7919 野崎印刷紙業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1996-12-27 | 460 | 470 | 460 | 470 | 7,000 | 470 |
| 1996-12-26 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 1996-12-25 | 460 | 460 | 455 | 460 | 14,000 | 460 |
| 1996-12-24 | 475 | 475 | 460 | 460 | 13,000 | 460 |
| 1996-12-20 | 479 | 485 | 475 | 475 | 18,000 | 475 |
| 1996-12-19 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1996-12-18 | 485 | 485 | 470 | 485 | 9,000 | 485 |
| 1996-12-17 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1996-12-13 | 490 | 490 | 484 | 490 | 8,000 | 490 |
| 1996-12-10 | 492 | 496 | 492 | 496 | 6,000 | 496 |
| 1996-12-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1996-12-06 | 490 | 490 | 484 | 484 | 5,000 | 484 |
| 1996-12-05 | 489 | 490 | 484 | 490 | 8,000 | 490 |
| 1996-12-04 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1996-12-03 | 491 | 491 | 490 | 491 | 4,000 | 491 |
| 1996-11-29 | 490 | 490 | 485 | 490 | 7,000 | 490 |
| 1996-11-28 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 1996-11-27 | 490 | 490 | 481 | 486 | 12,000 | 486 |
| 1996-11-26 | 496 | 496 | 495 | 495 | 7,000 | 495 |
| 1996-11-25 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 1996-11-22 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1996-11-21 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-11-20 | 500 | 510 | 500 | 510 | 17,000 | 510 |
| 1996-11-19 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 1996-11-18 | 506 | 510 | 496 | 510 | 12,000 | 510 |
| 1996-11-15 | 514 | 514 | 513 | 513 | 9,000 | 513 |
| 1996-11-14 | 533 | 533 | 513 | 513 | 5,000 | 513 |
| 1996-11-13 | 521 | 521 | 513 | 513 | 21,000 | 513 |
| 1996-11-12 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 1996-11-11 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1996-11-08 | 506 | 513 | 506 | 512 | 24,000 | 512 |
| 1996-11-07 | 525 | 526 | 505 | 505 | 22,000 | 505 |
| 1996-11-06 | 520 | 520 | 511 | 519 | 27,000 | 519 |
| 1996-11-05 | 521 | 525 | 519 | 519 | 16,000 | 519 |
| 1996-11-01 | 520 | 521 | 520 | 520 | 8,000 | 520 |
| 1996-10-31 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1996-10-30 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1996-10-28 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 1996-10-25 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1996-10-23 | 524 | 525 | 524 | 525 | 5,000 | 525 |
| 1996-10-22 | 549 | 549 | 524 | 524 | 5,000 | 524 |
| 1996-10-21 | 535 | 550 | 525 | 550 | 10,000 | 550 |
| 1996-10-18 | 523 | 535 | 523 | 535 | 5,000 | 535 |
| 1996-10-16 | 514 | 520 | 513 | 520 | 16,000 | 520 |
| 1996-10-15 | 511 | 514 | 510 | 512 | 13,000 | 512 |
| 1996-10-14 | 520 | 520 | 514 | 514 | 4,000 | 514 |
| 1996-10-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1996-10-09 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1996-10-08 | 529 | 529 | 522 | 522 | 8,000 | 522 |
| 1996-10-07 | 540 | 550 | 529 | 529 | 17,000 | 529 |
| 1996-10-04 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 1996-10-03 | 533 | 534 | 533 | 533 | 7,000 | 533 |
| 1996-10-02 | 531 | 533 | 531 | 533 | 3,000 | 533 |
