 920 | 920 | 12,000 | 920 |
| 1989-11-20 | 920 | 930 | 920 | 930 | 13,000 | 930 |
| 1989-11-16 | 925 | 930 | 920 | 920 | 14,000 | 920 |
| 1989-11-15 | 930 | 935 | 930 | 934 | 9,000 | 934 |
| 1989-11-14 | 934 | 945 | 929 | 940 | 22,000 | 940 |
| 1989-11-13 | 921 | 930 | 920 | 925 | 24,000 | 925 |
| 1989-11-10 | 911 | 929 | 911 | 915 | 22,000 | 915 |
| 1989-11-09 | 920 | 920 | 910 | 910 | 11,000 | 910 |
| 1989-11-08 | 920 | 920 | 910 | 910 | 12,000 | 910 |
| 1989-11-07 | 910 | 920 | 910 | 920 | 7,000 | 920 |
| 1989-11-06 | 910 | 910 | 906 | 907 | 12,000 | 907 |
| 1989-11-02 | 916 | 916 | 910 | 910 | 11,000 | 910 |
| 1989-11-01 | 900 | 915 | 900 | 910 | 17,000 | 910 |
| 1989-10-31 | 905 | 910 | 905 | 905 | 13,000 | 905 |
| 1989-10-30 | 910 | 910 | 905 | 910 | 20,000 | 910 |
| 1989-10-27 | 925 | 925 | 915 | 916 | 40,000 | 916 |
| 1989-10-26 | 926 | 930 | 925 | 925 | 35,000 | 925 |
| 1989-10-25 | 929 | 930 | 925 | 926 | 27,000 | 926 |
| 1989-10-24 | 930 | 931 | 930 | 930 | 18,000 | 930 |
| 1989-10-23 | 936 | 936 | 930 | 930 | 21,000 | 930 |
| 1989-10-20 | 929 | 930 | 920 | 930 | 13,000 | 930 |
| 1989-10-19 | 929 | 930 | 926 | 930 | 6,000 | 930 |
| 1989-10-18 | 920 | 931 | 915 | 926 | 17,000 | 926 |
| 1989-10-17 | 922 | 922 | 906 | 911 | 8,000 | 911 |
| 1989-10-16 | 910 | 910 | 900 | 906 | 27,000 | 906 |
| 1989-10-13 | 935 | 936 | 920 | 920 | 32,000 | 920 |
| 1989-10-12 | 960 | 960 | 945 | 945 | 38,000 | 945 |
| 1989-10-11 | 980 | 980 | 930 | 974 | 64,000 | 974 |
| 1989-10-09 | 960 | 980 | 955 | 979 | 92,000 | 979 |
| 1989-10-06 | 950 | 961 | 950 | 960 | 71,000 | 960 |
| 1989-10-05 | 920 | 940 | 915 | 940 | 52,000 | 940 |
| 1989-10-04 | 910 | 915 | 906 | 910 | 21,000 | 910 |
| 1989-10-03 | 901 | 920 | 901 | 911 | 34,000 | 911 |
| 1989-10-02 | 895 | 901 | 890 | 900 | 34,000 | 900 |
| 1989-09-29 | 890 | 890 | 885 | 890 | 37,000 | 890 |
| 1989-09-28 | 890 | 895 | 885 | 885 | 28,000 | 885 |
| 1989-09-27 | 882 | 890 | 880 | 890 | 18,000 | 890 |
| 1989-09-26 | 888 | 890 | 880 | 880 | 39,000 | 880 |
| 1989-09-25 | 881 | 885 | 880 | 885 | 24,000 | 885 |
| 1989-09-22 | 881 | 885 | 877 | 880 | 13,000 | 880 |
| 1989-09-21 | 887 | 887 | 886 | 886 | 7,000 | 886 |
| 1989-09-20 | 874 | 885 | 873 | 885 | 26,000 | 885 |
| 1989-09-19 | 870 | 890 | 870 | 881 | 48,000 | 881 |
| 1989-09-18 | 870 | 880 | 860 | 870 | 45,000 | 870 |
| 1989-09-14 | 865 | 869 | 865 | 865 | 4,000 | 865 |
| 1989-09-13 | 878 | 880 | 869 | 870 | 32,000 | 870 |
| 1989-09-12 | 859 | 880 | 859 | 880 | 20,000 | 880 |
| 1989-09-11 | 860 | 860 | 860 | 860 | 14,000 | 860 |
| 1989-09-08 | 865 | 865 | 860 | 860 | 26,000 | 860 |
| 1989-09-07 | 860 | 868 | 857 | 868 | 18,000 | 868 |
| 1989-09-06 | 856 | 856 | 856 | 856 | 5,000 | 856 |
| 1989-09-05 | 854 | 855 | 854 | 855 | 8,000 | 855 |
| 1989-09-04 | 859 | 870 | 858 | 860 | 14,000 | 860 |
| 1989-09-01 | 860 | 865 | 857 | 857 | 21,000 | 857 |
| 1989-08-31 | 869 | 869 | 860 | 860 | 8,000 | 860 |
| 1989-08-30 | 870 | 875 | 870 | 870 | 13,000 | 870 |
