7919 野崎印刷紙業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2005-12-29 | 268 | 274 | 268 | 273 | 13,000 | 273 |
| 2005-12-28 | 269 | 272 | 268 | 272 | 6,000 | 272 |
| 2005-12-27 | 266 | 269 | 266 | 268 | 11,000 | 268 |
| 2005-12-26 | 274 | 274 | 265 | 265 | 17,000 | 265 |
| 2005-12-22 | 263 | 273 | 263 | 273 | 16,000 | 273 |
| 2005-12-21 | 265 | 268 | 262 | 263 | 20,000 | 263 |
| 2005-12-20 | 268 | 268 | 261 | 262 | 16,000 | 262 |
| 2005-12-19 | 265 | 267 | 265 | 265 | 16,000 | 265 |
| 2005-12-16 | 276 | 276 | 265 | 265 | 36,000 | 265 |
| 2005-12-15 | 279 | 279 | 276 | 276 | 2,000 | 276 |
| 2005-12-14 | 280 | 281 | 275 | 276 | 8,000 | 276 |
| 2005-12-13 | 280 | 280 | 273 | 275 | 10,000 | 275 |
| 2005-12-12 | 276 | 282 | 276 | 282 | 6,000 | 282 |
| 2005-12-09 | 279 | 280 | 276 | 278 | 8,000 | 278 |
| 2005-12-08 | 282 | 282 | 274 | 274 | 7,000 | 274 |
| 2005-12-07 | 281 | 284 | 281 | 284 | 2,000 | 284 |
| 2005-12-06 | 278 | 285 | 278 | 285 | 16,000 | 285 |
| 2005-12-05 | 279 | 289 | 279 | 289 | 4,000 | 289 |
| 2005-12-02 | 281 | 281 | 278 | 278 | 7,000 | 278 |
| 2005-11-30 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2005-11-29 | 285 | 286 | 282 | 282 | 7,000 | 282 |
| 2005-11-28 | 280 | 287 | 280 | 286 | 16,000 | 286 |
| 2005-11-25 | 276 | 280 | 265 | 279 | 26,000 | 279 |
| 2005-11-24 | 275 | 275 | 272 | 272 | 6,000 | 272 |
| 2005-11-22 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2005-11-21 | 276 | 276 | 273 | 273 | 14,000 | 273 |
| 2005-11-18 | 274 | 274 | 272 | 273 | 15,000 | 273 |
| 2005-11-17 | 274 | 274 | 266 | 270 | 30,000 | 270 |
| 2005-11-16 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 2005-11-15 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 2005-11-14 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2005-11-11 | 281 | 282 | 281 | 282 | 3,000 | 282 |
| 2005-11-10 | 285 | 292 | 281 | 281 | 28,000 | 281 |
| 2005-11-09 | 285 | 291 | 283 | 283 | 35,000 | 283 |
| 2005-11-08 | 287 | 290 | 280 | 280 | 28,000 | 280 |
| 2005-11-07 | 282 | 285 | 277 | 282 | 61,000 | 282 |
| 2005-11-04 | 290 | 295 | 288 | 295 | 27,000 | 295 |
| 2005-11-02 | 287 | 288 | 285 | 288 | 14,000 | 288 |
| 2005-11-01 | 284 | 288 | 284 | 288 | 3,000 | 288 |
| 2005-10-31 | 284 | 286 | 284 | 284 | 16,000 | 284 |
| 2005-10-28 | 270 | 287 | 270 | 284 | 15,000 | 284 |
| 2005-10-27 | 269 | 279 | 269 | 279 | 17,000 | 279 |
| 2005-10-26 | 274 | 274 | 271 | 274 | 14,000 | 274 |
| 2005-10-25 | 273 | 274 | 272 | 274 | 9,000 | 274 |
| 2005-10-24 | 275 | 275 | 265 | 265 | 10,000 | 265 |
| 2005-10-21 | 267 | 274 | 267 | 274 | 12,000 | 274 |
| 2005-10-20 | 274 | 274 | 269 | 269 | 13,000 | 269 |
| 2005-10-19 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2005-10-18 | 269 | 270 | 269 | 270 | 18,000 | 270 |
| 2005-10-17 | 269 | 271 | 267 | 268 | 11,000 | 268 |
| 2005-10-14 | 258 | 268 | 258 | 268 | 5,000 | 268 |
| 2005-10-13 | 260 | 260 | 259 | 259 | 9,000 | 259 |
| 2005-10-12 | 260 | 261 | 258 | 260 | 20,000 | 260 |
| 2005-10-11 | 261 | 261 | 252 | 255 | 55,000 | 255 |
| 2005-10-07 | 266 | 266 | 266 | 266 | 7,000 | 266 |
