7919 野崎印刷紙業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 710 | 710 | 709 | 709 | 3,000 | 709 |
| 1990-12-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1990-12-26 | 705 | 710 | 704 | 705 | 5,000 | 705 |
| 1990-12-25 | 705 | 707 | 697 | 705 | 14,000 | 705 |
| 1990-12-21 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1990-12-20 | 760 | 760 | 744 | 744 | 13,000 | 744 |
| 1990-12-19 | 740 | 760 | 735 | 750 | 19,000 | 750 |
| 1990-12-18 | 739 | 745 | 730 | 730 | 12,000 | 730 |
| 1990-12-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1990-12-14 | 750 | 750 | 730 | 740 | 19,000 | 740 |
| 1990-12-13 | 750 | 750 | 745 | 750 | 13,000 | 750 |
| 1990-12-12 | 750 | 760 | 750 | 750 | 14,000 | 750 |
| 1990-12-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-12-10 | 760 | 760 | 750 | 760 | 15,000 | 760 |
| 1990-12-07 | 760 | 760 | 759 | 760 | 13,000 | 760 |
| 1990-12-06 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 1990-12-05 | 720 | 760 | 720 | 760 | 11,000 | 760 |
| 1990-12-04 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1990-12-03 | 730 | 730 | 728 | 730 | 13,000 | 730 |
| 1990-11-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-11-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1990-11-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1990-11-22 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1990-11-21 | 800 | 800 | 790 | 800 | 12,000 | 800 |
| 1990-11-20 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1990-11-19 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1990-11-16 | 805 | 805 | 800 | 800 | 6,000 | 800 |
| 1990-11-15 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1990-11-14 | 802 | 802 | 800 | 802 | 12,000 | 802 |
| 1990-11-13 | 802 | 802 | 800 | 800 | 10,000 | 800 |
| 1990-11-09 | 819 | 819 | 809 | 809 | 8,000 | 809 |
| 1990-11-08 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 1990-11-07 | 880 | 880 | 850 | 850 | 13,000 | 850 |
| 1990-11-05 | 910 | 910 | 900 | 900 | 6,000 | 900 |
| 1990-11-02 | 915 | 915 | 915 | 915 | 22,000 | 915 |
| 1990-10-31 | 920 | 941 | 915 | 939 | 15,000 | 939 |
| 1990-10-30 | 900 | 910 | 895 | 910 | 13,000 | 910 |
| 1990-10-29 | 876 | 883 | 870 | 880 | 29,000 | 880 |
| 1990-10-25 | 852 | 856 | 852 | 856 | 12,000 | 856 |
| 1990-10-24 | 860 | 860 | 850 | 850 | 9,000 | 850 |
| 1990-10-23 | 870 | 880 | 870 | 875 | 16,000 | 875 |
| 1990-10-22 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1990-10-19 | 801 | 831 | 801 | 830 | 16,000 | 830 |
| 1990-10-18 | 795 | 800 | 795 | 800 | 9,000 | 800 |
| 1990-10-17 | 781 | 790 | 779 | 790 | 9,000 | 790 |
| 1990-10-16 | 800 | 800 | 780 | 780 | 9,000 | 780 |
| 1990-10-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1990-10-12 | 809 | 809 | 799 | 799 | 10,000 | 799 |
| 1990-10-09 | 820 | 820 | 810 | 810 | 17,000 | 810 |
| 1990-10-08 | 806 | 806 | 800 | 800 | 7,000 | 800 |