| 1989-08-29 | 878 | 878 | 870 | 870 | 11,000 | 870 |
| 1989-08-28 | 880 | 880 | 870 | 880 | 38,000 | 880 |
| 1989-08-25 | 860 | 880 | 856 | 870 | 36,000 | 870 |
| 1989-08-24 | 852 | 860 | 852 | 856 | 19,000 | 856 |
| 1989-08-23 | 851 | 859 | 851 | 852 | 18,000 | 852 |
| 1989-08-22 | 851 | 860 | 850 | 850 | 18,000 | 850 |
| 1989-08-21 | 860 | 860 | 850 | 850 | 20,000 | 850 |
| 1989-08-18 | 859 | 860 | 848 | 860 | 18,000 | 860 |
| 1989-08-17 | 843 | 859 | 843 | 859 | 20,000 | 859 |
| 1989-08-16 | 841 | 842 | 841 | 842 | 6,000 | 842 |
| 1989-08-15 | 848 | 848 | 840 | 840 | 7,000 | 840 |
| 1989-08-14 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1989-08-11 | 836 | 849 | 830 | 831 | 19,000 | 831 |
| 1989-08-10 | 830 | 850 | 823 | 826 | 43,000 | 826 |
| 1989-08-09 | 820 | 840 | 820 | 821 | 66,000 | 821 |
| 1989-08-08 | 820 | 820 | 815 | 815 | 48,000 | 815 |
| 1989-08-07 | 815 | 820 | 815 | 815 | 38,000 | 815 |
| 1989-08-04 | 820 | 820 | 818 | 818 | 19,000 | 818 |
| 1989-08-03 | 820 | 820 | 816 | 820 | 13,000 | 820 |
| 1989-08-02 | 839 | 839 | 830 | 830 | 4,000 | 830 |
| 1989-08-01 | 815 | 840 | 815 | 840 | 20,000 | 840 |
| 1989-07-31 | 800 | 827 | 800 | 811 | 42,000 | 811 |
| 1989-07-28 | 810 | 810 | 790 | 790 | 57,000 | 790 |
| 1989-07-27 | 799 | 800 | 790 | 800 | 19,000 | 800 |
| 1989-07-26 | 800 | 800 | 795 | 800 | 19,000 | 800 |
| 1989-07-25 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1989-07-21 | 800 | 800 | 795 | 800 | 14,000 | 800 |
| 1989-07-20 | 800 | 800 | 798 | 800 | 10,000 | 800 |
| 1989-07-19 | 807 | 807 | 800 | 800 | 14,000 | 800 |
| 1989-07-18 | 807 | 810 | 806 | 806 | 13,000 | 806 |
| 1989-07-17 | 811 | 811 | 809 | 809 | 8,000 | 809 |
| 1989-07-14 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1989-07-12 | 808 | 810 | 808 | 810 | 7,000 | 810 |
| 1989-07-11 | 825 | 825 | 815 | 818 | 6,000 | 818 |
| 1989-07-10 | 835 | 835 | 825 | 825 | 6,000 | 825 |
| 1989-07-07 | 800 | 840 | 800 | 840 | 14,000 | 840 |
| 1989-07-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1989-07-05 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1989-07-04 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1989-07-03 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 1989-06-30 | 786 | 786 | 786 | 786 | 4,000 | 786 |
| 1989-06-29 | 799 | 799 | 790 | 795 | 8,000 | 795 |
| 1989-06-28 | 810 | 810 | 800 | 800 | 8,000 | 800 |
| 1989-06-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1989-06-26 | 839 | 840 | 825 | 825 | 8,000 | 825 |
| 1989-06-23 | 786 | 840 | 786 | 840 | 38,000 | 840 |
| 1989-06-22 | 800 | 800 | 782 | 783 | 16,000 | 783 |
| 1989-06-21 | 794 | 800 | 794 | 800 | 12,000 | 800 |
| 1989-06-20 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 1989-06-19 | 790 | 793 | 780 | 790 | 9,000 | 790 |
| 1989-06-16 | 798 | 798 | 795 | 795 | 6,000 | 795 |
| 1989-06-15 | 799 | 800 | 798 | 798 | 9,000 | 798 |
| 1989-06-14 | 798 | 800 | 797 | 797 | 10,000 | 797 |
| 1989-06-13 | 799 | 799 | 796 | 796 | 5,000 | 796 |
