7919 野崎印刷紙業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 1997-12-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-12-26 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 1997-12-25 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1997-12-24 | 280 | 282 | 280 | 280 | 13,000 | 280 |
| 1997-12-22 | 277 | 282 | 277 | 282 | 7,000 | 282 |
| 1997-12-19 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 1997-12-18 | 288 | 288 | 287 | 287 | 10,000 | 287 |
| 1997-12-17 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1997-12-16 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1997-12-15 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1997-12-12 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1997-12-10 | 300 | 300 | 290 | 290 | 13,000 | 290 |
| 1997-12-09 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1997-12-04 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1997-12-03 | 290 | 295 | 290 | 290 | 8,000 | 290 |
| 1997-12-02 | 305 | 305 | 295 | 295 | 11,000 | 295 |
| 1997-12-01 | 304 | 305 | 304 | 305 | 4,000 | 305 |
| 1997-11-28 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1997-11-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1997-11-26 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1997-11-25 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 1997-11-21 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1997-11-20 | 315 | 320 | 315 | 320 | 9,000 | 320 |
| 1997-11-14 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1997-11-13 | 340 | 340 | 330 | 330 | 6,000 | 330 |
| 1997-11-06 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 1997-11-05 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1997-10-31 | 332 | 332 | 332 | 332 | 11,000 | 332 |
| 1997-10-29 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1997-10-28 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 1997-10-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-10-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-10-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-10-21 | 355 | 358 | 355 | 358 | 11,000 | 358 |
| 1997-10-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-10-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-10-13 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-10-09 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-10-07 | 343 | 344 | 343 | 344 | 13,000 | 344 |
| 1997-10-03 | 340 | 344 | 340 | 344 | 15,000 | 344 |
| 1997-10-02 | 349 | 349 | 345 | 345 | 7,000 | 345 |
| 1997-10-01 | 369 | 369 | 355 | 355 | 9,000 | 355 |
| 1997-09-30 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1997-09-29 | 390 | 390 | 380 | 380 | 10,000 | 380 |
| 1997-09-24 | 394 | 399 | 394 | 399 | 6,000 | 399 |
| 1997-09-22 | 395 | 400 | 395 | 399 | 12,000 | 399 |
| 1997-09-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-09-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-09-17 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 1997-09-16 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1997-09-12 | 401 | 401 | 395 | 401 | 9,000 | 401 |
| 1997-09-11 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1997-09-10 | 399 | 401 | 398 | 401 | 8,000 | 401 |
| 1997-09-09 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 1997-09-02 | 404 | 404 | 399 | 400 | 8,000 | 400 |
| 1997-09-01 | 395 | 400 | 395 | 400 | 14,000 | 400 |
| 1997-08-28 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-08-27 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-08-26 | 400 | 400 | 395 | 400 | 3,000 | 400 |
| 1997-08-25 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 1997-08-22 | 409 | 409 | 404 | 404 | 6,000 | 404 |
| 1997-08-21 | 399 | 409 | 399 | 409 | 5,000 | 409 |
| 1997-08-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-08-13 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1997-08-12 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-08-11 | 400 | 400 | 395 | 400 | 11,000 | 400 |
| 1997-08-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1997-08-06 | 405 | 415 | 404 | 415 | 13,000 | 415 |
| 1997-08-04 | 417 | 417 | 405 | 410 | 10,000 | 410 |
| 1997-08-01 | 417 | 418 | 413 | 417 | 5,000 | 417 |
| 1997-07-25 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 1997-07-24 | 418 | 423 | 413 | 418 | 5,000 | 418 |
| 1997-07-23 | 427 | 428 | 427 | 428 | 8,000 | 428 |
| 1997-07-22 | 429 | 429 | 429 | 429 | 9,000 | 429 |
| 1997-07-16 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1997-07-15 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 1997-07-11 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 1997-07-04 | 435 | 435 | 431 | 431 | 7,000 | 431 |
| 1997-07-03 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-07-02 | 441 | 441 | 431 | 431 | 4,000 | 431 |
| 1997-06-26 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1997-06-25 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 1997-06-24 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1997-06-23 | 440 | 440 | 435 | 438 | 9,000 | 438 |
