7919 野崎印刷紙業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-12-27 | 116 | 122 | 116 | 122 | 15,000 | 122 |
| 2002-12-26 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-12-25 | 111 | 115 | 102 | 109 | 22,000 | 109 |
| 2002-12-24 | 115 | 116 | 115 | 115 | 25,000 | 115 |
| 2002-12-20 | 113 | 116 | 113 | 115 | 11,000 | 115 |
| 2002-12-19 | 109 | 114 | 109 | 113 | 8,000 | 113 |
| 2002-12-18 | 116 | 116 | 111 | 114 | 24,000 | 114 |
| 2002-12-17 | 117 | 121 | 117 | 121 | 11,000 | 121 |
| 2002-12-16 | 123 | 124 | 122 | 124 | 12,000 | 124 |
| 2002-12-13 | 137 | 137 | 121 | 124 | 21,000 | 124 |
| 2002-12-12 | 140 | 140 | 135 | 136 | 8,000 | 136 |
| 2002-12-11 | 140 | 141 | 140 | 140 | 4,000 | 140 |
| 2002-12-10 | 136 | 140 | 135 | 140 | 14,000 | 140 |
| 2002-12-09 | 145 | 145 | 135 | 135 | 5,000 | 135 |
| 2002-12-06 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2002-12-05 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2002-12-04 | 147 | 150 | 147 | 150 | 2,000 | 150 |
| 2002-12-03 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2002-12-02 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2002-11-29 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2002-11-27 | 145 | 150 | 145 | 146 | 7,000 | 146 |
| 2002-11-26 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-11-25 | 156 | 156 | 151 | 151 | 8,000 | 151 |
| 2002-11-22 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2002-11-21 | 159 | 159 | 150 | 157 | 11,000 | 157 |
| 2002-11-20 | 159 | 160 | 155 | 160 | 14,000 | 160 |
| 2002-11-19 | 159 | 164 | 150 | 164 | 12,000 | 164 |
| 2002-11-18 | 156 | 159 | 156 | 159 | 10,000 | 159 |
| 2002-11-15 | 155 | 159 | 155 | 159 | 6,000 | 159 |
| 2002-11-13 | 159 | 159 | 156 | 156 | 3,000 | 156 |
| 2002-11-12 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2002-11-07 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2002-11-06 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2002-11-05 | 159 | 159 | 158 | 158 | 9,000 | 158 |
| 2002-11-01 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2002-10-31 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2002-10-29 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2002-10-25 | 170 | 170 | 159 | 159 | 10,000 | 159 |
| 2002-10-23 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2002-10-22 | 176 | 176 | 171 | 171 | 12,000 | 171 |
| 2002-10-21 | 174 | 176 | 169 | 176 | 10,000 | 176 |
| 2002-10-18 | 159 | 177 | 159 | 177 | 5,000 | 177 |
| 2002-10-16 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2002-10-11 | 143 | 144 | 143 | 144 | 8,000 | 144 |
| 2002-10-10 | 146 | 146 | 140 | 140 | 6,000 | 140 |
| 2002-10-09 | 154 | 154 | 146 | 146 | 11,000 | 146 |
| 2002-10-08 | 154 | 155 | 154 | 154 | 3,000 | 154 |
| 2002-10-07 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2002-10-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-10-03 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-10-02 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2002-10-01 | 173 | 173 | 168 | 168 | 22,000 | 168 |
| 2002-09-30 | 178 | 188 | 178 | 188 | 2,000 | 188 |
| 2002-09-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-09-24 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 2002-09-20 | 192 | 192 | 190 | 192 | 20,000 | 192 |
| 2002-09-19 | 179 | 193 | 176 | 193 | 12,000 | 193 |
| 2002-09-18 | 179 | 184 | 174 | 174 | 6,000 | 174 |
| 2002-09-17 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2002-09-12 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2002-09-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-09-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-09-04 | 161 | 164 | 161 | 164 | 5,000 | 164 |
| 2002-09-03 | 180 | 180 | 168 | 168 | 3,000 | 168 |
| 2002-09-02 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 2002-08-30 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-08-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-08-27 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2002-08-26 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2002-08-23 | 178 | 178 | 177 | 177 | 7,000 | 177 |
| 2002-08-22 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2002-08-21 | 177 | 178 | 177 | 178 | 6,000 | 178 |
| 2002-08-20 | 193 | 194 | 193 | 194 | 19,000 | 194 |
| 2002-08-19 | 176 | 194 | 176 | 194 | 6,000 | 194 |
| 2002-08-16 | 176 | 176 | 176 | 176 | 9,000 | 176 |
| 2002-08-15 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2002-08-14 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-08-12 | 184 | 184 | 183 | 183 | 3,000 | 183 |
| 2002-08-08 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2002-08-06 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-08-02 | 205 | 205 | 190 | 190 | 3,000 | 190 |
| 2002-08-01 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 2002-07-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-07-29 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2002-07-26 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 2002-07-25 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-07-24 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-07-22 | 200 | 200 | 185 | 186 | 22,000 | 186 |
| 2002-07-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-07-18 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2002-07-17 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2002-07-16 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2002-07-15 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2002-07-11 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2002-07-09 | 201 | 201 | 196 | 196 | 5,000 | 196 |
