7919 野崎印刷紙業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-12-29 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-12-28 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1992-12-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1992-12-24 | 540 | 540 | 538 | 538 | 2,000 | 538 |
| 1992-12-22 | 539 | 540 | 539 | 540 | 3,000 | 540 |
| 1992-12-21 | 539 | 540 | 539 | 540 | 18,000 | 540 |
| 1992-12-18 | 530 | 539 | 530 | 539 | 4,000 | 539 |
| 1992-12-16 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 1992-12-15 | 530 | 539 | 530 | 539 | 2,000 | 539 |
| 1992-12-14 | 540 | 540 | 535 | 535 | 6,000 | 535 |
| 1992-12-11 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1992-12-10 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 1992-12-09 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1992-12-07 | 515 | 520 | 510 | 510 | 3,000 | 510 |
| 1992-12-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-12-03 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1992-12-02 | 515 | 531 | 515 | 515 | 13,000 | 515 |
| 1992-11-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-11-27 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1992-11-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-11-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-11-20 | 475 | 485 | 475 | 480 | 59,000 | 480 |
| 1992-11-19 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-11-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-11-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-11-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-11-09 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1992-11-06 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1992-10-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-10-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-10-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-10-26 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 1992-10-22 | 510 | 510 | 492 | 492 | 7,000 | 492 |
| 1992-10-21 | 520 | 530 | 511 | 511 | 11,000 | 511 |
| 1992-10-20 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1992-10-19 | 517 | 517 | 511 | 511 | 2,000 | 511 |
| 1992-10-16 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 1992-10-15 | 514 | 516 | 514 | 515 | 3,000 | 515 |
| 1992-10-14 | 513 | 513 | 512 | 512 | 2,000 | 512 |
| 1992-10-13 | 510 | 511 | 510 | 510 | 23,000 | 510 |
| 1992-10-12 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1992-10-09 | 501 | 506 | 501 | 506 | 31,000 | 506 |
| 1992-10-08 | 500 | 500 | 500 | 500 | 32,000 | 500 |
| 1992-10-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-10-05 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1992-10-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-09-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-09-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-09-22 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 1992-09-21 | 515 | 520 | 515 | 520 | 6,000 | 520 |
| 1992-09-16 | 503 | 503 | 502 | 502 | 2,000 | 502 |
| 1992-09-09 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 1992-09-08 | 510 | 511 | 510 | 510 | 4,000 | 510 |
| 1992-09-07 | 521 | 530 | 520 | 530 | 6,000 | 530 |
| 1992-09-04 | 520 | 520 | 515 | 520 | 5,000 | 520 |
| 1992-09-01 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1992-08-31 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1992-08-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-08-27 | 520 | 520 | 520 | 520 | 13,000 | 520 |
| 1992-08-26 | 520 | 530 | 520 | 520 | 16,000 | 520 |
| 1992-08-25 | 511 | 520 | 511 | 520 | 10,000 | 520 |
| 1992-08-24 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1992-08-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1992-08-20 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1992-08-19 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1992-08-18 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 1992-08-17 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 1992-08-14 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1992-08-13 | 480 | 480 | 475 | 475 | 15,000 | 475 |
| 1992-08-12 | 480 | 480 | 479 | 479 | 6,000 | 479 |
| 1992-08-07 | 490 | 490 | 485 | 490 | 4,000 | 490 |
| 1992-08-05 | 495 | 500 | 490 | 500 | 11,000 | 500 |
| 1992-08-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-07-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-07-30 | 500 | 500 | 496 | 500 | 4,000 | 500 |
| 1992-07-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-07-28 | 515 | 515 | 500 | 500 | 8,000 | 500 |
| 1992-07-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1992-07-23 | 510 | 510 | 500 | 505 | 10,000 | 505 |
| 1992-07-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1992-07-21 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 1992-07-20 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 1992-07-15 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1992-07-08 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1992-07-07 | 515 | 515 | 500 | 500 | 5,000 | 500 |
| 1992-07-06 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1992-07-03 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1992-07-02 | 515 | 519 | 515 | 519 | 2,000 | 519 |
