7919 野崎印刷紙業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 270 | 272 | 270 | 270 | 6,000 | 270 |
| 1999-12-29 | 279 | 279 | 270 | 270 | 4,000 | 270 |
| 1999-12-28 | 265 | 289 | 265 | 269 | 18,000 | 269 |
| 1999-12-27 | 300 | 300 | 275 | 275 | 18,000 | 275 |
| 1999-12-24 | 285 | 294 | 281 | 286 | 11,000 | 286 |
| 1999-12-22 | 294 | 296 | 280 | 280 | 10,000 | 280 |
| 1999-12-21 | 285 | 295 | 285 | 294 | 16,000 | 294 |
| 1999-12-20 | 291 | 300 | 291 | 300 | 12,000 | 300 |
| 1999-12-17 | 295 | 295 | 291 | 291 | 4,000 | 291 |
| 1999-12-16 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 1999-12-15 | 291 | 305 | 290 | 305 | 21,000 | 305 |
| 1999-12-14 | 319 | 319 | 290 | 295 | 18,000 | 295 |
| 1999-12-13 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1999-12-10 | 335 | 335 | 311 | 311 | 11,000 | 311 |
| 1999-12-09 | 322 | 335 | 310 | 335 | 12,000 | 335 |
| 1999-12-08 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 1999-12-07 | 331 | 336 | 325 | 325 | 5,000 | 325 |
| 1999-12-06 | 325 | 325 | 321 | 321 | 3,000 | 321 |
| 1999-12-03 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-12-02 | 360 | 360 | 335 | 335 | 5,000 | 335 |
| 1999-12-01 | 319 | 319 | 314 | 319 | 12,000 | 319 |
| 1999-11-30 | 370 | 370 | 335 | 359 | 5,000 | 359 |
| 1999-11-29 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1999-11-26 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1999-11-25 | 380 | 380 | 375 | 380 | 12,000 | 380 |
| 1999-11-24 | 375 | 380 | 373 | 380 | 3,000 | 380 |
| 1999-11-22 | 375 | 380 | 375 | 375 | 13,000 | 375 |
| 1999-11-19 | 379 | 380 | 370 | 370 | 8,000 | 370 |
| 1999-11-18 | 380 | 380 | 369 | 369 | 29,000 | 369 |
| 1999-11-17 | 370 | 380 | 369 | 379 | 9,000 | 379 |
| 1999-11-16 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1999-11-15 | 410 | 410 | 350 | 350 | 14,000 | 350 |
| 1999-11-12 | 360 | 360 | 350 | 350 | 20,000 | 350 |
| 1999-11-11 | 376 | 376 | 360 | 360 | 4,000 | 360 |
| 1999-11-10 | 350 | 375 | 350 | 375 | 8,000 | 375 |
| 1999-11-09 | 400 | 400 | 381 | 385 | 10,000 | 385 |
| 1999-11-08 | 390 | 400 | 390 | 400 | 9,000 | 400 |
| 1999-11-05 | 435 | 440 | 420 | 420 | 8,000 | 420 |
| 1999-11-04 | 440 | 440 | 435 | 435 | 8,000 | 435 |
| 1999-11-02 | 490 | 490 | 435 | 435 | 2,000 | 435 |
| 1999-10-29 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1999-10-28 | 462 | 462 | 435 | 435 | 4,000 | 435 |
| 1999-10-27 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 1999-10-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-10-25 | 460 | 490 | 460 | 490 | 6,000 | 490 |
| 1999-10-22 | 475 | 475 | 460 | 460 | 4,000 | 460 |
| 1999-10-21 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 1999-10-20 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1999-10-19 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 1999-10-15 | 480 | 495 | 480 | 495 | 4,000 | 495 |
| 1999-10-14 | 500 | 500 | 475 | 500 | 4,000 | 500 |
| 1999-10-13 | 475 | 500 | 475 | 500 | 3,000 | 500 |
| 1999-10-12 | 490 | 490 | 475 | 475 | 5,000 | 475 |
| 1999-10-08 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1999-10-07 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1999-10-06 | 485 | 505 | 485 | 490 | 9,000 | 490 |
| 1999-10-05 | 470 | 470 | 465 | 470 | 5,000 | 470 |
| 1999-10-04 | 486 | 486 | 485 | 485 | 7,000 | 485 |
| 1999-10-01 | 470 | 485 | 470 | 485 | 6,000 | 485 |
| 1999-09-30 | 457 | 471 | 457 | 470 | 4,000 | 470 |
| 1999-09-29 | 453 | 465 | 453 | 455 | 6,000 | 455 |
| 1999-09-28 | 490 | 499 | 480 | 480 | 8,000 | 480 |
| 1999-09-27 | 504 | 504 | 504 | 504 | 5,000 | 504 |
| 1999-09-24 | 502 | 525 | 500 | 500 | 14,000 | 500 |
| 1999-09-22 | 510 | 510 | 505 | 505 | 15,000 | 505 |
| 1999-09-21 | 505 | 525 | 501 | 525 | 10,000 | 525 |
| 1999-09-20 | 501 | 510 | 501 | 502 | 13,000 | 502 |
| 1999-09-17 | 485 | 511 | 485 | 501 | 17,000 | 501 |