| 1990-10-05 | 780 | 782 | 780 | 780 | 10,000 | 780 |
| 1990-10-03 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1990-10-02 | 808 | 819 | 808 | 810 | 22,000 | 810 |
| 1990-10-01 | 839 | 839 | 839 | 839 | 7,000 | 839 |
| 1990-09-27 | 881 | 881 | 880 | 880 | 7,000 | 880 |
| 1990-09-26 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1990-09-25 | 950 | 950 | 940 | 940 | 11,000 | 940 |
| 1990-09-21 | 1,000 | 1,000 | 964 | 964 | 15,000 | 964 |
| 1990-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1990-09-19 | 1,000 | 1,000 | 990 | 991 | 7,000 | 991 |
| 1990-09-18 | 995 | 995 | 982 | 982 | 13,000 | 982 |
| 1990-09-17 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1990-09-14 | 990 | 995 | 990 | 995 | 7,000 | 995 |
| 1990-09-13 | 986 | 990 | 979 | 990 | 8,000 | 990 |
| 1990-09-12 | 980 | 980 | 975 | 976 | 12,000 | 976 |
| 1990-09-11 | 975 | 976 | 970 | 976 | 11,000 | 976 |
| 1990-09-10 | 975 | 975 | 975 | 975 | 8,000 | 975 |
| 1990-09-07 | 980 | 980 | 977 | 980 | 8,000 | 980 |
| 1990-09-06 | 1,000 | 1,000 | 980 | 980 | 5,000 | 980 |
| 1990-09-05 | 1,000 | 1,000 | 980 | 1,000 | 21,000 | 1,000 |
| 1990-09-04 | 1,030 | 1,060 | 1,000 | 1,010 | 20,000 | 1,010 |
| 1990-08-31 | 1,010 | 1,050 | 1,010 | 1,030 | 10,000 | 1,030 |
| 1990-08-30 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1990-08-29 | 1,050 | 1,060 | 1,020 | 1,020 | 26,000 | 1,020 |
| 1990-08-28 | 1,020 | 1,050 | 1,020 | 1,050 | 18,000 | 1,050 |
| 1990-08-27 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1990-08-24 | 990 | 1,000 | 990 | 990 | 13,000 | 990 |
| 1990-08-23 | 1,030 | 1,040 | 990 | 990 | 33,000 | 990 |
| 1990-08-22 | 1,070 | 1,090 | 1,050 | 1,090 | 38,000 | 1,090 |
| 1990-08-21 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1990-08-20 | 1,050 | 1,090 | 1,050 | 1,090 | 14,000 | 1,090 |
| 1990-08-17 | 1,120 | 1,120 | 1,070 | 1,070 | 20,000 | 1,070 |
| 1990-08-16 | 1,200 | 1,200 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1990-08-15 | 1,060 | 1,200 | 1,060 | 1,200 | 17,000 | 1,200 |
| 1990-08-14 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1990-08-13 | 1,150 | 1,150 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1990-08-10 | 1,160 | 1,200 | 1,160 | 1,200 | 13,000 | 1,200 |
| 1990-08-09 | 1,090 | 1,170 | 1,090 | 1,160 | 25,000 | 1,160 |
| 1990-08-08 | 1,030 | 1,050 | 1,010 | 1,050 | 38,000 | 1,050 |
| 1990-08-07 | 1,100 | 1,100 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1990-08-06 | 1,180 | 1,180 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1990-08-03 | 1,230 | 1,230 | 1,200 | 1,220 | 8,000 | 1,220 |
| 1990-08-02 | 1,300 | 1,310 | 1,230 | 1,230 | 28,000 | 1,230 |
| 1990-08-01 | 1,250 | 1,280 | 1,220 | 1,280 | 82,000 | 1,280 |
| 1990-07-31 | 1,250 | 1,250 | 1,200 | 1,230 | 40,000 | 1,230 |
| 1990-07-30 | 1,290 | 1,290 | 1,240 | 1,240 | 10,000 | 1,240 |
| 1990-07-27 | 1,280 | 1,310 | 1,270 | 1,270 | 25,000 | 1,270 |