| 1989-06-12 | 801 | 801 | 785 | 799 | 29,000 | 799 |
| 1989-06-09 | 794 | 801 | 793 | 801 | 12,000 | 801 |
| 1989-06-08 | 800 | 800 | 790 | 792 | 15,000 | 792 |
| 1989-06-07 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1989-06-06 | 805 | 819 | 800 | 819 | 8,000 | 819 |
| 1989-06-05 | 807 | 807 | 804 | 805 | 12,000 | 805 |
| 1989-06-02 | 810 | 820 | 810 | 820 | 12,000 | 820 |
| 1989-06-01 | 813 | 818 | 813 | 818 | 11,000 | 818 |
| 1989-05-31 | 815 | 815 | 805 | 808 | 12,000 | 808 |
| 1989-05-30 | 811 | 830 | 811 | 830 | 13,000 | 830 |
| 1989-05-29 | 821 | 821 | 810 | 810 | 13,000 | 810 |
| 1989-05-26 | 825 | 840 | 820 | 820 | 16,000 | 820 |
| 1989-05-25 | 827 | 840 | 827 | 840 | 15,000 | 840 |
| 1989-05-24 | 824 | 824 | 823 | 823 | 5,000 | 823 |
| 1989-05-23 | 826 | 830 | 823 | 823 | 12,000 | 823 |
| 1989-05-22 | 825 | 825 | 825 | 825 | 11,000 | 825 |
| 1989-05-19 | 831 | 831 | 820 | 823 | 8,000 | 823 |
| 1989-05-18 | 832 | 840 | 831 | 831 | 8,000 | 831 |
| 1989-05-17 | 831 | 840 | 831 | 832 | 3,000 | 832 |
| 1989-05-16 | 835 | 840 | 830 | 830 | 22,000 | 830 |
| 1989-05-15 | 832 | 835 | 827 | 828 | 22,000 | 828 |
| 1989-05-12 | 845 | 860 | 831 | 831 | 15,000 | 831 |
| 1989-05-11 | 840 | 840 | 830 | 839 | 7,000 | 839 |
| 1989-05-10 | 850 | 859 | 841 | 841 | 17,000 | 841 |
| 1989-05-09 | 846 | 859 | 846 | 859 | 20,000 | 859 |
| 1989-05-08 | 825 | 830 | 825 | 830 | 11,000 | 830 |
| 1989-05-02 | 800 | 825 | 790 | 825 | 22,000 | 825 |
| 1989-05-01 | 790 | 790 | 780 | 790 | 8,000 | 790 |
| 1989-04-28 | 770 | 789 | 770 | 789 | 26,000 | 789 |
| 1989-04-27 | 773 | 773 | 772 | 772 | 5,000 | 772 |
| 1989-04-26 | 780 | 780 | 771 | 771 | 14,000 | 771 |
| 1989-04-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1989-04-24 | 795 | 795 | 770 | 790 | 54,000 | 790 |
| 1989-04-21 | 800 | 800 | 795 | 795 | 10,000 | 795 |
| 1989-04-19 | 796 | 800 | 796 | 800 | 3,000 | 800 |
| 1989-04-18 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1989-04-17 | 800 | 801 | 790 | 790 | 6,000 | 790 |
| 1989-04-14 | 820 | 820 | 800 | 800 | 7,000 | 800 |
| 1989-04-13 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 1989-04-12 | 791 | 791 | 780 | 780 | 13,000 | 780 |
| 1989-04-11 | 771 | 771 | 755 | 755 | 18,000 | 755 |
| 1989-04-10 | 795 | 800 | 795 | 800 | 4,000 | 800 |
| 1989-04-07 | 795 | 800 | 792 | 800 | 6,000 | 800 |
| 1989-04-06 | 800 | 800 | 799 | 799 | 3,000 | 799 |
| 1989-04-05 | 835 | 835 | 815 | 815 | 15,000 | 815 |
| 1989-03-31 | 804 | 805 | 785 | 785 | 12,000 | 785 |
| 1989-03-30 | 803 | 803 | 803 | 803 | 4,000 | 803 |
| 1989-03-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1989-03-28 | 772 | 800 | 772 | 800 | 7,000 | 800 |
| 1989-03-27 | 801 | 801 | 780 | 800 | 25,000 | 776.70 |
| 1989-03-24 | 780 | 780 | 780 | 780 | 20,000 | 757.28 |
| 1989-03-23 | 828 | 830 | 812 | 830 | 22,000 | 805.83 |
| 1989-03-22 | 830 | 830 | 829 | 829 | 9,000 | 804.85 |
| 1989-03-20 | 826 | 830 | 825 | 830 | 18,000 | 805.83 |
| 1989-03-17 | 850 | 850 | 820 | 820 | 28,000 | 796.12 |
