7919 野崎印刷紙業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 215 | 216 | 215 | 216 | 3,000 | 216 |
| 2000-12-26 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-12-25 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2000-12-22 | 223 | 232 | 223 | 232 | 4,000 | 232 |
| 2000-12-21 | 228 | 228 | 223 | 223 | 13,000 | 223 |
| 2000-12-20 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2000-12-19 | 230 | 231 | 228 | 228 | 8,000 | 228 |
| 2000-12-18 | 235 | 236 | 235 | 235 | 3,000 | 235 |
| 2000-12-15 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2000-12-14 | 235 | 245 | 235 | 245 | 3,000 | 245 |
| 2000-12-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-12-12 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-12-11 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2000-12-08 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-12-05 | 232 | 247 | 232 | 247 | 2,000 | 247 |
| 2000-12-04 | 265 | 265 | 230 | 230 | 4,000 | 230 |
| 2000-12-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-11-29 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-11-28 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-11-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-24 | 235 | 250 | 235 | 250 | 4,000 | 250 |
| 2000-11-22 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-11-21 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 2000-11-20 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2000-11-17 | 240 | 240 | 230 | 230 | 4,000 | 230 |
| 2000-11-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-11-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-11-08 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-11-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-11-02 | 249 | 249 | 232 | 232 | 3,000 | 232 |
| 2000-11-01 | 241 | 241 | 240 | 241 | 3,000 | 241 |
| 2000-10-30 | 249 | 249 | 234 | 234 | 2,000 | 234 |
| 2000-10-26 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 2000-10-25 | 265 | 266 | 265 | 265 | 7,000 | 265 |
| 2000-10-24 | 256 | 265 | 256 | 265 | 5,000 | 265 |
| 2000-10-23 | 250 | 255 | 250 | 255 | 5,000 | 255 |
| 2000-10-20 | 240 | 241 | 240 | 241 | 6,000 | 241 |
| 2000-10-19 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-10-18 | 245 | 245 | 241 | 241 | 2,000 | 241 |
| 2000-10-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-16 | 251 | 254 | 251 | 254 | 2,000 | 254 |
| 2000-10-13 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2000-10-11 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2000-10-06 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2000-10-05 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2000-10-03 | 280 | 280 | 260 | 260 | 3,000 | 260 |
| 2000-09-22 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2000-09-21 | 275 | 288 | 275 | 288 | 14,000 | 288 |
| 2000-09-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-09-18 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2000-09-14 | 266 | 266 | 252 | 252 | 11,000 | 252 |
| 2000-09-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-09-12 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-09-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-09-08 | 266 | 272 | 266 | 272 | 3,000 | 272 |
| 2000-09-07 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-09-05 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 2000-09-04 | 298 | 298 | 270 | 270 | 3,000 | 270 |
| 2000-09-01 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2000-08-31 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2000-08-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-08-25 | 279 | 288 | 279 | 288 | 5,000 | 288 |
| 2000-08-24 | 266 | 280 | 266 | 280 | 5,000 | 280 |
| 2000-08-23 | 280 | 280 | 265 | 265 | 6,000 | 265 |
| 2000-08-22 | 275 | 275 | 275 | 275 | 9,000 | 275 |