| 1999-09-16 | 486 | 486 | 480 | 486 | 15,000 | 486 |
| 1999-09-14 | 465 | 495 | 465 | 486 | 23,000 | 486 |
| 1999-09-13 | 511 | 520 | 480 | 480 | 24,000 | 480 |
| 1999-09-10 | 511 | 534 | 511 | 520 | 23,000 | 520 |
| 1999-09-09 | 590 | 590 | 571 | 571 | 14,000 | 571 |
| 1999-09-08 | 603 | 610 | 595 | 595 | 17,000 | 595 |
| 1999-09-07 | 601 | 601 | 601 | 601 | 7,000 | 601 |
| 1999-09-06 | 604 | 630 | 600 | 611 | 23,000 | 611 |
| 1999-09-03 | 606 | 610 | 601 | 605 | 13,000 | 605 |
| 1999-09-02 | 640 | 640 | 606 | 606 | 6,000 | 606 |
| 1999-09-01 | 605 | 650 | 600 | 650 | 13,000 | 650 |
| 1999-08-31 | 606 | 606 | 605 | 606 | 9,000 | 606 |
| 1999-08-30 | 605 | 606 | 602 | 605 | 28,000 | 605 |
| 1999-08-27 | 611 | 611 | 602 | 602 | 14,000 | 602 |
| 1999-08-26 | 620 | 628 | 610 | 611 | 25,000 | 611 |
| 1999-08-25 | 611 | 620 | 611 | 611 | 6,000 | 611 |
| 1999-08-24 | 610 | 650 | 610 | 650 | 14,000 | 650 |
| 1999-08-23 | 651 | 660 | 650 | 660 | 11,000 | 660 |
| 1999-08-20 | 659 | 659 | 650 | 659 | 13,000 | 659 |
| 1999-08-19 | 665 | 665 | 658 | 658 | 13,000 | 658 |
| 1999-08-18 | 680 | 680 | 670 | 680 | 11,000 | 680 |
| 1999-08-17 | 681 | 681 | 670 | 670 | 10,000 | 670 |
| 1999-08-16 | 689 | 700 | 670 | 670 | 6,000 | 670 |
| 1999-08-13 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1999-08-12 | 689 | 689 | 670 | 670 | 13,000 | 670 |
| 1999-08-11 | 665 | 690 | 665 | 690 | 14,000 | 690 |
| 1999-08-10 | 670 | 698 | 665 | 665 | 8,000 | 665 |
| 1999-08-09 | 660 | 670 | 650 | 670 | 7,000 | 670 |
| 1999-08-06 | 690 | 690 | 650 | 650 | 22,000 | 650 |
| 1999-08-05 | 657 | 657 | 655 | 655 | 20,000 | 655 |
| 1999-08-04 | 680 | 710 | 655 | 655 | 29,000 | 655 |
| 1999-08-03 | 680 | 690 | 670 | 690 | 13,000 | 690 |
| 1999-08-02 | 661 | 700 | 661 | 700 | 10,000 | 700 |
| 1999-07-30 | 700 | 700 | 655 | 655 | 19,000 | 655 |
| 1999-07-29 | 690 | 720 | 690 | 690 | 15,000 | 690 |
| 1999-07-28 | 652 | 665 | 650 | 651 | 43,000 | 651 |
| 1999-07-27 | 655 | 665 | 650 | 651 | 35,000 | 651 |
| 1999-07-26 | 650 | 700 | 650 | 685 | 43,000 | 685 |
| 1999-07-23 | 680 | 714 | 640 | 706 | 46,000 | 706 |
| 1999-07-22 | 751 | 760 | 730 | 740 | 28,000 | 740 |
| 1999-07-21 | 780 | 780 | 750 | 760 | 72,000 | 760 |
| 1999-07-19 | 780 | 800 | 780 | 780 | 89,000 | 780 |
| 1999-07-16 | 800 | 827 | 780 | 780 | 96,000 | 780 |
| 1999-07-15 | 780 | 800 | 730 | 800 | 182,000 | 800 |
| 1999-07-14 | 900 | 901 | 800 | 800 | 374,000 | 800 |
| 1999-07-13 | 900 | 900 | 900 | 900 | 209,000 | 900 |
| 1999-07-09 | 700 | 700 | 698 | 700 | 184,000 | 700 |
| 1999-07-08 | 630 | 630 | 600 | 600 | 38,000 | 600 |
| 1999-07-07 | 610 | 640 | 610 | 630 | 75,000 | 630 |
| 1999-07-06 | 650 | 660 | 610 | 620 | 106,000 | 620 |
| 1999-07-05 | 630 | 640 | 620 | 640 | 156,000 | 640 |
| 1999-07-02 | 610 | 620 | 578 | 580 | 160,000 | 580 |
| 1999-07-01 | 608 | 610 | 570 | 593 | 109,000 | 593 |
| 1999-06-30 | 610 | 622 | 551 | 600 | 283,000 | 600 |
| 1999-06-29 | 555 | 580 | 539 | 571 | 267,000 | 571 |
| 1999-06-28 | 420 | 500 | 420 | 500 | 109,000 | 500 |
| 1999-06-25 | 439 | 439 | 405 | 420 | 95,000 | 420 |
| 1999-06-24 | 387 | 467 | 387 | 449 | 171,000 | 449 |
| 1999-06-23 | 307 | 387 | 307 | 387 | 196,000 | 387 |
| 1999-06-22 | 279 | 307 | 279 | 307 | 64,000 | 307 |
| 1999-06-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-06-18 | 273 | 273 | 264 | 264 | 9,000 | 264 |
| 1999-06-17 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 1999-06-16 | 273 | 273 | 273 | 273 | 5,000 | 273 |
| 1999-06-15 | 274 | 274 | 273 | 273 | 7,000 | 273 |
| 1999-06-11 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1999-06-10 | 263 | 263 | 263 | 263 | 7,000 | 263 |
| 1999-06-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-06-04 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-06-02 | 280 | 280 | 262 | 262 | 5,000 | 262 |
