7919 野崎印刷紙業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 548 | 548 | 543 | 543 | 3,000 | 543 |
| 1995-12-28 | 546 | 546 | 535 | 543 | 10,000 | 543 |
| 1995-12-27 | 539 | 545 | 530 | 545 | 11,000 | 545 |
| 1995-12-26 | 540 | 540 | 530 | 539 | 8,000 | 539 |
| 1995-12-25 | 524 | 545 | 524 | 535 | 7,000 | 535 |
| 1995-12-22 | 525 | 530 | 525 | 525 | 7,000 | 525 |
| 1995-12-21 | 514 | 515 | 503 | 515 | 5,000 | 515 |
| 1995-12-20 | 535 | 535 | 530 | 530 | 13,000 | 530 |
| 1995-12-18 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1995-12-15 | 544 | 544 | 531 | 540 | 9,000 | 540 |
| 1995-12-14 | 549 | 550 | 531 | 550 | 30,000 | 550 |
| 1995-12-13 | 523 | 531 | 518 | 531 | 31,000 | 531 |
| 1995-12-12 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 1995-12-11 | 520 | 520 | 510 | 510 | 9,000 | 510 |
| 1995-12-08 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 1995-12-07 | 520 | 520 | 506 | 510 | 9,000 | 510 |
| 1995-12-06 | 506 | 510 | 505 | 510 | 11,000 | 510 |
| 1995-12-05 | 505 | 510 | 505 | 505 | 11,000 | 505 |
| 1995-12-04 | 503 | 505 | 500 | 505 | 17,000 | 505 |
| 1995-12-01 | 499 | 500 | 492 | 500 | 7,000 | 500 |
| 1995-11-30 | 497 | 498 | 492 | 498 | 6,000 | 498 |
| 1995-11-29 | 486 | 500 | 486 | 492 | 20,000 | 492 |
| 1995-11-28 | 479 | 483 | 479 | 483 | 4,000 | 483 |
| 1995-11-27 | 480 | 480 | 479 | 479 | 7,000 | 479 |
| 1995-11-24 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1995-11-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-11-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-11-20 | 473 | 480 | 473 | 480 | 16,000 | 480 |
| 1995-11-17 | 473 | 473 | 473 | 473 | 5,000 | 473 |
| 1995-11-16 | 474 | 474 | 473 | 473 | 46,000 | 473 |
| 1995-11-15 | 465 | 479 | 460 | 479 | 10,000 | 479 |
| 1995-11-14 | 468 | 468 | 455 | 455 | 10,000 | 455 |
| 1995-11-13 | 484 | 484 | 479 | 479 | 8,000 | 479 |
| 1995-11-10 | 480 | 497 | 480 | 481 | 29,000 | 481 |
| 1995-11-09 | 455 | 470 | 455 | 470 | 15,000 | 470 |
| 1995-11-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-11-07 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1995-11-06 | 440 | 455 | 440 | 455 | 4,000 | 455 |
| 1995-11-02 | 440 | 440 | 434 | 434 | 8,000 | 434 |
| 1995-11-01 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1995-10-31 | 441 | 441 | 434 | 434 | 5,000 | 434 |
| 1995-10-30 | 450 | 450 | 443 | 443 | 5,000 | 443 |
| 1995-10-26 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 1995-10-25 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1995-10-24 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 1995-10-23 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 1995-10-20 | 452 | 459 | 452 | 459 | 25,000 | 459 |
| 1995-10-19 | 444 | 450 | 444 | 450 | 5,000 | 450 |
| 1995-10-18 | 441 | 441 | 440 | 440 | 4,000 | 440 |
| 1995-10-17 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1995-10-16 | 455 | 455 | 443 | 443 | 5,000 | 443 |
| 1995-10-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-10-12 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 1995-10-11 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1995-10-09 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1995-10-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-10-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-10-03 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1995-09-28 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 1995-09-27 | 450 | 450 | 441 | 441 | 10,000 | 441 |
| 1995-09-26 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1995-09-25 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1995-09-22 | 470 | 470 | 451 | 451 | 11,000 | 451 |
| 1995-09-21 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 1995-09-20 | 461 | 466 | 461 | 466 | 7,000 | 466 |
| 1995-09-19 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-09-18 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1995-09-14 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 1995-09-13 | 452 | 452 | 446 | 450 | 12,000 | 450 |
| 1995-09-12 | 455 | 455 | 446 | 451 | 7,000 | 451 |
| 1995-09-11 | 450 | 460 | 450 | 460 | 17,000 | 460 |
| 1995-09-08 | 450 | 451 | 446 | 446 | 8,000 | 446 |
| 1995-09-07 | 452 | 452 | 446 | 446 | 5,000 | 446 |
| 1995-09-06 | 450 | 452 | 450 | 452 | 3,000 | 452 |
| 1995-09-05 | 454 | 454 | 450 | 450 | 5,000 | 450 |
| 1995-09-04 | 470 | 470 | 462 | 462 | 13,000 | 462 |
| 1995-09-01 | 480 | 480 | 465 | 465 | 6,000 | 465 |