| 1997-06-20 | 424 | 435 | 424 | 435 | 17,000 | 435 |
| 1997-06-19 | 420 | 425 | 420 | 425 | 21,000 | 425 |
| 1997-06-18 | 420 | 425 | 420 | 420 | 42,000 | 420 |
| 1997-06-17 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 1997-06-16 | 420 | 420 | 415 | 420 | 12,000 | 420 |
| 1997-06-13 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1997-06-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-06-11 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1997-06-10 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1997-06-06 | 424 | 424 | 420 | 420 | 2,000 | 420 |
| 1997-06-03 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 1997-05-27 | 421 | 423 | 421 | 423 | 13,000 | 423 |
| 1997-05-26 | 426 | 427 | 420 | 426 | 10,000 | 426 |
| 1997-05-23 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1997-05-22 | 412 | 412 | 412 | 412 | 5,000 | 412 |
| 1997-05-21 | 420 | 425 | 415 | 415 | 15,000 | 415 |
| 1997-05-20 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 1997-05-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-05-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-05-15 | 423 | 423 | 418 | 420 | 9,000 | 420 |
| 1997-05-14 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1997-05-13 | 424 | 424 | 420 | 420 | 5,000 | 420 |
| 1997-05-12 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1997-05-08 | 426 | 426 | 420 | 420 | 12,000 | 420 |
| 1997-05-07 | 431 | 431 | 426 | 426 | 5,000 | 426 |
| 1997-05-06 | 435 | 435 | 433 | 433 | 3,000 | 433 |
| 1997-05-02 | 439 | 439 | 431 | 431 | 3,000 | 431 |
| 1997-05-01 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1997-04-30 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-04-28 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 1997-04-25 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 1997-04-24 | 430 | 440 | 425 | 440 | 4,000 | 440 |
| 1997-04-23 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 1997-04-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1997-04-21 | 405 | 415 | 405 | 415 | 10,000 | 415 |
| 1997-04-11 | 400 | 409 | 400 | 409 | 4,000 | 409 |
| 1997-04-10 | 410 | 410 | 403 | 410 | 25,000 | 410 |
| 1997-04-09 | 415 | 415 | 410 | 415 | 14,000 | 415 |
| 1997-04-08 | 420 | 420 | 420 | 420 | 15,000 | 420 |
| 1997-04-04 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-04-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-04-02 | 428 | 428 | 420 | 420 | 4,000 | 420 |
| 1997-04-01 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1997-03-31 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1997-03-28 | 430 | 430 | 420 | 430 | 7,000 | 430 |
| 1997-03-27 | 420 | 430 | 420 | 430 | 11,000 | 430 |
| 1997-03-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1997-03-24 | 437 | 441 | 437 | 440 | 6,000 | 440 |
| 1997-03-21 | 405 | 432 | 405 | 432 | 12,000 | 432 |
| 1997-03-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-03-06 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1997-03-05 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1997-03-04 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1997-02-28 | 430 | 430 | 428 | 428 | 4,000 | 428 |
| 1997-02-26 | 435 | 435 | 427 | 427 | 5,000 | 427 |
| 1997-02-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-02-24 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-02-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-02-20 | 428 | 440 | 428 | 430 | 7,000 | 430 |
| 1997-02-19 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1997-02-18 | 430 | 430 | 428 | 428 | 4,000 | 428 |
| 1997-02-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-02-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-02-05 | 430 | 440 | 430 | 440 | 4,000 | 440 |
| 1997-02-04 | 441 | 441 | 430 | 430 | 3,000 | 430 |
| 1997-02-03 | 426 | 426 | 426 | 426 | 6,000 | 426 |
| 1997-01-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-01-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-01-27 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 1997-01-24 | 450 | 450 | 435 | 435 | 4,000 | 435 |
| 1997-01-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-01-22 | 441 | 446 | 440 | 440 | 12,000 | 440 |
| 1997-01-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-01-20 | 441 | 445 | 440 | 445 | 7,000 | 445 |
| 1997-01-17 | 435 | 436 | 435 | 436 | 2,000 | 436 |
| 1997-01-16 | 428 | 430 | 427 | 430 | 8,000 | 430 |
| 1997-01-14 | 440 | 440 | 423 | 423 | 8,000 | 423 |
| 1997-01-13 | 439 | 440 | 439 | 440 | 5,000 | 440 |
| 1997-01-10 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1997-01-09 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 1997-01-08 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 1997-01-07 | 479 | 480 | 479 | 480 | 3,000 | 480 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