| 1999-05-27 | 284 | 284 | 269 | 269 | 2,000 | 269 |
| 1999-05-26 | 283 | 285 | 275 | 285 | 6,000 | 285 |
| 1999-05-25 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1999-05-24 | 278 | 278 | 263 | 273 | 11,000 | 273 |
| 1999-05-20 | 277 | 279 | 277 | 278 | 6,000 | 278 |
| 1999-05-18 | 269 | 269 | 262 | 262 | 7,000 | 262 |
| 1999-05-14 | 280 | 289 | 280 | 289 | 2,000 | 289 |
| 1999-05-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-05-12 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-05-11 | 281 | 281 | 277 | 277 | 4,000 | 277 |
| 1999-05-10 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-05-07 | 290 | 290 | 275 | 275 | 4,000 | 275 |
| 1999-05-06 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1999-04-30 | 276 | 280 | 276 | 280 | 4,000 | 280 |
| 1999-04-28 | 276 | 280 | 276 | 280 | 3,000 | 280 |
| 1999-04-26 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 1999-04-23 | 273 | 278 | 273 | 275 | 5,000 | 275 |
| 1999-04-22 | 298 | 298 | 274 | 274 | 4,000 | 274 |
| 1999-04-21 | 305 | 306 | 301 | 301 | 9,000 | 301 |
| 1999-04-20 | 273 | 330 | 273 | 310 | 25,000 | 310 |
| 1999-04-19 | 265 | 278 | 265 | 278 | 2,000 | 278 |
| 1999-04-15 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1999-04-14 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 1999-04-13 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 1999-04-12 | 280 | 280 | 255 | 262 | 10,000 | 262 |
| 1999-04-09 | 271 | 278 | 271 | 278 | 3,000 | 278 |
| 1999-04-08 | 266 | 270 | 266 | 266 | 3,000 | 266 |
| 1999-04-06 | 266 | 266 | 255 | 255 | 3,000 | 255 |
| 1999-04-02 | 278 | 278 | 260 | 260 | 4,000 | 260 |
| 1999-04-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-03-30 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 1999-03-26 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 1999-03-25 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1999-03-24 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 1999-03-23 | 278 | 280 | 278 | 280 | 13,000 | 280 |
| 1999-03-19 | 275 | 280 | 275 | 280 | 18,000 | 280 |
| 1999-03-18 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1999-03-17 | 280 | 280 | 254 | 255 | 18,000 | 255 |
| 1999-03-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-03-08 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-03-05 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1999-03-03 | 245 | 245 | 238 | 238 | 2,000 | 238 |
| 1999-03-02 | 270 | 270 | 250 | 250 | 3,000 | 250 |
| 1999-03-01 | 254 | 255 | 250 | 250 | 4,000 | 250 |
| 1999-02-26 | 270 | 270 | 253 | 253 | 5,000 | 253 |
| 1999-02-25 | 269 | 270 | 269 | 270 | 5,000 | 270 |
| 1999-02-24 | 299 | 299 | 270 | 271 | 12,000 | 271 |
| 1999-02-23 | 280 | 300 | 280 | 300 | 26,000 | 300 |
| 1999-02-22 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1999-02-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-02-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-02-12 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-02-10 | 237 | 239 | 237 | 239 | 5,000 | 239 |
| 1999-02-09 | 242 | 242 | 240 | 242 | 3,000 | 242 |
| 1999-02-03 | 252 | 254 | 251 | 251 | 7,000 | 251 |
| 1999-02-02 | 280 | 280 | 255 | 255 | 3,000 | 255 |
| 1999-02-01 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1999-01-29 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 1999-01-28 | 271 | 271 | 251 | 251 | 4,000 | 251 |
| 1999-01-27 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 1999-01-26 | 272 | 272 | 269 | 269 | 14,000 | 269 |
| 1999-01-22 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1999-01-19 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1999-01-06 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-01-05 | 280 | 280 | 251 | 251 | 3,000 | 251 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