| 1995-08-31 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-08-30 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1995-08-29 | 470 | 480 | 470 | 480 | 5,000 | 480 |
| 1995-08-28 | 470 | 470 | 465 | 470 | 8,000 | 470 |
| 1995-08-25 | 475 | 475 | 470 | 470 | 11,000 | 470 |
| 1995-08-24 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 1995-08-23 | 503 | 503 | 480 | 485 | 23,000 | 485 |
| 1995-08-22 | 500 | 509 | 490 | 503 | 55,000 | 503 |
| 1995-08-21 | 476 | 494 | 476 | 489 | 49,000 | 489 |
| 1995-08-18 | 454 | 470 | 454 | 470 | 13,000 | 470 |
| 1995-08-17 | 460 | 463 | 455 | 455 | 7,000 | 455 |
| 1995-08-16 | 450 | 460 | 450 | 459 | 13,000 | 459 |
| 1995-08-15 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 1995-08-14 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1995-08-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-08-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-08-09 | 460 | 460 | 450 | 455 | 7,000 | 455 |
| 1995-08-08 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1995-08-04 | 468 | 468 | 452 | 452 | 10,000 | 452 |
| 1995-08-03 | 454 | 470 | 452 | 470 | 25,000 | 470 |
| 1995-08-02 | 440 | 453 | 440 | 448 | 32,000 | 448 |
| 1995-08-01 | 452 | 452 | 445 | 445 | 7,000 | 445 |
| 1995-07-31 | 451 | 453 | 450 | 453 | 40,000 | 453 |
| 1995-07-28 | 422 | 441 | 421 | 441 | 56,000 | 441 |
| 1995-07-27 | 415 | 420 | 411 | 420 | 32,000 | 420 |
| 1995-07-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1995-07-25 | 418 | 418 | 415 | 415 | 8,000 | 415 |
| 1995-07-24 | 430 | 430 | 418 | 418 | 13,000 | 418 |
| 1995-07-21 | 436 | 436 | 429 | 429 | 12,000 | 429 |
| 1995-07-20 | 436 | 437 | 435 | 435 | 22,000 | 435 |
| 1995-07-19 | 453 | 455 | 435 | 441 | 66,000 | 441 |
| 1995-07-18 | 429 | 455 | 429 | 455 | 119,000 | 455 |
| 1995-07-17 | 429 | 429 | 425 | 429 | 14,000 | 429 |
| 1995-07-14 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1995-07-13 | 420 | 429 | 420 | 429 | 23,000 | 429 |
| 1995-07-12 | 418 | 420 | 418 | 420 | 8,000 | 420 |
| 1995-07-11 | 420 | 420 | 417 | 420 | 6,000 | 420 |
| 1995-07-10 | 420 | 430 | 420 | 420 | 29,000 | 420 |
| 1995-07-07 | 395 | 415 | 395 | 415 | 16,000 | 415 |
| 1995-07-05 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1995-07-04 | 408 | 408 | 400 | 400 | 10,000 | 400 |
| 1995-07-03 | 408 | 408 | 400 | 400 | 9,000 | 400 |
| 1995-06-30 | 410 | 411 | 409 | 410 | 6,000 | 410 |
| 1995-06-29 | 410 | 412 | 410 | 411 | 13,000 | 411 |
| 1995-06-28 | 410 | 415 | 410 | 410 | 23,000 | 410 |
| 1995-06-27 | 415 | 420 | 413 | 413 | 291,000 | 413 |
| 1995-06-26 | 445 | 445 | 431 | 431 | 14,000 | 431 |
| 1995-06-23 | 420 | 445 | 420 | 445 | 10,000 | 445 |
| 1995-06-22 | 411 | 420 | 411 | 420 | 5,000 | 420 |
| 1995-06-21 | 404 | 405 | 404 | 405 | 3,000 | 405 |
| 1995-06-20 | 391 | 400 | 391 | 400 | 7,000 | 400 |
| 1995-06-19 | 385 | 386 | 385 | 385 | 9,000 | 385 |
| 1995-06-16 | 391 | 391 | 386 | 386 | 5,000 | 386 |
| 1995-06-15 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1995-06-14 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1995-06-13 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1995-06-12 | 405 | 405 | 400 | 400 | 12,000 | 400 |
| 1995-06-09 | 408 | 408 | 408 | 408 | 7,000 | 408 |
| 1995-06-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-06-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-06-06 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1995-06-05 | 401 | 405 | 401 | 401 | 7,000 | 401 |
| 1995-06-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-05-31 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-05-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-05-25 | 409 | 409 | 409 | 409 | 5,000 | 409 |
| 1995-05-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-05-23 | 405 | 405 | 405 | 405 | 11,000 | 405 |
| 1995-05-22 | 409 | 409 | 405 | 405 | 3,000 | 405 |
| 1995-05-19 | 400 | 405 | 400 | 405 | 7,000 | 405 |
| 1995-05-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-05-16 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 1995-05-15 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 1995-05-11 | 410 | 410 | 406 | 406 | 7,000 | 406 |
| 1995-05-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-05-09 | 405 | 405 | 405 | 405 | 11,000 | 405 |
| 1995-05-08 | 403 | 406 | 400 | 405 | 37,000 | 405 |
| 1995-05-02 | 406 | 411 | 406 | 411 | 4,000 | 411 |
| 1995-05-01 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1995-04-28 | 400 | 400 | 391 | 391 | 15,000 | 391 |
