7919 野崎印刷紙業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1994-12-29 | 552 | 569 | 552 | 569 | 2,000 | 569 |
| 1994-12-28 | 579 | 579 | 569 | 569 | 4,000 | 569 |
| 1994-12-27 | 554 | 554 | 554 | 554 | 14,000 | 554 |
| 1994-12-26 | 546 | 547 | 540 | 540 | 67,000 | 540 |
| 1994-12-22 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1994-12-21 | 538 | 540 | 538 | 540 | 7,000 | 540 |
| 1994-12-20 | 532 | 540 | 532 | 540 | 17,000 | 540 |
| 1994-12-19 | 532 | 533 | 532 | 533 | 6,000 | 533 |
| 1994-12-16 | 560 | 560 | 531 | 531 | 19,000 | 531 |
| 1994-12-15 | 561 | 561 | 560 | 560 | 10,000 | 560 |
| 1994-12-14 | 561 | 561 | 561 | 561 | 6,000 | 561 |
| 1994-12-13 | 572 | 572 | 570 | 570 | 5,000 | 570 |
| 1994-12-12 | 580 | 580 | 572 | 572 | 10,000 | 572 |
| 1994-12-09 | 570 | 572 | 570 | 570 | 14,000 | 570 |
| 1994-12-08 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1994-12-07 | 577 | 577 | 577 | 577 | 3,000 | 577 |
| 1994-12-06 | 580 | 580 | 577 | 577 | 37,000 | 577 |
| 1994-12-05 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1994-12-02 | 589 | 589 | 580 | 580 | 3,000 | 580 |
| 1994-11-30 | 599 | 600 | 599 | 600 | 3,000 | 600 |
| 1994-11-28 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1994-11-25 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1994-11-24 | 607 | 607 | 600 | 600 | 10,000 | 600 |
| 1994-11-21 | 603 | 607 | 603 | 607 | 4,000 | 607 |
| 1994-11-18 | 603 | 603 | 602 | 602 | 2,000 | 602 |
| 1994-11-17 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1994-11-14 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-11-11 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-11-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-11-09 | 620 | 620 | 610 | 610 | 9,000 | 610 |
| 1994-11-08 | 622 | 622 | 620 | 620 | 2,000 | 620 |
| 1994-11-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 1994-11-04 | 627 | 635 | 627 | 631 | 5,000 | 631 |
| 1994-11-02 | 635 | 640 | 626 | 626 | 6,000 | 626 |
| 1994-11-01 | 616 | 617 | 615 | 615 | 17,000 | 615 |
| 1994-10-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-10-28 | 616 | 616 | 616 | 616 | 5,000 | 616 |
| 1994-10-27 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 1994-10-26 | 648 | 648 | 635 | 635 | 2,000 | 635 |
| 1994-10-25 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 1994-10-21 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 1994-10-20 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1994-10-19 | 642 | 642 | 641 | 642 | 17,000 | 642 |
| 1994-10-18 | 620 | 640 | 620 | 631 | 22,000 | 631 |
| 1994-10-17 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 1994-10-14 | 627 | 627 | 627 | 627 | 24,000 | 627 |
| 1994-10-13 | 627 | 627 | 627 | 627 | 6,000 | 627 |
| 1994-10-12 | 617 | 617 | 617 | 617 | 10,000 | 617 |
| 1994-10-07 | 616 | 617 | 611 | 617 | 10,000 | 617 |
| 1994-10-06 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1994-10-05 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 1994-10-04 | 630 | 630 | 620 | 620 | 9,000 | 620 |
| 1994-09-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-09-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-09-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-09-26 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1994-09-22 | 680 | 695 | 680 | 695 | 10,000 | 695 |
| 1994-09-21 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1994-09-12 | 649 | 649 | 640 | 640 | 3,000 | 640 |
| 1994-09-09 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-09-08 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-09-07 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1994-09-06 | 659 | 659 | 650 | 650 | 7,000 | 650 |
| 1994-09-05 | 660 | 660 | 659 | 659 | 2,000 | 659 |
| 1994-09-02 | 657 | 670 | 657 | 660 | 6,000 | 660 |
| 1994-09-01 | 666 | 666 | 655 | 656 | 6,000 | 656 |
| 1994-08-31 | 670 | 670 | 666 | 666 | 2,000 | 666 |
| 1994-08-30 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 1994-08-25 | 690 | 690 | 670 | 670 | 4,000 | 670 |