| 1989-03-16 | 865 | 865 | 850 | 850 | 26,000 | 825.24 |
| 1989-03-15 | 861 | 861 | 860 | 860 | 9,000 | 834.95 |
| 1989-03-14 | 861 | 861 | 850 | 860 | 15,000 | 834.95 |
| 1989-03-13 | 861 | 861 | 855 | 860 | 5,000 | 834.95 |
| 1989-03-10 | 864 | 864 | 856 | 860 | 11,000 | 834.95 |
| 1989-03-09 | 861 | 864 | 861 | 864 | 7,000 | 838.84 |
| 1989-03-08 | 855 | 860 | 855 | 860 | 12,000 | 834.95 |
| 1989-03-07 | 860 | 860 | 852 | 854 | 15,000 | 829.13 |
| 1989-03-06 | 860 | 860 | 851 | 851 | 8,000 | 826.21 |
| 1989-03-03 | 862 | 865 | 860 | 860 | 17,000 | 834.95 |
| 1989-03-02 | 861 | 861 | 861 | 861 | 6,000 | 835.92 |
| 1989-03-01 | 870 | 870 | 860 | 870 | 14,000 | 844.66 |
| 1989-02-28 | 866 | 870 | 866 | 870 | 8,000 | 844.66 |
| 1989-02-27 | 866 | 870 | 866 | 866 | 19,000 | 840.78 |
| 1989-02-23 | 890 | 890 | 878 | 882 | 20,000 | 856.31 |
| 1989-02-22 | 865 | 870 | 862 | 862 | 12,000 | 836.89 |
| 1989-02-21 | 890 | 890 | 860 | 860 | 17,000 | 834.95 |
| 1989-02-20 | 895 | 900 | 886 | 900 | 26,000 | 873.79 |
| 1989-02-17 | 890 | 900 | 890 | 895 | 24,000 | 868.93 |
| 1989-02-16 | 861 | 885 | 861 | 880 | 26,000 | 854.37 |
| 1989-02-15 | 869 | 875 | 869 | 875 | 9,000 | 849.52 |
| 1989-02-14 | 880 | 880 | 871 | 879 | 23,000 | 853.40 |
| 1989-02-13 | 884 | 885 | 880 | 880 | 26,000 | 854.37 |
| 1989-02-10 | 891 | 891 | 880 | 890 | 12,000 | 864.08 |
| 1989-02-09 | 880 | 900 | 880 | 890 | 22,000 | 864.08 |
| 1989-02-08 | 899 | 899 | 879 | 880 | 13,000 | 854.37 |
| 1989-02-07 | 889 | 889 | 869 | 869 | 22,000 | 843.69 |
| 1989-02-06 | 910 | 915 | 910 | 910 | 36,000 | 883.50 |
| 1989-02-03 | 910 | 915 | 910 | 910 | 53,000 | 883.50 |
| 1989-02-02 | 910 | 911 | 910 | 911 | 53,000 | 884.47 |
| 1989-02-01 | 911 | 920 | 910 | 910 | 25,000 | 883.50 |
| 1989-01-31 | 910 | 915 | 910 | 915 | 41,000 | 888.35 |
| 1989-01-30 | 910 | 915 | 910 | 910 | 26,000 | 883.50 |
| 1989-01-28 | 910 | 911 | 910 | 910 | 50,000 | 883.50 |
| 1989-01-27 | 880 | 910 | 880 | 909 | 34,000 | 882.52 |
| 1989-01-26 | 865 | 871 | 865 | 870 | 36,000 | 844.66 |
| 1989-01-25 | 875 | 880 | 860 | 860 | 55,000 | 834.95 |
| 1989-01-24 | 875 | 880 | 870 | 871 | 27,000 | 845.63 |
| 1989-01-23 | 875 | 875 | 870 | 875 | 38,000 | 849.52 |
| 1989-01-20 | 876 | 880 | 870 | 875 | 34,000 | 849.52 |
| 1989-01-19 | 919 | 920 | 890 | 890 | 52,000 | 864.08 |
| 1989-01-18 | 925 | 926 | 910 | 925 | 75,000 | 898.06 |
| 1989-01-17 | 890 | 890 | 880 | 888 | 29,000 | 862.14 |
| 1989-01-13 | 900 | 905 | 859 | 861 | 24,000 | 835.92 |
| 1989-01-12 | 900 | 901 | 890 | 900 | 35,000 | 873.79 |
| 1989-01-11 | 850 | 890 | 840 | 890 | 72,000 | 864.08 |
| 1989-01-10 | 880 | 880 | 870 | 870 | 51,000 | 844.66 |
| 1989-01-09 | 990 | 1,000 | 940 | 940 | 148,000 | 912.62 |
| 1989-01-06 | 995 | 996 | 970 | 970 | 27,000 | 941.75 |
| 1989-01-05 | 1,000 | 1,010 | 980 | 980 | 48,000 | 951.46 |
| 1989-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 24,000 | 970.87 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
