7919 野崎印刷紙業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1993-12-21 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1993-12-20 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1993-12-16 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 1993-12-15 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1993-12-14 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1993-12-10 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1993-12-09 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1993-12-07 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 1993-12-06 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1993-12-03 | 570 | 570 | 555 | 555 | 6,000 | 555 |
| 1993-12-02 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1993-12-01 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1993-11-30 | 500 | 501 | 500 | 501 | 10,000 | 501 |
| 1993-11-29 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 1993-11-26 | 560 | 560 | 540 | 540 | 5,000 | 540 |
| 1993-11-25 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1993-11-24 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1993-11-19 | 581 | 581 | 580 | 580 | 10,000 | 580 |
| 1993-11-18 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 1993-11-16 | 555 | 570 | 555 | 570 | 2,000 | 570 |
| 1993-11-15 | 590 | 590 | 572 | 572 | 12,000 | 572 |
| 1993-11-12 | 531 | 570 | 531 | 570 | 37,000 | 570 |
| 1993-11-11 | 551 | 551 | 530 | 550 | 57,000 | 550 |
| 1993-11-10 | 580 | 580 | 550 | 560 | 20,000 | 560 |
| 1993-11-05 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-11-04 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-10-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-10-27 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-10-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1993-10-25 | 700 | 711 | 700 | 700 | 15,000 | 700 |
| 1993-10-22 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 1993-10-21 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1993-10-20 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 1993-10-19 | 697 | 700 | 697 | 700 | 3,000 | 700 |
| 1993-10-18 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-10-15 | 697 | 700 | 697 | 700 | 6,000 | 700 |
| 1993-10-14 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1993-10-13 | 697 | 697 | 679 | 697 | 13,000 | 697 |
| 1993-10-08 | 700 | 700 | 697 | 697 | 10,000 | 697 |
| 1993-10-07 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1993-10-06 | 700 | 703 | 700 | 703 | 6,000 | 703 |
| 1993-10-05 | 704 | 704 | 700 | 703 | 8,000 | 703 |
| 1993-10-04 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1993-10-01 | 706 | 706 | 705 | 705 | 3,000 | 705 |
| 1993-09-30 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1993-09-28 | 746 | 746 | 735 | 735 | 11,000 | 735 |
| 1993-09-27 | 765 | 765 | 745 | 745 | 7,000 | 745 |
| 1993-09-22 | 777 | 778 | 760 | 760 | 8,000 | 760 |
| 1993-09-21 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 1993-09-20 | 750 | 755 | 750 | 755 | 15,000 | 755 |
| 1993-09-17 | 755 | 755 | 745 | 745 | 5,000 | 745 |
| 1993-09-16 | 753 | 753 | 753 | 753 | 23,000 | 753 |
| 1993-09-14 | 751 | 752 | 751 | 752 | 3,000 | 752 |
| 1993-09-10 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 1993-09-09 | 780 | 785 | 762 | 762 | 7,000 | 762 |
| 1993-09-08 | 755 | 780 | 755 | 780 | 29,000 | 780 |
| 1993-09-07 | 760 | 760 | 755 | 755 | 4,000 | 755 |
| 1993-09-06 | 769 | 770 | 760 | 760 | 5,000 | 760 |
| 1993-09-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1993-09-02 | 757 | 757 | 757 | 757 | 5,000 | 757 |
| 1993-09-01 | 752 | 752 | 752 | 752 | 3,000 | 752 |