| 1990-07-26 | 1,270 | 1,300 | 1,270 | 1,270 | 18,000 | 1,270 |
| 1990-07-25 | 1,310 | 1,310 | 1,240 | 1,250 | 39,000 | 1,250 |
| 1990-07-24 | 1,320 | 1,320 | 1,290 | 1,290 | 30,000 | 1,290 |
| 1990-07-23 | 1,340 | 1,360 | 1,330 | 1,330 | 21,000 | 1,330 |
| 1990-07-20 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 | 1,360 |
| 1990-07-19 | 1,400 | 1,400 | 1,360 | 1,360 | 33,000 | 1,360 |
| 1990-07-18 | 1,400 | 1,410 | 1,360 | 1,370 | 96,000 | 1,370 |
| 1990-07-17 | 1,380 | 1,380 | 1,360 | 1,370 | 21,000 | 1,370 |
| 1990-07-16 | 1,350 | 1,350 | 1,330 | 1,330 | 27,000 | 1,330 |
| 1990-07-13 | 1,370 | 1,410 | 1,370 | 1,410 | 8,000 | 1,410 |
| 1990-07-12 | 1,400 | 1,410 | 1,330 | 1,410 | 40,000 | 1,410 |
| 1990-07-11 | 1,460 | 1,460 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1990-07-10 | 1,440 | 1,470 | 1,420 | 1,470 | 42,000 | 1,470 |
| 1990-07-09 | 1,360 | 1,450 | 1,350 | 1,450 | 29,000 | 1,450 |
| 1990-07-06 | 1,380 | 1,380 | 1,320 | 1,320 | 10,000 | 1,320 |
| 1990-07-05 | 1,350 | 1,380 | 1,340 | 1,380 | 25,000 | 1,380 |
| 1990-07-04 | 1,400 | 1,400 | 1,350 | 1,390 | 23,000 | 1,390 |
| 1990-07-03 | 1,390 | 1,400 | 1,390 | 1,390 | 25,000 | 1,390 |
| 1990-07-02 | 1,390 | 1,400 | 1,390 | 1,400 | 17,000 | 1,400 |
| 1990-06-28 | 1,480 | 1,500 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1990-06-27 | 1,430 | 1,470 | 1,430 | 1,470 | 8,000 | 1,470 |
| 1990-06-26 | 1,430 | 1,430 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1990-06-25 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,450 |
| 1990-06-22 | 1,420 | 1,450 | 1,420 | 1,430 | 23,000 | 1,430 |
| 1990-06-21 | 1,410 | 1,410 | 1,410 | 1,410 | 15,000 | 1,410 |
| 1990-06-20 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1990-06-19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1990-06-18 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1990-06-15 | 1,630 | 1,640 | 1,610 | 1,640 | 17,000 | 1,640 |
| 1990-06-14 | 1,540 | 1,640 | 1,540 | 1,630 | 44,000 | 1,630 |
| 1990-06-13 | 1,530 | 1,540 | 1,510 | 1,540 | 117,000 | 1,540 |
| 1990-06-12 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 1,530 |
| 1990-06-11 | 1,500 | 1,500 | 1,450 | 1,450 | 15,000 | 1,450 |
| 1990-06-08 | 1,500 | 1,500 | 1,450 | 1,500 | 16,000 | 1,500 |
| 1990-06-07 | 1,600 | 1,600 | 1,500 | 1,500 | 14,000 | 1,500 |
| 1990-06-06 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1990-06-05 | 1,680 | 1,680 | 1,600 | 1,600 | 35,000 | 1,600 |
| 1990-06-04 | 1,650 | 1,680 | 1,630 | 1,680 | 58,000 | 1,680 |
| 1990-06-01 | 1,680 | 1,680 | 1,620 | 1,620 | 52,000 | 1,620 |
| 1990-05-31 | 1,690 | 1,690 | 1,640 | 1,640 | 38,000 | 1,640 |
| 1990-05-30 | 1,650 | 1,700 | 1,640 | 1,690 | 40,000 | 1,690 |
| 1990-05-29 | 1,640 | 1,670 | 1,600 | 1,620 | 52,000 | 1,620 |
| 1990-05-28 | 1,670 | 1,700 | 1,670 | 1,670 | 20,000 | 1,670 |
| 1990-05-25 | 1,730 | 1,730 | 1,670 | 1,680 | 24,000 | 1,680 |