| 1994-08-24 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1994-08-23 | 675 | 690 | 675 | 690 | 4,000 | 690 |
| 1994-08-22 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 1994-08-19 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1994-08-18 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1994-08-17 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1994-08-16 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1994-08-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-08-09 | 710 | 710 | 700 | 701 | 4,000 | 701 |
| 1994-08-08 | 711 | 711 | 710 | 710 | 6,000 | 710 |
| 1994-08-04 | 712 | 712 | 711 | 711 | 2,000 | 711 |
| 1994-08-03 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1994-08-02 | 714 | 714 | 710 | 710 | 14,000 | 710 |
| 1994-08-01 | 720 | 720 | 713 | 713 | 6,000 | 713 |
| 1994-07-28 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1994-07-27 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1994-07-26 | 711 | 711 | 710 | 710 | 12,000 | 710 |
| 1994-07-25 | 724 | 724 | 710 | 710 | 4,000 | 710 |
| 1994-07-22 | 730 | 734 | 730 | 734 | 21,000 | 734 |
| 1994-07-21 | 730 | 735 | 730 | 730 | 7,000 | 730 |
| 1994-07-20 | 732 | 740 | 731 | 740 | 13,000 | 740 |
| 1994-07-19 | 730 | 735 | 730 | 730 | 16,000 | 730 |
| 1994-07-18 | 732 | 737 | 730 | 730 | 13,000 | 730 |
| 1994-07-15 | 730 | 730 | 730 | 730 | 12,000 | 730 |
| 1994-07-14 | 726 | 726 | 725 | 725 | 9,000 | 725 |
| 1994-07-13 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1994-07-12 | 724 | 725 | 724 | 725 | 2,000 | 725 |
| 1994-07-11 | 734 | 734 | 724 | 724 | 3,000 | 724 |
| 1994-07-08 | 749 | 749 | 724 | 724 | 11,000 | 724 |
| 1994-07-07 | 751 | 770 | 750 | 750 | 33,000 | 750 |
| 1994-07-06 | 745 | 780 | 745 | 750 | 68,000 | 750 |
| 1994-07-05 | 720 | 744 | 720 | 744 | 26,000 | 744 |
| 1994-07-04 | 713 | 714 | 713 | 713 | 3,000 | 713 |
| 1994-07-01 | 706 | 720 | 706 | 720 | 10,000 | 720 |
| 1994-06-30 | 700 | 710 | 700 | 710 | 11,000 | 710 |
| 1994-06-29 | 702 | 704 | 700 | 700 | 15,000 | 700 |
| 1994-06-28 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1994-06-27 | 692 | 702 | 692 | 702 | 5,000 | 702 |
| 1994-06-24 | 720 | 728 | 720 | 728 | 10,000 | 728 |
| 1994-06-23 | 721 | 728 | 720 | 727 | 11,000 | 727 |
| 1994-06-22 | 699 | 701 | 699 | 701 | 7,000 | 701 |
| 1994-06-21 | 729 | 730 | 715 | 728 | 9,000 | 728 |
| 1994-06-20 | 740 | 748 | 736 | 736 | 51,000 | 736 |
| 1994-06-17 | 717 | 740 | 717 | 740 | 34,000 | 740 |
| 1994-06-16 | 710 | 715 | 710 | 715 | 18,000 | 715 |
| 1994-06-15 | 720 | 720 | 715 | 715 | 16,000 | 715 |
| 1994-06-14 | 728 | 728 | 720 | 720 | 13,000 | 720 |
| 1994-06-13 | 720 | 725 | 720 | 725 | 15,000 | 725 |
| 1994-06-10 | 720 | 720 | 710 | 710 | 23,000 | 710 |
| 1994-06-09 | 705 | 720 | 705 | 720 | 16,000 | 720 |
| 1994-06-08 | 700 | 705 | 696 | 701 | 26,000 | 701 |
| 1994-06-07 | 700 | 700 | 696 | 696 | 7,000 | 696 |
| 1994-06-06 | 705 | 705 | 700 | 700 | 13,000 | 700 |
| 1994-06-03 | 735 | 735 | 709 | 709 | 31,000 | 709 |
| 1994-06-02 | 693 | 725 | 690 | 725 | 56,000 | 725 |
| 1994-06-01 | 690 | 695 | 688 | 688 | 8,000 | 688 |
| 1994-05-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1994-05-30 | 696 | 696 | 675 | 675 | 6,000 | 675 |
| 1994-05-27 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 1994-05-26 | 700 | 704 | 698 | 698 | 17,000 | 698 |
| 1994-05-25 | 689 | 700 | 684 | 700 | 21,000 | 700 |
| 1994-05-24 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1994-05-23 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1994-05-20 | 683 | 690 | 683 | 686 | 11,000 | 686 |
| 1994-05-18 | 687 | 695 | 687 | 690 | 16,000 | 690 |
| 1994-05-16 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1994-05-13 | 687 | 687 | 687 | 687 | 3,000 | 687 |
| 1994-05-12 | 665 | 665 | 661 | 661 | 8,000 | 661 |
| 1994-05-11 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1994-05-10 | 659 | 660 | 659 | 660 | 7,000 | 660 |
