7919 野崎印刷紙業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-12-27 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 2001-12-26 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 2001-12-25 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-12-21 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-12-20 | 180 | 185 | 180 | 185 | 26,000 | 185 |
| 2001-12-19 | 194 | 194 | 180 | 180 | 4,000 | 180 |
| 2001-12-18 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2001-12-14 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-12-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-12-11 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2001-12-10 | 199 | 199 | 199 | 199 | 10,000 | 199 |
| 2001-12-06 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2001-12-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-11-30 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-11-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-11-27 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2001-11-26 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-11-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-11-21 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-11-20 | 190 | 190 | 190 | 190 | 18,000 | 190 |
| 2001-11-19 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-11-16 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2001-11-14 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-11-13 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-11-09 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-11-07 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2001-11-06 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-11-05 | 196 | 196 | 192 | 192 | 3,000 | 192 |
| 2001-11-02 | 221 | 221 | 206 | 206 | 3,000 | 206 |
| 2001-10-25 | 223 | 223 | 222 | 222 | 7,000 | 222 |
| 2001-10-23 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2001-10-22 | 214 | 214 | 214 | 214 | 19,000 | 214 |
| 2001-10-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2001-10-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-10-16 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-10-15 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-10-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-10-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-10-02 | 230 | 230 | 205 | 205 | 5,000 | 205 |
| 2001-09-21 | 220 | 234 | 220 | 234 | 18,000 | 234 |
| 2001-09-20 | 205 | 220 | 205 | 220 | 4,000 | 220 |
| 2001-09-19 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 2001-09-18 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-09-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-09-06 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-09-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-09-04 | 218 | 218 | 195 | 195 | 6,000 | 195 |
| 2001-08-31 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2001-08-30 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2001-08-28 | 217 | 217 | 217 | 217 | 6,000 | 217 |
| 2001-08-27 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-08-24 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2001-08-23 | 205 | 205 | 201 | 201 | 6,000 | 201 |
| 2001-08-21 | 205 | 205 | 205 | 205 | 12,000 | 205 |
| 2001-08-20 | 210 | 210 | 205 | 210 | 17,000 | 210 |
| 2001-08-17 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2001-08-13 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2001-08-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-08-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-08-06 | 211 | 211 | 205 | 205 | 7,000 | 205 |
| 2001-08-03 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 2001-08-02 | 230 | 230 | 215 | 215 | 3,000 | 215 |
| 2001-08-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-07-27 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2001-07-25 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2001-07-24 | 202 | 205 | 202 | 205 | 13,000 | 205 |
| 2001-07-23 | 236 | 236 | 232 | 232 | 20,000 | 232 |
| 2001-07-19 | 232 | 236 | 232 | 236 | 3,000 | 236 |
| 2001-07-17 | 231 | 231 | 231 | 231 | 6,000 | 231 |
| 2001-07-16 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2001-07-05 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2001-07-04 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2001-07-03 | 259 | 259 | 248 | 248 | 4,000 | 248 |
| 2001-07-02 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-06-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-06-27 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2001-06-26 | 269 | 269 | 268 | 268 | 5,000 | 268 |
| 2001-06-25 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2001-06-22 | 263 | 263 | 263 | 263 | 7,000 | 263 |
| 2001-06-21 | 253 | 258 | 253 | 258 | 10,000 | 258 |
| 2001-06-18 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2001-06-15 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-06-12 | 241 | 241 | 241 | 241 | 7,000 | 241 |
| 2001-06-11 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2001-06-08 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2001-06-04 | 262 | 262 | 251 | 251 | 5,000 | 251 |
| 2001-06-01 | 265 | 265 | 262 | 262 | 2,000 | 262 |
| 2001-05-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-05-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-05-25 | 280 | 280 | 276 | 276 | 5,000 | 276 |
| 2001-05-23 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2001-05-22 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-05-21 | 280 | 290 | 280 | 280 | 11,000 | 280 |
| 2001-05-17 | 276 | 280 | 276 | 280 | 5,000 | 280 |
| 2001-05-16 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2001-05-15 | 266 | 289 | 266 | 289 | 3,000 | 289 |
| 2001-05-14 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 2001-05-10 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2001-05-09 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-05-07 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2001-05-02 | 304 | 304 | 279 | 279 | 13,000 | 279 |
| 2001-04-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-04-26 | 265 | 267 | 265 | 267 | 2,000 | 267 |
| 2001-04-25 | 252 | 257 | 252 | 257 | 5,000 | 257 |
| 2001-04-24 | 245 | 252 | 245 | 252 | 12,000 | 252 |
| 2001-04-23 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2001-04-20 | 226 | 232 | 226 | 232 | 3,000 | 232 |
| 2001-04-18 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2001-04-16 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2001-04-11 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2001-04-10 | 230 | 230 | 227 | 227 | 2,000 | 227 |
| 2001-04-09 | 230 | 231 | 226 | 230 | 6,000 | 230 |
| 2001-04-05 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2001-04-03 | 249 | 249 | 231 | 231 | 4,000 | 231 |
| 2001-03-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-03-29 | 226 | 226 | 225 | 225 | 4,000 | 225 |
| 2001-03-27 | 250 | 254 | 235 | 235 | 9,000 | 235 |
| 2001-03-26 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-03-23 | 235 | 250 | 235 | 250 | 11,000 | 250 |
| 2001-03-22 | 233 | 235 | 233 | 235 | 4,000 | 235 |
| 2001-03-21 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2001-03-16 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2001-03-13 | 223 | 223 | 218 | 218 | 2,000 | 218 |
| 2001-03-12 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2001-03-09 | 232 | 239 | 232 | 239 | 3,000 | 239 |
| 2001-03-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2001-03-07 | 239 | 239 | 239 | 239 | 8,000 | 239 |
| 2001-03-06 | 215 | 239 | 212 | 239 | 5,000 | 239 |
| 2001-03-02 | 240 | 240 | 211 | 211 | 6,000 | 211 |
| 2001-03-01 | 211 | 220 | 211 | 220 | 6,000 | 220 |
| 2001-02-26 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-02-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-02-22 | 200 | 205 | 200 | 205 | 10,000 | 205 |
| 2001-02-21 | 195 | 200 | 195 | 200 | 6,000 | 200 |
| 2001-02-20 | 195 | 195 | 190 | 195 | 9,000 | 195 |
| 2001-02-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-02-14 | 180 | 190 | 180 | 190 | 6,000 | 190 |
| 2001-02-13 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-02-09 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-02-08 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-02-07 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-02-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-02-02 | 199 | 199 | 190 | 190 | 3,000 | 190 |
| 2001-02-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-01-31 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2001-01-30 | 190 | 190 | 188 | 188 | 2,000 | 188 |
| 2001-01-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-01-26 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2001-01-25 | 203 | 205 | 203 | 203 | 5,000 | 203 |
| 2001-01-24 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2001-01-23 | 198 | 203 | 198 | 203 | 12,000 | 203 |
| 2001-01-22 | 193 | 198 | 193 | 198 | 11,000 | 198 |
| 2001-01-19 | 195 | 195 | 177 | 189 | 38,000 | 189 |
| 2001-01-18 | 206 | 206 | 195 | 195 | 7,000 | 195 |
| 2001-01-17 | 216 | 216 | 206 | 206 | 2,000 | 206 |
| 2001-01-12 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-01-05 | 240 | 240 | 210 | 210 | 3,000 | 210 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