| 1992-07-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1992-06-30 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1992-06-29 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 1992-06-26 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1992-06-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-06-24 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 1992-06-23 | 514 | 520 | 514 | 520 | 5,000 | 520 |
| 1992-06-22 | 510 | 514 | 510 | 514 | 7,000 | 514 |
| 1992-06-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-06-18 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 1992-06-17 | 500 | 500 | 490 | 500 | 9,000 | 500 |
| 1992-06-16 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 1992-06-15 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1992-06-11 | 539 | 539 | 513 | 513 | 7,000 | 513 |
| 1992-06-10 | 510 | 539 | 510 | 539 | 4,000 | 539 |
| 1992-06-09 | 505 | 508 | 505 | 508 | 2,000 | 508 |
| 1992-06-08 | 521 | 521 | 505 | 505 | 3,000 | 505 |
| 1992-06-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-06-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-06-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-06-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-06-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-05-29 | 545 | 560 | 545 | 560 | 5,000 | 560 |
| 1992-05-28 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1992-05-27 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1992-05-26 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1992-05-25 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 1992-05-22 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1992-05-20 | 540 | 580 | 540 | 580 | 12,000 | 580 |
| 1992-05-19 | 531 | 537 | 531 | 537 | 2,000 | 537 |
| 1992-05-18 | 559 | 559 | 530 | 530 | 6,000 | 530 |
| 1992-05-15 | 560 | 561 | 560 | 560 | 4,000 | 560 |
| 1992-05-14 | 580 | 590 | 580 | 580 | 11,000 | 580 |
| 1992-05-13 | 558 | 580 | 558 | 575 | 15,000 | 575 |
| 1992-05-12 | 520 | 556 | 517 | 556 | 25,000 | 556 |
| 1992-05-08 | 474 | 480 | 470 | 480 | 4,000 | 480 |
| 1992-05-07 | 470 | 473 | 470 | 473 | 8,000 | 473 |
| 1992-05-01 | 460 | 460 | 450 | 460 | 12,000 | 460 |
| 1992-04-30 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1992-04-28 | 471 | 471 | 455 | 455 | 13,000 | 455 |
| 1992-04-27 | 480 | 480 | 471 | 471 | 7,000 | 471 |
| 1992-04-24 | 480 | 480 | 471 | 480 | 4,000 | 480 |
| 1992-04-23 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 1992-04-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1992-04-21 | 502 | 502 | 490 | 490 | 10,000 | 490 |
| 1992-04-20 | 510 | 510 | 510 | 510 | 16,000 | 510 |
| 1992-04-17 | 501 | 502 | 501 | 502 | 6,000 | 502 |
| 1992-04-16 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1992-04-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-04-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-04-13 | 511 | 520 | 510 | 520 | 6,000 | 520 |
| 1992-04-10 | 510 | 519 | 510 | 510 | 4,000 | 510 |
| 1992-04-08 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1992-04-07 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 1992-04-06 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 1992-04-03 | 584 | 584 | 584 | 584 | 8,000 | 584 |
| 1992-04-02 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 1992-04-01 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 1992-03-25 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 1992-03-24 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1992-03-23 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 1992-03-16 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1992-03-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1992-03-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-03-10 | 617 | 617 | 600 | 600 | 8,000 | 600 |
| 1992-03-09 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1992-03-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-03-05 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1992-03-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-03-02 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-02-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-02-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-02-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-02-20 | 640 | 660 | 640 | 660 | 10,000 | 660 |
| 1992-02-19 | 639 | 639 | 620 | 620 | 6,000 | 620 |
| 1992-02-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1992-02-14 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1992-02-12 | 651 | 659 | 650 | 659 | 3,000 | 659 |
| 1992-02-07 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1992-02-06 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 1992-02-05 | 632 | 632 | 632 | 632 | 5,000 | 632 |
| 1992-02-03 | 633 | 633 | 633 | 633 | 4,000 | 633 |
| 1992-01-31 | 630 | 631 | 629 | 631 | 4,000 | 631 |
| 1992-01-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-01-27 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1992-01-22 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 1992-01-21 | 674 | 674 | 669 | 669 | 2,000 | 669 |
| 1992-01-20 | 679 | 679 | 679 | 679 | 10,000 | 679 |
| 1992-01-14 | 650 | 660 | 650 | 660 | 2,000 | 660 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