| 1995-04-27 | 410 | 411 | 410 | 410 | 6,000 | 410 |
| 1995-04-26 | 420 | 420 | 410 | 410 | 37,000 | 410 |
| 1995-04-25 | 417 | 422 | 417 | 422 | 6,000 | 422 |
| 1995-04-24 | 411 | 417 | 411 | 417 | 12,000 | 417 |
| 1995-04-21 | 404 | 406 | 404 | 406 | 43,000 | 406 |
| 1995-04-20 | 393 | 404 | 393 | 404 | 14,000 | 404 |
| 1995-04-19 | 388 | 398 | 388 | 393 | 8,000 | 393 |
| 1995-04-18 | 399 | 400 | 393 | 393 | 9,000 | 393 |
| 1995-04-17 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 1995-04-14 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1995-04-13 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 1995-04-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-04-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-04-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-04-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-04-06 | 402 | 402 | 400 | 400 | 8,000 | 400 |
| 1995-04-05 | 395 | 397 | 395 | 397 | 3,000 | 397 |
| 1995-04-04 | 413 | 413 | 398 | 398 | 12,000 | 398 |
| 1995-04-03 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1995-03-31 | 409 | 414 | 399 | 399 | 11,000 | 399 |
| 1995-03-30 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1995-03-29 | 408 | 408 | 390 | 391 | 28,000 | 391 |
| 1995-03-28 | 390 | 410 | 390 | 410 | 119,000 | 410 |
| 1995-03-27 | 395 | 399 | 386 | 386 | 17,000 | 386 |
| 1995-03-24 | 410 | 411 | 400 | 400 | 9,000 | 400 |
| 1995-03-23 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 1995-03-22 | 425 | 425 | 420 | 425 | 10,000 | 425 |
| 1995-03-20 | 435 | 435 | 426 | 426 | 158,000 | 426 |
| 1995-03-17 | 465 | 465 | 450 | 450 | 102,000 | 450 |
| 1995-03-16 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1995-03-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-03-10 | 472 | 472 | 470 | 470 | 6,000 | 470 |
| 1995-03-09 | 477 | 477 | 477 | 477 | 4,000 | 477 |
| 1995-03-08 | 482 | 482 | 480 | 480 | 6,000 | 480 |
| 1995-03-07 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 1995-03-06 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1995-03-03 | 487 | 487 | 487 | 487 | 6,000 | 487 |
| 1995-03-02 | 495 | 495 | 487 | 487 | 9,000 | 487 |
| 1995-03-01 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1995-02-28 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1995-02-24 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1995-02-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-02-22 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1995-02-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-02-20 | 499 | 500 | 499 | 500 | 11,000 | 500 |
| 1995-02-17 | 500 | 500 | 499 | 499 | 10,000 | 499 |
| 1995-02-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-02-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-02-14 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1995-02-13 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 1995-02-09 | 503 | 505 | 503 | 505 | 3,000 | 505 |
| 1995-02-08 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 1995-02-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-02-06 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1995-02-03 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1995-02-02 | 505 | 510 | 501 | 510 | 6,000 | 510 |
| 1995-02-01 | 502 | 506 | 501 | 505 | 8,000 | 505 |
| 1995-01-31 | 500 | 501 | 500 | 501 | 10,000 | 501 |
| 1995-01-30 | 515 | 515 | 500 | 500 | 11,000 | 500 |
| 1995-01-27 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 1995-01-26 | 530 | 540 | 530 | 533 | 6,000 | 533 |
| 1995-01-25 | 529 | 535 | 529 | 529 | 11,000 | 529 |
| 1995-01-24 | 528 | 529 | 528 | 529 | 9,000 | 529 |
| 1995-01-23 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1995-01-20 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 1995-01-19 | 535 | 538 | 528 | 535 | 12,000 | 535 |
| 1995-01-18 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1995-01-17 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 1995-01-13 | 538 | 538 | 535 | 538 | 9,000 | 538 |
| 1995-01-12 | 540 | 541 | 538 | 538 | 35,000 | 538 |
| 1995-01-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-01-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-01-09 | 560 | 560 | 545 | 545 | 4,000 | 545 |
| 1995-01-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1995-01-05 | 574 | 574 | 560 | 560 | 4,000 | 560 |
| 1995-01-04 | 579 | 579 | 575 | 575 | 5,000 | 575 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