| 1990-05-24 | 1,660 | 1,750 | 1,660 | 1,700 | 49,000 | 1,700 |
| 1990-05-23 | 1,700 | 1,770 | 1,680 | 1,690 | 117,000 | 1,690 |
| 1990-05-22 | 1,680 | 1,700 | 1,580 | 1,700 | 42,000 | 1,700 |
| 1990-05-21 | 1,690 | 1,700 | 1,650 | 1,690 | 27,000 | 1,690 |
| 1990-05-18 | 1,730 | 1,750 | 1,680 | 1,700 | 43,000 | 1,700 |
| 1990-05-17 | 1,770 | 1,770 | 1,700 | 1,730 | 115,000 | 1,730 |
| 1990-05-16 | 1,650 | 1,750 | 1,620 | 1,740 | 148,000 | 1,740 |
| 1990-05-15 | 1,630 | 1,680 | 1,630 | 1,650 | 70,000 | 1,650 |
| 1990-05-14 | 1,650 | 1,660 | 1,610 | 1,660 | 82,000 | 1,660 |
| 1990-05-11 | 1,540 | 1,650 | 1,510 | 1,620 | 167,000 | 1,620 |
| 1990-05-10 | 1,580 | 1,580 | 1,480 | 1,550 | 39,000 | 1,550 |
| 1990-05-09 | 1,580 | 1,580 | 1,530 | 1,580 | 92,000 | 1,580 |
| 1990-05-08 | 1,500 | 1,590 | 1,500 | 1,570 | 125,000 | 1,570 |
| 1990-05-07 | 1,490 | 1,500 | 1,480 | 1,480 | 74,000 | 1,480 |
| 1990-05-02 | 1,410 | 1,490 | 1,410 | 1,480 | 136,000 | 1,480 |
| 1990-05-01 | 1,230 | 1,360 | 1,230 | 1,350 | 145,000 | 1,350 |
| 1990-04-27 | 1,200 | 1,250 | 1,190 | 1,250 | 40,000 | 1,250 |
| 1990-04-26 | 1,130 | 1,170 | 1,100 | 1,150 | 10,000 | 1,150 |
| 1990-04-25 | 1,100 | 1,140 | 1,060 | 1,140 | 13,000 | 1,140 |
| 1990-04-24 | 1,060 | 1,140 | 1,060 | 1,080 | 22,000 | 1,080 |
| 1990-04-23 | 1,050 | 1,070 | 1,040 | 1,070 | 12,000 | 1,070 |
| 1990-04-20 | 1,020 | 1,070 | 1,010 | 1,050 | 42,000 | 1,050 |
| 1990-04-19 | 1,020 | 1,020 | 1,000 | 1,020 | 22,000 | 1,020 |
| 1990-04-18 | 1,000 | 1,050 | 995 | 1,050 | 8,000 | 1,050 |
| 1990-04-17 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1990-04-13 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 | 1,050 |
| 1990-04-12 | 1,050 | 1,060 | 1,010 | 1,020 | 16,000 | 1,020 |
| 1990-04-11 | 1,050 | 1,070 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1990-04-10 | 1,100 | 1,100 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1990-04-09 | 1,040 | 1,100 | 1,040 | 1,100 | 16,000 | 1,100 |
| 1990-04-06 | 1,000 | 1,040 | 1,000 | 1,000 | 71,000 | 1,000 |
| 1990-04-03 | 1,160 | 1,270 | 1,160 | 1,270 | 31,000 | 1,270 |
| 1990-03-30 | 1,330 | 1,350 | 1,280 | 1,280 | 12,000 | 1,280 |
| 1990-03-28 | 1,280 | 1,350 | 1,280 | 1,350 | 22,000 | 1,350 |
| 1990-03-27 | 1,330 | 1,340 | 1,280 | 1,300 | 34,000 | 1,300 |
| 1990-03-26 | 1,200 | 1,340 | 1,200 | 1,340 | 33,000 | 1,340 |
| 1990-03-23 | 1,180 | 1,200 | 1,130 | 1,200 | 143,000 | 1,200 |
| 1990-03-20 | 1,400 | 1,410 | 1,300 | 1,300 | 20,000 | 1,300 |
| 1990-03-19 | 1,410 | 1,410 | 1,410 | 1,410 | 19,000 | 1,410 |
| 1990-03-16 | 1,570 | 1,580 | 1,510 | 1,530 | 27,000 | 1,530 |
| 1990-03-15 | 1,500 | 1,590 | 1,500 | 1,590 | 39,000 | 1,590 |
| 1990-03-14 | 1,580 | 1,580 | 1,520 | 1,520 | 31,000 | 1,520 |
| 1990-03-13 | 1,610 | 1,610 | 1,580 | 1,610 | 19,000 | 1,610 |
| 1990-03-12 | 1,650 | 1,650 | 1,600 | 1,640 | 73,000 | 1,640 |
| 1990-03-09 | 1,700 | 1,700 | 1,650 | 1,650 | 71,000 | 1,650 |