| 1994-05-09 | 650 | 660 | 650 | 660 | 10,000 | 660 |
| 1994-05-06 | 662 | 670 | 660 | 662 | 9,000 | 662 |
| 1994-05-02 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 1994-04-28 | 670 | 670 | 665 | 666 | 5,000 | 666 |
| 1994-04-27 | 670 | 671 | 655 | 655 | 8,000 | 655 |
| 1994-04-26 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1994-04-25 | 697 | 697 | 697 | 697 | 11,000 | 697 |
| 1994-04-22 | 696 | 699 | 680 | 687 | 51,000 | 687 |
| 1994-04-21 | 696 | 697 | 686 | 686 | 22,000 | 686 |
| 1994-04-20 | 705 | 725 | 705 | 716 | 87,000 | 716 |
| 1994-04-19 | 655 | 716 | 655 | 695 | 246,000 | 695 |
| 1994-04-18 | 630 | 655 | 625 | 655 | 117,000 | 655 |
| 1994-04-15 | 650 | 650 | 620 | 620 | 73,000 | 620 |
| 1994-04-14 | 645 | 645 | 640 | 640 | 11,000 | 640 |
| 1994-04-13 | 650 | 650 | 637 | 645 | 7,000 | 645 |
| 1994-04-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-04-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1994-04-08 | 666 | 670 | 666 | 670 | 14,000 | 670 |
| 1994-04-07 | 669 | 669 | 665 | 665 | 10,000 | 665 |
| 1994-04-06 | 646 | 646 | 645 | 645 | 9,000 | 645 |
| 1994-04-05 | 620 | 622 | 620 | 622 | 11,000 | 622 |
| 1994-04-04 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 1994-04-01 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 1994-03-31 | 619 | 619 | 619 | 619 | 20,000 | 619 |
| 1994-03-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1994-03-29 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1994-03-28 | 645 | 650 | 645 | 650 | 7,000 | 650 |
| 1994-03-25 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1994-03-24 | 660 | 668 | 660 | 668 | 3,000 | 668 |
| 1994-03-23 | 669 | 670 | 669 | 670 | 11,000 | 670 |
| 1994-03-22 | 669 | 675 | 669 | 675 | 11,000 | 675 |
| 1994-03-18 | 661 | 671 | 661 | 670 | 16,000 | 670 |
| 1994-03-17 | 660 | 660 | 653 | 660 | 10,000 | 660 |
| 1994-03-16 | 650 | 660 | 650 | 650 | 13,000 | 650 |
| 1994-03-15 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 1994-03-14 | 670 | 670 | 669 | 669 | 16,000 | 669 |
| 1994-03-11 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1994-03-10 | 670 | 676 | 670 | 676 | 3,000 | 676 |
| 1994-03-09 | 676 | 677 | 675 | 675 | 11,000 | 675 |
| 1994-03-08 | 660 | 680 | 660 | 678 | 15,000 | 678 |
| 1994-03-03 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1994-03-02 | 665 | 665 | 650 | 650 | 4,000 | 650 |
| 1994-03-01 | 683 | 683 | 665 | 665 | 19,000 | 665 |
| 1994-02-28 | 625 | 645 | 625 | 645 | 14,000 | 645 |
| 1994-02-25 | 610 | 615 | 610 | 615 | 11,000 | 615 |
| 1994-02-24 | 602 | 605 | 602 | 605 | 3,000 | 605 |
| 1994-02-22 | 615 | 615 | 602 | 602 | 10,000 | 602 |
| 1994-02-21 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1994-02-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1994-02-17 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1994-02-16 | 614 | 615 | 614 | 615 | 3,000 | 615 |
| 1994-02-14 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1994-02-09 | 620 | 620 | 605 | 605 | 2,000 | 605 |
| 1994-02-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-02-03 | 635 | 636 | 620 | 620 | 4,000 | 620 |
| 1994-02-02 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1994-02-01 | 641 | 650 | 641 | 650 | 6,000 | 650 |
| 1994-01-31 | 610 | 635 | 610 | 635 | 12,000 | 635 |
| 1994-01-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-01-26 | 598 | 598 | 597 | 597 | 5,000 | 597 |
| 1994-01-25 | 630 | 630 | 596 | 596 | 4,000 | 596 |
| 1994-01-21 | 626 | 631 | 626 | 630 | 18,000 | 630 |
| 1994-01-20 | 611 | 625 | 611 | 625 | 7,000 | 625 |
| 1994-01-19 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 1994-01-18 | 600 | 600 | 599 | 599 | 13,000 | 599 |
| 1994-01-17 | 610 | 610 | 607 | 607 | 2,000 | 607 |
| 1994-01-13 | 599 | 607 | 599 | 607 | 8,000 | 607 |
| 1994-01-11 | 599 | 600 | 599 | 599 | 7,000 | 599 |
| 1994-01-07 | 582 | 583 | 581 | 581 | 5,000 | 581 |
| 1994-01-06 | 599 | 599 | 581 | 581 | 2,000 | 581 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