| 2000-08-21 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2000-08-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-08-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-10 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2000-08-07 | 270 | 270 | 261 | 261 | 5,000 | 261 |
| 2000-08-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-08-02 | 279 | 279 | 270 | 270 | 3,000 | 270 |
| 2000-08-01 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-07-28 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-07-27 | 280 | 280 | 276 | 276 | 3,000 | 276 |
| 2000-07-26 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2000-07-25 | 281 | 285 | 280 | 285 | 6,000 | 285 |
| 2000-07-24 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2000-07-21 | 298 | 298 | 290 | 290 | 20,000 | 290 |
| 2000-07-18 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2000-07-17 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2000-07-14 | 303 | 303 | 300 | 300 | 2,000 | 300 |
| 2000-07-13 | 300 | 303 | 300 | 303 | 2,000 | 303 |
| 2000-07-12 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-07-11 | 297 | 300 | 297 | 300 | 5,000 | 300 |
| 2000-07-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2000-07-07 | 300 | 300 | 295 | 295 | 8,000 | 295 |
| 2000-07-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-07-05 | 295 | 300 | 295 | 300 | 11,000 | 300 |
| 2000-07-04 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2000-07-03 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2000-06-30 | 283 | 283 | 273 | 273 | 7,000 | 273 |
| 2000-06-29 | 280 | 283 | 277 | 283 | 9,000 | 283 |
| 2000-06-28 | 265 | 279 | 265 | 279 | 24,000 | 279 |
| 2000-06-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-06-26 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2000-06-23 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 2000-06-22 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 2000-06-21 | 276 | 291 | 276 | 285 | 4,000 | 285 |
| 2000-06-20 | 275 | 275 | 275 | 275 | 12,000 | 275 |
| 2000-06-19 | 278 | 278 | 275 | 275 | 6,000 | 275 |
| 2000-06-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-06-14 | 283 | 283 | 282 | 282 | 6,000 | 282 |
| 2000-06-13 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2000-06-12 | 295 | 296 | 295 | 296 | 8,000 | 296 |
| 2000-06-09 | 282 | 295 | 282 | 295 | 4,000 | 295 |
| 2000-06-08 | 296 | 296 | 276 | 276 | 3,000 | 276 |
| 2000-06-07 | 276 | 281 | 275 | 281 | 5,000 | 281 |
| 2000-06-06 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2000-06-05 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2000-06-02 | 315 | 315 | 279 | 279 | 4,000 | 279 |
| 2000-05-29 | 280 | 284 | 280 | 284 | 2,000 | 284 |
| 2000-05-25 | 295 | 296 | 295 | 295 | 8,000 | 295 |
| 2000-05-24 | 286 | 295 | 285 | 295 | 6,000 | 295 |
| 2000-05-23 | 280 | 285 | 280 | 285 | 5,000 | 285 |
| 2000-05-22 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-05-19 | 278 | 280 | 278 | 280 | 11,000 | 280 |
| 2000-05-18 | 281 | 281 | 279 | 279 | 2,000 | 279 |
| 2000-05-17 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2000-05-16 | 279 | 281 | 278 | 281 | 4,000 | 281 |
| 2000-05-15 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2000-05-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-05-02 | 305 | 305 | 281 | 281 | 5,000 | 281 |
| 2000-05-01 | 280 | 300 | 280 | 300 | 5,000 | 300 |
| 2000-04-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-04-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-04-26 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2000-04-25 | 299 | 299 | 280 | 280 | 7,000 | 280 |
| 2000-04-21 | 294 | 299 | 294 | 299 | 7,000 | 299 |
| 2000-04-20 | 285 | 294 | 285 | 294 | 10,000 | 294 |
| 2000-04-19 | 285 | 285 | 283 | 283 | 8,000 | 283 |
| 2000-04-18 | 300 | 300 | 284 | 284 | 9,000 | 284 |
