7919 野崎印刷紙業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1991-12-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-12-24 | 655 | 655 | 635 | 635 | 5,000 | 635 |
| 1991-12-20 | 650 | 660 | 650 | 660 | 10,000 | 660 |
| 1991-12-19 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1991-12-18 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1991-12-17 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1991-12-16 | 657 | 689 | 657 | 689 | 8,000 | 689 |
| 1991-12-12 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1991-12-11 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 1991-12-10 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1991-12-09 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 1991-12-06 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 1991-12-05 | 634 | 634 | 633 | 633 | 8,000 | 633 |
| 1991-12-04 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1991-11-28 | 669 | 669 | 664 | 664 | 7,000 | 664 |
| 1991-11-27 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1991-11-26 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1991-11-22 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1991-11-21 | 670 | 671 | 660 | 660 | 6,000 | 660 |
| 1991-11-20 | 693 | 693 | 670 | 670 | 14,000 | 670 |
| 1991-11-19 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1991-11-18 | 680 | 680 | 665 | 665 | 6,000 | 665 |
| 1991-11-15 | 681 | 681 | 681 | 681 | 5,000 | 681 |
| 1991-11-14 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 1991-11-13 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1991-11-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-11-11 | 690 | 690 | 675 | 675 | 5,000 | 675 |
| 1991-11-08 | 705 | 705 | 700 | 700 | 6,000 | 700 |
| 1991-11-07 | 718 | 720 | 705 | 705 | 7,000 | 705 |
| 1991-11-06 | 720 | 720 | 715 | 718 | 8,000 | 718 |
| 1991-11-05 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 1991-11-01 | 730 | 730 | 720 | 725 | 5,000 | 725 |
| 1991-10-31 | 721 | 727 | 720 | 727 | 9,000 | 727 |
| 1991-10-30 | 720 | 729 | 710 | 720 | 12,000 | 720 |
| 1991-10-29 | 714 | 714 | 714 | 714 | 11,000 | 714 |
| 1991-10-28 | 704 | 705 | 704 | 704 | 11,000 | 704 |
| 1991-10-25 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1991-10-24 | 682 | 685 | 682 | 684 | 12,000 | 684 |
| 1991-10-23 | 700 | 700 | 681 | 681 | 15,000 | 681 |
| 1991-10-22 | 700 | 700 | 690 | 690 | 11,000 | 690 |
| 1991-10-21 | 696 | 696 | 690 | 690 | 18,000 | 690 |
| 1991-10-18 | 678 | 685 | 678 | 683 | 13,000 | 683 |
| 1991-10-17 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 1991-10-16 | 673 | 678 | 673 | 678 | 4,000 | 678 |
| 1991-10-15 | 678 | 678 | 673 | 673 | 8,000 | 673 |
| 1991-10-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1991-10-11 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1991-10-09 | 678 | 697 | 677 | 697 | 7,000 | 697 |
| 1991-10-08 | 700 | 700 | 670 | 673 | 26,000 | 673 |
| 1991-10-07 | 718 | 718 | 700 | 700 | 17,000 | 700 |
| 1991-10-04 | 714 | 717 | 710 | 717 | 8,000 | 717 |
| 1991-10-03 | 720 | 720 | 705 | 705 | 9,000 | 705 |
| 1991-10-02 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1991-10-01 | 701 | 718 | 701 | 718 | 9,000 | 718 |
| 1991-09-30 | 695 | 700 | 695 | 695 | 9,000 | 695 |
| 1991-09-27 | 691 | 691 | 690 | 690 | 10,000 | 690 |
| 1991-09-26 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1991-09-24 | 727 | 727 | 725 | 725 | 12,000 | 725 |
| 1991-09-20 | 679 | 690 | 679 | 690 | 12,000 | 690 |
| 1991-09-19 | 665 | 680 | 665 | 670 | 10,000 | 670 |
| 1991-09-18 | 670 | 670 | 655 | 661 | 20,000 | 661 |
| 1991-09-17 | 670 | 670 | 655 | 670 | 21,000 | 670 |
| 1991-09-13 | 666 | 666 | 655 | 660 | 21,000 | 660 |
| 1991-09-12 | 669 | 670 | 659 | 665 | 16,000 | 665 |
| 1991-09-11 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1991-09-10 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1991-09-09 | 685 | 685 | 680 | 680 | 7,000 | 680 |
| 1991-09-06 | 662 | 670 | 662 | 670 | 21,000 | 670 |
| 1991-09-05 | 659 | 660 | 659 | 660 | 8,000 | 660 |