| 1993-08-31 | 762 | 762 | 762 | 762 | 2,000 | 762 |
| 1993-08-30 | 745 | 745 | 741 | 742 | 18,000 | 742 |
| 1993-08-27 | 745 | 745 | 745 | 745 | 8,000 | 745 |
| 1993-08-26 | 751 | 751 | 750 | 750 | 13,000 | 750 |
| 1993-08-20 | 791 | 800 | 791 | 791 | 23,000 | 791 |
| 1993-08-19 | 763 | 763 | 761 | 761 | 9,000 | 761 |
| 1993-08-18 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 1993-08-17 | 799 | 799 | 799 | 799 | 6,000 | 799 |
| 1993-08-13 | 809 | 810 | 809 | 810 | 3,000 | 810 |
| 1993-08-03 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1993-08-02 | 810 | 835 | 810 | 835 | 17,000 | 835 |
| 1993-07-30 | 772 | 820 | 772 | 820 | 15,000 | 820 |
| 1993-07-29 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 1993-07-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-07-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-07-26 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 1993-07-21 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1993-07-20 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1993-07-19 | 800 | 820 | 800 | 820 | 6,000 | 820 |
| 1993-07-16 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1993-07-15 | 780 | 800 | 780 | 800 | 3,000 | 800 |
| 1993-07-14 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1993-07-13 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-07-12 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1993-07-09 | 760 | 780 | 760 | 770 | 6,000 | 770 |
| 1993-07-08 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 1993-07-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1993-06-29 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1993-06-28 | 810 | 843 | 810 | 843 | 7,000 | 843 |
| 1993-06-25 | 805 | 805 | 805 | 805 | 7,000 | 805 |
| 1993-06-24 | 775 | 775 | 760 | 760 | 6,000 | 760 |
| 1993-06-23 | 780 | 780 | 779 | 779 | 4,000 | 779 |
| 1993-06-22 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1993-06-21 | 805 | 805 | 800 | 800 | 10,000 | 800 |
| 1993-06-18 | 814 | 814 | 804 | 804 | 7,000 | 804 |
| 1993-06-17 | 819 | 819 | 814 | 814 | 23,000 | 814 |
| 1993-06-10 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1993-06-07 | 929 | 949 | 929 | 930 | 62,000 | 930 |
| 1993-06-04 | 941 | 949 | 939 | 939 | 54,000 | 939 |
| 1993-06-03 | 910 | 949 | 910 | 949 | 75,000 | 949 |
| 1993-06-02 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1993-06-01 | 930 | 950 | 920 | 950 | 42,000 | 950 |
| 1993-05-31 | 930 | 940 | 930 | 940 | 40,000 | 940 |
| 1993-05-28 | 940 | 940 | 935 | 940 | 21,000 | 940 |
| 1993-05-27 | 921 | 950 | 910 | 950 | 74,000 | 950 |
| 1993-05-26 | 905 | 918 | 900 | 918 | 81,000 | 918 |
| 1993-05-25 | 883 | 900 | 860 | 895 | 122,000 | 895 |
| 1993-05-24 | 850 | 888 | 850 | 888 | 110,000 | 888 |
| 1993-05-21 | 848 | 894 | 848 | 870 | 205,000 | 870 |
| 1993-05-20 | 805 | 840 | 800 | 840 | 165,000 | 840 |
| 1993-05-19 | 745 | 820 | 745 | 810 | 221,000 | 810 |
| 1993-05-18 | 739 | 745 | 721 | 745 | 33,000 | 745 |
| 1993-05-17 | 736 | 740 | 730 | 735 | 23,000 | 735 |
| 1993-05-14 | 730 | 731 | 723 | 730 | 39,000 | 730 |
| 1993-05-13 | 732 | 732 | 720 | 729 | 26,000 | 729 |
| 1993-05-12 | 740 | 743 | 735 | 735 | 86,000 | 735 |
| 1993-05-11 | 743 | 749 | 735 | 736 | 65,000 | 736 |
| 1993-05-10 | 730 | 733 | 721 | 733 | 55,000 | 733 |
| 1993-05-07 | 695 | 720 | 695 | 715 | 55,000 | 715 |
| 1993-05-06 | 688 | 695 | 680 | 695 | 57,000 | 695 |
| 1993-04-30 | 646 | 658 | 645 | 658 | 22,000 | 658 |
| 1993-04-28 | 630 | 640 | 630 | 640 | 13,000 | 640 |
| 1993-04-27 | 630 | 630 | 620 | 625 | 7,000 | 625 |
| 1993-04-26 | 625 | 630 | 625 | 625 | 5,000 | 625 |
| 1993-04-23 | 621 | 637 | 621 | 637 | 9,000 | 637 |