| 1996-09-30 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1996-09-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1996-09-24 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1996-09-20 | 535 | 548 | 530 | 530 | 19,000 | 530 |
| 1996-09-19 | 545 | 545 | 544 | 545 | 3,000 | 545 |
| 1996-09-18 | 548 | 548 | 545 | 545 | 6,000 | 545 |
| 1996-09-17 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1996-09-13 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 1996-09-12 | 520 | 535 | 520 | 535 | 10,000 | 535 |
| 1996-09-11 | 540 | 540 | 520 | 520 | 9,000 | 520 |
| 1996-09-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-09-09 | 515 | 520 | 515 | 520 | 18,000 | 520 |
| 1996-09-05 | 514 | 543 | 514 | 543 | 3,000 | 543 |
| 1996-09-04 | 514 | 514 | 513 | 513 | 4,000 | 513 |
| 1996-09-03 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1996-09-02 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 1996-08-30 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1996-08-28 | 526 | 527 | 521 | 523 | 25,000 | 523 |
| 1996-08-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1996-08-26 | 562 | 562 | 562 | 562 | 18,000 | 562 |
| 1996-08-23 | 555 | 562 | 555 | 562 | 2,000 | 562 |
| 1996-08-22 | 559 | 562 | 550 | 562 | 12,000 | 562 |
| 1996-08-21 | 537 | 550 | 537 | 550 | 18,000 | 550 |
| 1996-08-20 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-08-19 | 531 | 532 | 530 | 532 | 14,000 | 532 |
| 1996-08-16 | 550 | 550 | 540 | 540 | 6,000 | 540 |
| 1996-08-14 | 540 | 540 | 530 | 530 | 11,000 | 530 |
| 1996-08-13 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1996-08-12 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1996-08-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-08-08 | 555 | 555 | 545 | 545 | 8,000 | 545 |
| 1996-08-07 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1996-08-06 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1996-08-05 | 590 | 590 | 565 | 565 | 6,000 | 565 |
| 1996-08-02 | 590 | 590 | 565 | 570 | 13,000 | 570 |
| 1996-07-30 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1996-07-29 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-07-26 | 590 | 595 | 590 | 595 | 8,000 | 595 |
| 1996-07-25 | 598 | 600 | 596 | 600 | 11,000 | 600 |
| 1996-07-24 | 601 | 601 | 599 | 599 | 13,000 | 599 |
| 1996-07-23 | 605 | 606 | 601 | 601 | 10,000 | 601 |
| 1996-07-22 | 628 | 628 | 603 | 603 | 5,000 | 603 |
| 1996-07-19 | 605 | 608 | 605 | 608 | 14,000 | 608 |
| 1996-07-18 | 625 | 625 | 610 | 610 | 7,000 | 610 |
| 1996-07-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-07-16 | 614 | 615 | 610 | 612 | 10,000 | 612 |
| 1996-07-15 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1996-07-12 | 615 | 630 | 615 | 615 | 3,000 | 615 |
| 1996-07-11 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 1996-07-10 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1996-07-05 | 620 | 621 | 620 | 620 | 8,000 | 620 |
| 1996-07-03 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1996-07-02 | 626 | 626 | 620 | 621 | 5,000 | 621 |