| 1991-09-04 | 660 | 660 | 659 | 659 | 5,000 | 659 |
| 1991-09-03 | 660 | 660 | 650 | 659 | 14,000 | 659 |
| 1991-09-02 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1991-08-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1991-08-29 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1991-08-28 | 650 | 660 | 640 | 660 | 10,000 | 660 |
| 1991-08-27 | 680 | 680 | 650 | 650 | 16,000 | 650 |
| 1991-08-23 | 680 | 680 | 660 | 660 | 6,000 | 660 |
| 1991-08-22 | 680 | 680 | 670 | 680 | 13,000 | 680 |
| 1991-08-21 | 650 | 670 | 650 | 670 | 4,000 | 670 |
| 1991-08-20 | 689 | 690 | 660 | 660 | 16,000 | 660 |
| 1991-08-19 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1991-08-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1991-08-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-08-13 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1991-08-12 | 720 | 720 | 700 | 700 | 6,000 | 700 |
| 1991-08-07 | 719 | 719 | 700 | 700 | 12,000 | 700 |
| 1991-08-06 | 740 | 740 | 720 | 720 | 4,000 | 720 |
| 1991-08-05 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 1991-08-02 | 720 | 740 | 720 | 740 | 9,000 | 740 |
| 1991-08-01 | 725 | 730 | 725 | 730 | 9,000 | 730 |
| 1991-07-30 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1991-07-25 | 725 | 730 | 725 | 730 | 5,000 | 730 |
| 1991-07-24 | 709 | 709 | 700 | 700 | 5,000 | 700 |
| 1991-07-23 | 719 | 719 | 710 | 710 | 12,000 | 710 |
| 1991-07-22 | 689 | 690 | 689 | 690 | 4,000 | 690 |
| 1991-07-19 | 690 | 691 | 690 | 691 | 10,000 | 691 |
| 1991-07-18 | 727 | 727 | 699 | 700 | 4,000 | 700 |
| 1991-07-17 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1991-07-16 | 729 | 730 | 720 | 730 | 10,000 | 730 |
| 1991-07-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-07-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-07-11 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1991-07-10 | 686 | 719 | 686 | 719 | 12,000 | 719 |
| 1991-07-09 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1991-07-05 | 725 | 725 | 711 | 711 | 8,000 | 711 |
| 1991-07-04 | 740 | 740 | 725 | 725 | 41,000 | 725 |
| 1991-07-03 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1991-07-02 | 750 | 760 | 745 | 750 | 10,000 | 750 |
| 1991-06-28 | 730 | 730 | 711 | 711 | 4,000 | 711 |
| 1991-06-27 | 750 | 750 | 740 | 750 | 7,000 | 750 |
| 1991-06-26 | 760 | 760 | 750 | 750 | 9,000 | 750 |
| 1991-06-25 | 749 | 760 | 740 | 760 | 7,000 | 760 |
| 1991-06-24 | 770 | 770 | 750 | 750 | 11,000 | 750 |
| 1991-06-20 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1991-06-18 | 810 | 810 | 800 | 810 | 14,000 | 810 |
| 1991-06-17 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1991-06-12 | 795 | 800 | 795 | 800 | 22,000 | 800 |
| 1991-06-11 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1991-06-10 | 800 | 805 | 800 | 800 | 10,000 | 800 |
| 1991-06-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-06-05 | 811 | 813 | 785 | 785 | 14,000 | 785 |
| 1991-05-31 | 795 | 815 | 795 | 810 | 42,000 | 810 |
| 1991-05-29 | 771 | 772 | 770 | 772 | 4,000 | 772 |
| 1991-05-28 | 781 | 790 | 770 | 770 | 10,000 | 770 |
| 1991-05-27 | 800 | 800 | 780 | 780 | 8,000 | 780 |
| 1991-05-24 | 801 | 801 | 792 | 800 | 4,000 | 800 |
| 1991-05-23 | 805 | 806 | 795 | 795 | 17,000 | 795 |
| 1991-05-22 | 810 | 810 | 793 | 800 | 9,000 | 800 |
| 1991-05-20 | 821 | 821 | 820 | 820 | 9,000 | 820 |
| 1991-05-17 | 790 | 819 | 790 | 810 | 19,000 | 810 |
| 1991-05-16 | 810 | 810 | 786 | 786 | 15,000 | 786 |
| 1991-05-15 | 836 | 836 | 815 | 815 | 34,000 | 815 |
| 1991-05-14 | 840 | 850 | 835 | 835 | 9,000 | 835 |
| 1991-05-13 | 867 | 867 | 835 | 835 | 18,000 | 835 |
| 1991-05-10 | 871 | 871 | 865 | 867 | 12,000 | 867 |
| 1991-05-08 | 851 | 861 | 851 | 851 | 17,000 | 851 |
| 1991-05-07 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1991-05-02 | 898 | 898 | 870 | 880 | 20,000 | 880 |
| 1991-05-01 | 900 | 919 | 888 | 900 | 18,000 | 900 |
| 1991-04-30 | 900 | 906 | 891 | 906 | 16,000 | 906 |
| 1991-04-25 | 990 | 990 | 949 | 950 | 137,000 | 950 |