| 1993-04-22 | 631 | 631 | 631 | 631 | 4,000 | 631 |
| 1993-04-21 | 641 | 650 | 635 | 648 | 21,000 | 648 |
| 1993-04-20 | 631 | 647 | 631 | 640 | 17,000 | 640 |
| 1993-04-19 | 641 | 641 | 630 | 635 | 15,000 | 635 |
| 1993-04-16 | 661 | 661 | 641 | 641 | 22,000 | 641 |
| 1993-04-15 | 649 | 649 | 630 | 631 | 35,000 | 631 |
| 1993-04-14 | 630 | 650 | 620 | 650 | 24,000 | 650 |
| 1993-04-13 | 616 | 616 | 600 | 610 | 10,000 | 610 |
| 1993-04-12 | 620 | 620 | 610 | 610 | 16,000 | 610 |
| 1993-04-09 | 600 | 630 | 598 | 630 | 42,000 | 630 |
| 1993-04-08 | 579 | 599 | 579 | 597 | 14,000 | 597 |
| 1993-04-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1993-04-06 | 571 | 585 | 570 | 585 | 15,000 | 585 |
| 1993-04-05 | 574 | 574 | 561 | 565 | 24,000 | 565 |
| 1993-04-02 | 573 | 580 | 570 | 575 | 37,000 | 575 |
| 1993-04-01 | 569 | 573 | 569 | 573 | 46,000 | 573 |
| 1993-03-31 | 584 | 588 | 584 | 584 | 18,000 | 584 |
| 1993-03-30 | 579 | 588 | 579 | 584 | 35,000 | 584 |
| 1993-03-29 | 550 | 570 | 550 | 570 | 31,000 | 570 |
| 1993-03-26 | 550 | 550 | 547 | 550 | 64,000 | 550 |
| 1993-03-25 | 550 | 550 | 549 | 549 | 13,000 | 549 |
| 1993-03-24 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1993-03-23 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 1993-03-22 | 559 | 559 | 550 | 550 | 40,000 | 550 |
| 1993-03-19 | 557 | 560 | 552 | 555 | 20,000 | 555 |
| 1993-03-18 | 553 | 557 | 550 | 550 | 30,000 | 550 |
| 1993-03-17 | 545 | 550 | 545 | 550 | 15,000 | 550 |
| 1993-03-16 | 536 | 536 | 535 | 535 | 11,000 | 535 |
| 1993-03-15 | 545 | 545 | 536 | 536 | 7,000 | 536 |
| 1993-03-12 | 531 | 540 | 526 | 540 | 11,000 | 540 |
| 1993-03-11 | 538 | 538 | 530 | 530 | 8,000 | 530 |
| 1993-03-10 | 546 | 546 | 536 | 536 | 2,000 | 536 |
| 1993-03-09 | 548 | 548 | 547 | 547 | 5,000 | 547 |
| 1993-03-08 | 549 | 549 | 549 | 549 | 20,000 | 549 |
| 1993-03-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-03-03 | 540 | 550 | 540 | 550 | 3,000 | 550 |
| 1993-03-02 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-02-25 | 575 | 575 | 556 | 556 | 6,000 | 556 |
| 1993-02-23 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1993-02-22 | 585 | 585 | 579 | 585 | 23,000 | 585 |
| 1993-02-19 | 585 | 595 | 580 | 580 | 27,000 | 580 |
| 1993-02-18 | 561 | 585 | 561 | 575 | 15,000 | 575 |
| 1993-02-17 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 1993-02-16 | 540 | 545 | 535 | 535 | 12,000 | 535 |
| 1993-02-15 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1993-02-12 | 535 | 538 | 535 | 535 | 20,000 | 535 |
| 1993-02-10 | 535 | 535 | 535 | 535 | 11,000 | 535 |
| 1993-02-09 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 1993-02-08 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 1993-02-03 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1993-02-02 | 519 | 530 | 519 | 530 | 5,000 | 530 |
| 1993-01-29 | 530 | 530 | 510 | 515 | 8,000 | 515 |
| 1993-01-28 | 516 | 520 | 516 | 520 | 7,000 | 520 |
| 1993-01-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-01-26 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-01-25 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1993-01-21 | 530 | 535 | 510 | 510 | 19,000 | 510 |
| 1993-01-20 | 525 | 530 | 525 | 530 | 7,000 | 530 |
| 1993-01-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-01-14 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1993-01-12 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1993-01-11 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1993-01-07 | 520 | 520 | 513 | 520 | 10,000 | 520 |
| 1993-01-06 | 512 | 512 | 512 | 512 | 1,000 | 512 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