| 2000-04-17 | 283 | 283 | 283 | 283 | 10,000 | 283 |
| 2000-04-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-04-13 | 312 | 312 | 300 | 300 | 7,000 | 300 |
| 2000-04-11 | 315 | 315 | 313 | 313 | 8,000 | 313 |
| 2000-04-10 | 310 | 315 | 300 | 315 | 19,000 | 315 |
| 2000-04-07 | 293 | 300 | 293 | 300 | 8,000 | 300 |
| 2000-04-06 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2000-04-05 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2000-04-04 | 310 | 310 | 280 | 280 | 3,000 | 280 |
| 2000-03-31 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2000-03-29 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2000-03-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2000-03-27 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-03-24 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2000-03-23 | 281 | 281 | 280 | 280 | 7,000 | 280 |
| 2000-03-22 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2000-03-21 | 298 | 300 | 298 | 298 | 14,000 | 298 |
| 2000-03-17 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2000-03-16 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2000-03-15 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2000-03-14 | 294 | 298 | 294 | 298 | 8,000 | 298 |
| 2000-03-13 | 301 | 301 | 276 | 277 | 12,000 | 277 |
| 2000-03-10 | 305 | 320 | 301 | 320 | 3,000 | 320 |
| 2000-03-09 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2000-03-08 | 325 | 325 | 316 | 316 | 4,000 | 316 |
| 2000-03-07 | 301 | 326 | 301 | 326 | 5,000 | 326 |
| 2000-03-06 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2000-03-03 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-03-02 | 292 | 300 | 292 | 300 | 7,000 | 300 |
| 2000-03-01 | 295 | 295 | 292 | 292 | 4,000 | 292 |
| 2000-02-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-02-28 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2000-02-25 | 299 | 305 | 265 | 270 | 12,000 | 270 |
| 2000-02-23 | 299 | 300 | 299 | 299 | 3,000 | 299 |
| 2000-02-22 | 284 | 305 | 284 | 300 | 15,000 | 300 |
| 2000-02-21 | 272 | 284 | 272 | 284 | 12,000 | 284 |
| 2000-02-18 | 270 | 278 | 270 | 271 | 17,000 | 271 |
| 2000-02-17 | 275 | 276 | 255 | 255 | 16,000 | 255 |
| 2000-02-16 | 303 | 303 | 300 | 300 | 11,000 | 300 |
| 2000-02-14 | 310 | 326 | 301 | 326 | 3,000 | 326 |
| 2000-02-10 | 301 | 335 | 301 | 310 | 3,000 | 310 |
| 2000-02-09 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 2000-02-08 | 317 | 317 | 306 | 306 | 8,000 | 306 |
| 2000-02-07 | 310 | 311 | 310 | 311 | 4,000 | 311 |
| 2000-02-04 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-02-03 | 316 | 317 | 315 | 315 | 6,000 | 315 |
| 2000-02-02 | 311 | 317 | 311 | 316 | 15,000 | 316 |
| 2000-02-01 | 350 | 350 | 305 | 305 | 5,000 | 305 |
| 2000-01-31 | 354 | 354 | 345 | 349 | 4,000 | 349 |
| 2000-01-28 | 356 | 356 | 351 | 355 | 9,000 | 355 |
| 2000-01-27 | 350 | 360 | 350 | 355 | 14,000 | 355 |
| 2000-01-26 | 395 | 395 | 350 | 351 | 44,000 | 351 |
| 2000-01-25 | 335 | 405 | 330 | 390 | 47,000 | 390 |
| 2000-01-24 | 295 | 325 | 295 | 325 | 26,000 | 325 |
| 2000-01-21 | 291 | 295 | 285 | 295 | 16,000 | 295 |
| 2000-01-20 | 272 | 281 | 272 | 281 | 9,000 | 281 |
| 2000-01-19 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 2000-01-18 | 270 | 279 | 270 | 270 | 11,000 | 270 |
| 2000-01-17 | 265 | 275 | 265 | 270 | 47,000 | 270 |
| 2000-01-14 | 269 | 269 | 252 | 260 | 30,000 | 260 |
| 2000-01-13 | 257 | 290 | 256 | 265 | 30,000 | 265 |
| 2000-01-12 | 262 | 280 | 255 | 255 | 16,000 | 255 |
| 2000-01-11 | 261 | 270 | 261 | 262 | 8,000 | 262 |
| 2000-01-07 | 250 | 256 | 250 | 256 | 19,000 | 256 |
| 2000-01-06 | 263 | 263 | 255 | 256 | 8,000 | 256 |
| 2000-01-05 | 261 | 264 | 250 | 250 | 11,000 | 250 |
| 2000-01-04 | 270 | 270 | 261 | 261 | 9,000 | 261 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