| 1990-03-08 | 1,680 | 1,710 | 1,660 | 1,670 | 107,000 | 1,670 |
| 1990-03-07 | 1,680 | 1,720 | 1,680 | 1,690 | 384,000 | 1,690 |
| 1990-03-06 | 1,580 | 1,670 | 1,550 | 1,670 | 367,000 | 1,670 |
| 1990-03-05 | 1,650 | 1,670 | 1,600 | 1,600 | 55,000 | 1,600 |
| 1990-03-02 | 1,650 | 1,690 | 1,650 | 1,650 | 207,000 | 1,650 |
| 1990-03-01 | 1,710 | 1,720 | 1,620 | 1,620 | 90,000 | 1,620 |
| 1990-02-28 | 1,650 | 1,700 | 1,570 | 1,690 | 303,000 | 1,690 |
| 1990-02-27 | 1,700 | 1,700 | 1,630 | 1,680 | 170,000 | 1,680 |
| 1990-02-26 | 1,730 | 1,750 | 1,660 | 1,690 | 424,000 | 1,690 |
| 1990-02-23 | 1,650 | 1,730 | 1,610 | 1,670 | 501,000 | 1,670 |
| 1990-02-22 | 1,570 | 1,680 | 1,530 | 1,680 | 205,000 | 1,680 |
| 1990-02-21 | 1,650 | 1,650 | 1,500 | 1,500 | 124,000 | 1,500 |
| 1990-02-20 | 1,660 | 1,690 | 1,610 | 1,670 | 200,000 | 1,670 |
| 1990-02-19 | 1,680 | 1,720 | 1,650 | 1,650 | 738,000 | 1,650 |
| 1990-02-16 | 1,590 | 1,630 | 1,530 | 1,630 | 499,000 | 1,630 |
| 1990-02-15 | 1,620 | 1,640 | 1,560 | 1,600 | 873,000 | 1,600 |
| 1990-02-14 | 1,500 | 1,690 | 1,500 | 1,650 | 1,716,000 | 1,650 |
| 1990-02-13 | 1,400 | 1,510 | 1,400 | 1,500 | 830,000 | 1,500 |
| 1990-02-09 | 1,320 | 1,480 | 1,270 | 1,400 | 768,000 | 1,400 |
| 1990-02-08 | 1,190 | 1,350 | 1,190 | 1,310 | 631,000 | 1,310 |
| 1990-02-07 | 1,190 | 1,190 | 1,180 | 1,180 | 90,000 | 1,180 |
| 1990-02-06 | 1,160 | 1,170 | 1,150 | 1,170 | 90,000 | 1,170 |
| 1990-02-05 | 1,160 | 1,170 | 1,130 | 1,140 | 90,000 | 1,140 |
| 1990-02-02 | 1,140 | 1,190 | 1,140 | 1,140 | 266,000 | 1,140 |
| 1990-02-01 | 1,130 | 1,140 | 1,100 | 1,140 | 127,000 | 1,140 |
| 1990-01-31 | 1,110 | 1,140 | 1,080 | 1,140 | 81,000 | 1,140 |
| 1990-01-30 | 1,090 | 1,120 | 1,090 | 1,120 | 44,000 | 1,120 |
| 1990-01-29 | 1,110 | 1,130 | 1,070 | 1,100 | 43,000 | 1,100 |
| 1990-01-26 | 1,130 | 1,130 | 1,100 | 1,120 | 50,000 | 1,120 |
| 1990-01-25 | 1,140 | 1,140 | 1,080 | 1,090 | 158,000 | 1,090 |
| 1990-01-24 | 1,070 | 1,150 | 1,070 | 1,150 | 184,000 | 1,150 |
| 1990-01-23 | 1,060 | 1,070 | 1,040 | 1,070 | 44,000 | 1,070 |
| 1990-01-22 | 1,040 | 1,060 | 1,040 | 1,060 | 40,000 | 1,060 |
| 1990-01-19 | 1,040 | 1,070 | 1,040 | 1,050 | 35,000 | 1,050 |
| 1990-01-18 | 1,030 | 1,050 | 1,020 | 1,050 | 61,000 | 1,050 |
| 1990-01-17 | 1,030 | 1,050 | 1,010 | 1,010 | 78,000 | 1,010 |
| 1990-01-16 | 1,040 | 1,040 | 1,020 | 1,030 | 56,000 | 1,030 |
| 1990-01-12 | 1,070 | 1,070 | 1,050 | 1,060 | 31,000 | 1,060 |
| 1990-01-11 | 1,060 | 1,070 | 1,050 | 1,070 | 43,000 | 1,070 |
| 1990-01-10 | 1,050 | 1,070 | 1,050 | 1,070 | 18,000 | 1,070 |
| 1990-01-09 | 1,080 | 1,090 | 1,060 | 1,080 | 40,000 | 1,080 |
| 1990-01-08 | 1,080 | 1,100 | 1,070 | 1,070 | 24,000 | 1,070 |
| 1990-01-05 | 1,100 | 1,100 | 1,050 | 1,080 | 50,000 | 1,080 |
| 1990-01-04 | 1,090 | 1,120 | 1,080 | 1,100 | 95,000 | 1,100 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