| 1996-07-01 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1996-06-28 | 640 | 640 | 630 | 630 | 8,000 | 630 |
| 1996-06-27 | 649 | 649 | 639 | 640 | 4,000 | 640 |
| 1996-06-26 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1996-06-25 | 649 | 649 | 639 | 639 | 7,000 | 639 |
| 1996-06-24 | 645 | 645 | 639 | 639 | 2,000 | 639 |
| 1996-06-21 | 639 | 645 | 625 | 645 | 14,000 | 645 |
| 1996-06-20 | 630 | 645 | 630 | 645 | 8,000 | 645 |
| 1996-06-19 | 620 | 630 | 620 | 630 | 12,000 | 630 |
| 1996-06-18 | 620 | 620 | 615 | 620 | 19,000 | 620 |
| 1996-06-17 | 622 | 623 | 622 | 622 | 4,000 | 622 |
| 1996-06-14 | 611 | 612 | 611 | 612 | 6,000 | 612 |
| 1996-06-13 | 616 | 617 | 616 | 616 | 4,000 | 616 |
| 1996-06-12 | 610 | 616 | 610 | 616 | 3,000 | 616 |
| 1996-06-11 | 615 | 615 | 610 | 610 | 13,000 | 610 |
| 1996-06-10 | 630 | 630 | 615 | 615 | 4,000 | 615 |
| 1996-06-07 | 630 | 641 | 630 | 630 | 11,000 | 630 |
| 1996-06-05 | 631 | 641 | 631 | 641 | 7,000 | 641 |
| 1996-06-04 | 626 | 640 | 626 | 640 | 5,000 | 640 |
| 1996-06-03 | 625 | 627 | 625 | 625 | 10,000 | 625 |
| 1996-05-31 | 647 | 647 | 622 | 622 | 16,000 | 622 |
| 1996-05-30 | 657 | 658 | 650 | 650 | 16,000 | 650 |
| 1996-05-29 | 679 | 679 | 655 | 665 | 9,000 | 665 |
| 1996-05-28 | 690 | 690 | 670 | 680 | 10,000 | 680 |
| 1996-05-27 | 685 | 685 | 680 | 680 | 4,000 | 680 |
| 1996-05-24 | 700 | 700 | 685 | 695 | 16,000 | 695 |
| 1996-05-23 | 696 | 700 | 693 | 693 | 16,000 | 693 |
| 1996-05-22 | 707 | 710 | 691 | 693 | 25,000 | 693 |
| 1996-05-21 | 719 | 720 | 710 | 710 | 29,000 | 710 |
| 1996-05-20 | 699 | 731 | 694 | 729 | 44,000 | 729 |
| 1996-05-17 | 687 | 710 | 687 | 705 | 31,000 | 705 |
| 1996-05-16 | 685 | 690 | 685 | 688 | 45,000 | 688 |
| 1996-05-15 | 695 | 700 | 685 | 690 | 22,000 | 690 |
| 1996-05-14 | 689 | 700 | 681 | 691 | 74,000 | 691 |
| 1996-05-13 | 714 | 714 | 690 | 690 | 25,000 | 690 |
| 1996-05-10 | 735 | 735 | 710 | 729 | 132,000 | 729 |
| 1996-05-09 | 710 | 769 | 705 | 745 | 653,000 | 745 |
| 1996-05-08 | 613 | 695 | 612 | 690 | 161,000 | 690 |
| 1996-05-07 | 620 | 620 | 614 | 615 | 18,000 | 615 |
| 1996-05-02 | 639 | 639 | 629 | 630 | 14,000 | 630 |
| 1996-05-01 | 621 | 630 | 621 | 629 | 7,000 | 629 |
| 1996-04-30 | 643 | 643 | 620 | 621 | 12,000 | 621 |
| 1996-04-26 | 651 | 654 | 645 | 645 | 19,000 | 645 |
| 1996-04-25 | 632 | 650 | 631 | 646 | 47,000 | 646 |
| 1996-04-24 | 648 | 648 | 630 | 631 | 18,000 | 631 |
| 1996-04-23 | 655 | 655 | 638 | 641 | 28,000 | 641 |
| 1996-04-22 | 640 | 644 | 630 | 630 | 29,000 | 630 |
| 1996-04-19 | 651 | 660 | 635 | 640 | 47,000 | 640 |
| 1996-04-18 | 640 | 679 | 640 | 660 | 289,000 | 660 |
| 1996-04-17 | 624 | 634 | 614 | 634 | 65,000 | 634 |
| 1996-04-16 | 598 | 645 | 597 | 625 | 184,000 | 625 |
| 1996-04-15 | 585 | 590 | 585 | 585 | 20,000 | 585 |
| 1996-04-12 | 579 | 580 | 575 | 575 | 13,000 | 575 |
| 1996-04-11 | 569 | 570 | 569 | 570 | 4,000 | 570 |
| 1996-04-10 | 576 | 580 | 570 | 570 | 15,000 | 570 |
| 1996-04-09 | 567 | 575 | 567 | 570 | 7,000 | 570 |
| 1996-04-08 | 570 | 570 | 567 | 567 | 4,000 | 567 |
| 1996-04-05 | 565 | 566 | 565 | 566 | 7,000 | 566 |