| 1991-04-24 | 940 | 960 | 939 | 960 | 123,000 | 960 |
| 1991-04-23 | 900 | 910 | 890 | 904 | 63,000 | 904 |
| 1991-04-22 | 886 | 901 | 886 | 890 | 34,000 | 890 |
| 1991-04-19 | 890 | 890 | 876 | 876 | 9,000 | 876 |
| 1991-04-18 | 901 | 905 | 890 | 890 | 29,000 | 890 |
| 1991-04-17 | 920 | 920 | 890 | 890 | 32,000 | 890 |
| 1991-04-16 | 890 | 939 | 890 | 915 | 86,000 | 915 |
| 1991-04-15 | 870 | 885 | 870 | 885 | 21,000 | 885 |
| 1991-04-12 | 827 | 862 | 827 | 860 | 48,000 | 860 |
| 1991-04-11 | 801 | 820 | 801 | 820 | 16,000 | 820 |
| 1991-04-10 | 801 | 805 | 800 | 800 | 8,000 | 800 |
| 1991-04-09 | 820 | 820 | 800 | 800 | 10,000 | 800 |
| 1991-04-08 | 838 | 838 | 830 | 830 | 18,000 | 830 |
| 1991-04-05 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1991-04-04 | 840 | 841 | 829 | 829 | 27,000 | 829 |
| 1991-04-03 | 818 | 839 | 818 | 838 | 32,000 | 838 |
| 1991-04-02 | 790 | 799 | 790 | 799 | 4,000 | 799 |
| 1991-04-01 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1991-03-29 | 799 | 799 | 776 | 776 | 3,000 | 776 |
| 1991-03-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1991-03-27 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1991-03-26 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1991-03-25 | 820 | 820 | 800 | 800 | 8,000 | 800 |
| 1991-03-22 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1991-03-20 | 835 | 835 | 824 | 824 | 12,000 | 824 |
| 1991-03-19 | 844 | 844 | 836 | 836 | 8,000 | 836 |
| 1991-03-18 | 853 | 855 | 840 | 849 | 30,000 | 849 |
| 1991-03-15 | 794 | 850 | 794 | 849 | 47,000 | 849 |
| 1991-03-14 | 780 | 800 | 780 | 794 | 24,000 | 794 |
| 1991-03-13 | 770 | 775 | 770 | 775 | 29,000 | 775 |
| 1991-03-12 | 780 | 780 | 769 | 769 | 29,000 | 769 |
| 1991-03-11 | 781 | 781 | 772 | 772 | 5,000 | 772 |
| 1991-03-08 | 781 | 781 | 780 | 780 | 25,000 | 780 |
| 1991-03-07 | 775 | 780 | 760 | 779 | 15,000 | 779 |
| 1991-03-06 | 751 | 760 | 750 | 760 | 49,000 | 760 |
| 1991-03-05 | 752 | 752 | 746 | 746 | 12,000 | 746 |
| 1991-03-04 | 751 | 765 | 751 | 760 | 5,000 | 760 |
| 1991-03-01 | 770 | 770 | 750 | 750 | 17,000 | 750 |
| 1991-02-28 | 751 | 779 | 751 | 770 | 26,000 | 770 |
| 1991-02-27 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1991-02-26 | 771 | 782 | 760 | 760 | 24,000 | 760 |
| 1991-02-25 | 770 | 787 | 770 | 770 | 7,000 | 770 |
| 1991-02-22 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1991-02-21 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 1991-02-20 | 800 | 800 | 780 | 780 | 12,000 | 780 |
| 1991-02-19 | 780 | 790 | 771 | 790 | 21,000 | 790 |
| 1991-02-18 | 771 | 771 | 771 | 771 | 8,000 | 771 |
| 1991-02-15 | 749 | 749 | 740 | 740 | 26,000 | 740 |
| 1991-02-14 | 721 | 749 | 721 | 740 | 26,000 | 740 |
| 1991-02-13 | 730 | 730 | 690 | 700 | 35,000 | 700 |
| 1991-02-12 | 720 | 730 | 715 | 730 | 31,000 | 730 |
| 1991-02-08 | 680 | 695 | 675 | 690 | 31,000 | 690 |
| 1991-02-07 | 670 | 670 | 660 | 670 | 13,000 | 670 |
| 1991-02-06 | 670 | 670 | 655 | 660 | 19,000 | 660 |
| 1991-02-05 | 660 | 660 | 659 | 660 | 7,000 | 660 |
| 1991-02-04 | 680 | 681 | 670 | 670 | 11,000 | 670 |
| 1991-02-01 | 660 | 670 | 660 | 670 | 7,000 | 670 |
| 1991-01-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-01-28 | 658 | 664 | 658 | 664 | 6,000 | 664 |
| 1991-01-25 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1991-01-24 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1991-01-21 | 679 | 680 | 679 | 680 | 10,000 | 680 |
| 1991-01-18 | 668 | 668 | 666 | 667 | 10,000 | 667 |
| 1991-01-17 | 649 | 669 | 649 | 668 | 18,000 | 668 |
| 1991-01-14 | 680 | 680 | 678 | 679 | 7,000 | 679 |
| 1991-01-11 | 689 | 689 | 678 | 688 | 5,000 | 688 |
| 1991-01-10 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 1991-01-09 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1991-01-08 | 700 | 700 | 699 | 700 | 5,000 | 700 |
| 1991-01-07 | 699 | 700 | 699 | 700 | 6,000 | 700 |
| 1991-01-04 | 699 | 699 | 699 | 699 | 9,000 | 699 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