| 2002-07-08 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2002-07-05 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2002-07-04 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2002-07-03 | 208 | 208 | 203 | 203 | 8,000 | 203 |
| 2002-07-02 | 208 | 208 | 208 | 208 | 18,000 | 208 |
| 2002-06-27 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-06-26 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-06-24 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2002-06-21 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2002-06-20 | 202 | 202 | 202 | 202 | 16,000 | 202 |
| 2002-06-19 | 204 | 204 | 202 | 202 | 4,000 | 202 |
| 2002-06-17 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2002-06-12 | 197 | 198 | 197 | 198 | 11,000 | 198 |
| 2002-06-11 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2002-06-10 | 214 | 216 | 214 | 216 | 3,000 | 216 |
| 2002-06-07 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-06-06 | 201 | 201 | 196 | 196 | 6,000 | 196 |
| 2002-06-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-06-04 | 229 | 229 | 220 | 220 | 4,000 | 220 |
| 2002-05-30 | 215 | 225 | 215 | 225 | 2,000 | 225 |
| 2002-05-29 | 220 | 225 | 215 | 215 | 4,000 | 215 |
| 2002-05-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-27 | 230 | 230 | 220 | 220 | 15,000 | 220 |
| 2002-05-24 | 210 | 220 | 210 | 220 | 4,000 | 220 |
| 2002-05-23 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-05-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-05-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-05-20 | 220 | 220 | 220 | 220 | 20,000 | 220 |
| 2002-05-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-16 | 216 | 216 | 211 | 211 | 4,000 | 211 |
| 2002-05-15 | 219 | 219 | 214 | 214 | 2,000 | 214 |
| 2002-05-14 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-05-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-10 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-05-07 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-05-02 | 221 | 221 | 220 | 220 | 5,000 | 220 |
| 2002-05-01 | 228 | 228 | 223 | 223 | 2,000 | 223 |
| 2002-04-30 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2002-04-26 | 225 | 226 | 220 | 226 | 23,000 | 226 |
| 2002-04-25 | 216 | 221 | 216 | 221 | 8,000 | 221 |
| 2002-04-24 | 211 | 213 | 211 | 211 | 6,000 | 211 |
| 2002-04-23 | 196 | 210 | 196 | 210 | 4,000 | 210 |
| 2002-04-22 | 192 | 196 | 191 | 196 | 17,000 | 196 |
| 2002-04-19 | 191 | 191 | 191 | 191 | 7,000 | 191 |
| 2002-04-18 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 2002-04-16 | 183 | 190 | 183 | 186 | 6,000 | 186 |
| 2002-04-11 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-04-10 | 182 | 182 | 181 | 181 | 4,000 | 181 |
| 2002-04-09 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 2002-04-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-04-05 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-04-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-04-02 | 215 | 215 | 200 | 200 | 3,000 | 200 |
| 2002-04-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-03-29 | 230 | 230 | 219 | 219 | 3,000 | 219 |
| 2002-03-28 | 239 | 244 | 239 | 239 | 6,000 | 239 |
| 2002-03-27 | 235 | 239 | 235 | 239 | 9,000 | 239 |
| 2002-03-26 | 230 | 235 | 230 | 234 | 15,000 | 234 |
| 2002-03-25 | 205 | 230 | 205 | 230 | 13,000 | 230 |
| 2002-03-22 | 197 | 210 | 197 | 200 | 17,000 | 200 |
| 2002-03-20 | 175 | 185 | 175 | 185 | 18,000 | 185 |
| 2002-03-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-03-18 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2002-03-15 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2002-03-12 | 171 | 172 | 171 | 172 | 5,000 | 172 |
| 2002-03-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-03-07 | 189 | 189 | 179 | 189 | 6,000 | 189 |
| 2002-03-05 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-03-04 | 190 | 198 | 189 | 198 | 10,000 | 198 |
| 2002-03-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-02-28 | 175 | 180 | 175 | 180 | 8,000 | 180 |
| 2002-02-27 | 170 | 180 | 170 | 175 | 12,000 | 175 |
| 2002-02-26 | 165 | 166 | 165 | 165 | 5,000 | 165 |
| 2002-02-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-02-21 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2002-02-20 | 157 | 157 | 152 | 152 | 27,000 | 152 |
| 2002-02-18 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2002-02-14 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-02-07 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-02-04 | 173 | 173 | 162 | 163 | 4,000 | 163 |
| 2002-02-01 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2002-01-31 | 170 | 170 | 170 | 170 | 11,000 | 170 |
| 2002-01-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-01-29 | 173 | 175 | 171 | 171 | 12,000 | 171 |
| 2002-01-28 | 173 | 173 | 171 | 171 | 8,000 | 171 |
| 2002-01-25 | 173 | 173 | 171 | 171 | 10,000 | 171 |
| 2002-01-24 | 196 | 196 | 173 | 173 | 15,000 | 173 |
| 2002-01-23 | 195 | 196 | 195 | 196 | 2,000 | 196 |
| 2002-01-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-01-21 | 185 | 185 | 185 | 185 | 18,000 | 185 |
| 2002-01-18 | 183 | 185 | 183 | 185 | 2,000 | 185 |
| 2002-01-17 | 185 | 185 | 182 | 182 | 4,000 | 182 |
| 2002-01-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-01-11 | 186 | 186 | 185 | 185 | 3,000 | 185 |
| 2002-01-10 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-01-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-01-08 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2002-01-07 | 209 | 209 | 187 | 187 | 7,000 | 187 |
| 2002-01-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