| 1996-04-04 | 583 | 583 | 570 | 570 | 9,000 | 570 |
| 1996-04-03 | 565 | 588 | 565 | 575 | 73,000 | 575 |
| 1996-04-02 | 555 | 567 | 555 | 565 | 14,000 | 565 |
| 1996-04-01 | 555 | 555 | 551 | 551 | 2,000 | 551 |
| 1996-03-29 | 540 | 550 | 540 | 550 | 10,000 | 550 |
| 1996-03-28 | 532 | 550 | 532 | 550 | 12,000 | 550 |
| 1996-03-22 | 540 | 548 | 540 | 545 | 10,000 | 545 |
| 1996-03-21 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 1996-03-18 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1996-03-15 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1996-03-14 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1996-03-13 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1996-03-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1996-03-11 | 500 | 505 | 490 | 490 | 13,000 | 490 |
| 1996-03-08 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1996-03-07 | 528 | 528 | 503 | 503 | 19,000 | 503 |
| 1996-03-06 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1996-03-05 | 533 | 534 | 533 | 533 | 4,000 | 533 |
| 1996-03-04 | 538 | 538 | 533 | 534 | 4,000 | 534 |
| 1996-03-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-02-29 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1996-02-23 | 535 | 535 | 530 | 530 | 5,000 | 530 |
| 1996-02-22 | 544 | 545 | 537 | 537 | 6,000 | 537 |
| 1996-02-21 | 538 | 544 | 538 | 544 | 13,000 | 544 |
| 1996-02-20 | 538 | 540 | 538 | 540 | 8,000 | 540 |
| 1996-02-19 | 521 | 524 | 521 | 524 | 3,000 | 524 |
| 1996-02-16 | 537 | 537 | 520 | 520 | 15,000 | 520 |
| 1996-02-15 | 559 | 559 | 546 | 556 | 7,000 | 556 |
| 1996-02-14 | 556 | 559 | 556 | 559 | 2,000 | 559 |
| 1996-02-13 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1996-02-09 | 561 | 565 | 560 | 561 | 11,000 | 561 |
| 1996-02-08 | 546 | 560 | 546 | 560 | 5,000 | 560 |
| 1996-02-07 | 560 | 560 | 540 | 540 | 23,000 | 540 |
| 1996-02-05 | 560 | 560 | 559 | 560 | 7,000 | 560 |
| 1996-02-02 | 565 | 568 | 561 | 561 | 10,000 | 561 |
| 1996-02-01 | 560 | 563 | 560 | 563 | 12,000 | 563 |
| 1996-01-31 | 560 | 560 | 555 | 560 | 8,000 | 560 |
| 1996-01-30 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1996-01-29 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1996-01-26 | 525 | 530 | 525 | 530 | 22,000 | 530 |
| 1996-01-25 | 530 | 530 | 522 | 525 | 29,000 | 525 |
| 1996-01-24 | 538 | 538 | 530 | 530 | 79,000 | 530 |
| 1996-01-23 | 549 | 549 | 531 | 536 | 7,000 | 536 |
| 1996-01-22 | 565 | 565 | 551 | 551 | 13,000 | 551 |
| 1996-01-19 | 570 | 570 | 562 | 565 | 13,000 | 565 |
| 1996-01-18 | 575 | 580 | 575 | 575 | 27,000 | 575 |
| 1996-01-17 | 580 | 590 | 580 | 590 | 61,000 | 590 |
| 1996-01-16 | 558 | 581 | 558 | 575 | 43,000 | 575 |
| 1996-01-12 | 540 | 554 | 540 | 548 | 28,000 | 548 |
| 1996-01-11 | 538 | 548 | 531 | 535 | 29,000 | 535 |
| 1996-01-10 | 540 | 548 | 538 | 538 | 19,000 | 538 |
| 1996-01-09 | 530 | 545 | 530 | 540 | 12,000 | 540 |
| 1996-01-08 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 1996-01-05 | 544 | 544 | 540 | 540 | 5,000 | 540 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