| 2005-10-06 | 270 | 270 | 265 | 266 | 15,000 | 266 |
| 2005-10-05 | 268 | 270 | 268 | 270 | 8,000 | 270 |
| 2005-10-04 | 270 | 271 | 267 | 268 | 13,000 | 268 |
| 2005-10-03 | 271 | 272 | 271 | 272 | 7,000 | 272 |
| 2005-09-30 | 268 | 272 | 266 | 271 | 14,000 | 271 |
| 2005-09-29 | 264 | 275 | 259 | 273 | 16,000 | 273 |
| 2005-09-28 | 255 | 265 | 252 | 264 | 40,000 | 264 |
| 2005-09-27 | 274 | 275 | 270 | 270 | 11,000 | 270 |
| 2005-09-26 | 266 | 270 | 266 | 270 | 20,000 | 270 |
| 2005-09-22 | 263 | 265 | 263 | 265 | 4,000 | 265 |
| 2005-09-21 | 276 | 276 | 266 | 266 | 12,000 | 266 |
| 2005-09-20 | 279 | 290 | 274 | 276 | 78,000 | 276 |
| 2005-09-16 | 280 | 285 | 271 | 271 | 61,000 | 271 |
| 2005-09-15 | 272 | 275 | 270 | 275 | 10,000 | 275 |
| 2005-09-14 | 266 | 272 | 262 | 272 | 25,000 | 272 |
| 2005-09-13 | 260 | 274 | 258 | 272 | 10,000 | 272 |
| 2005-09-09 | 260 | 266 | 260 | 266 | 11,000 | 266 |
| 2005-09-08 | 263 | 265 | 259 | 263 | 44,000 | 263 |
| 2005-09-07 | 264 | 270 | 264 | 270 | 19,000 | 270 |
| 2005-09-06 | 271 | 280 | 265 | 265 | 28,000 | 265 |
| 2005-09-05 | 264 | 265 | 263 | 263 | 15,000 | 263 |
| 2005-09-02 | 264 | 264 | 263 | 263 | 10,000 | 263 |
| 2005-09-01 | 260 | 264 | 260 | 263 | 7,000 | 263 |
| 2005-08-31 | 263 | 263 | 258 | 261 | 5,000 | 261 |
| 2005-08-30 | 260 | 264 | 260 | 264 | 7,000 | 264 |
| 2005-08-29 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2005-08-26 | 255 | 262 | 254 | 262 | 21,000 | 262 |
| 2005-08-25 | 250 | 255 | 247 | 255 | 12,000 | 255 |
| 2005-08-24 | 251 | 253 | 250 | 250 | 10,000 | 250 |
| 2005-08-23 | 253 | 253 | 250 | 250 | 3,000 | 250 |
| 2005-08-22 | 255 | 255 | 251 | 253 | 25,000 | 253 |
| 2005-08-19 | 249 | 255 | 247 | 254 | 19,000 | 254 |
| 2005-08-18 | 248 | 249 | 248 | 249 | 7,000 | 249 |
| 2005-08-17 | 247 | 248 | 243 | 244 | 5,000 | 244 |
| 2005-08-16 | 243 | 249 | 243 | 249 | 5,000 | 249 |
| 2005-08-15 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2005-08-12 | 242 | 250 | 240 | 250 | 15,000 | 250 |
| 2005-08-11 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2005-08-10 | 246 | 246 | 242 | 242 | 8,000 | 242 |
| 2005-08-09 | 245 | 247 | 245 | 245 | 6,000 | 245 |
| 2005-08-08 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2005-08-05 | 248 | 248 | 242 | 243 | 5,000 | 243 |
| 2005-08-04 | 249 | 249 | 241 | 243 | 17,000 | 243 |
| 2005-08-03 | 255 | 255 | 250 | 254 | 8,000 | 254 |
| 2005-08-02 | 256 | 256 | 252 | 255 | 11,000 | 255 |
| 2005-08-01 | 256 | 256 | 250 | 254 | 7,000 | 254 |
| 2005-07-29 | 256 | 256 | 241 | 243 | 11,000 | 243 |
| 2005-07-28 | 247 | 252 | 247 | 250 | 6,000 | 250 |
| 2005-07-27 | 250 | 250 | 235 | 247 | 21,000 | 247 |
| 2005-07-26 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2005-07-25 | 255 | 260 | 254 | 254 | 11,000 | 254 |
| 2005-07-22 | 252 | 254 | 252 | 254 | 2,000 | 254 |
| 2005-07-21 | 266 | 266 | 246 | 250 | 40,000 | 250 |
| 2005-07-20 | 252 | 256 | 252 | 256 | 18,000 | 256 |
| 2005-07-19 | 242 | 245 | 240 | 245 | 14,000 | 245 |
| 2005-07-15 | 247 | 247 | 242 | 242 | 3,000 | 242 |
| 2005-07-14 | 239 | 251 | 239 | 251 | 10,000 | 251 |
| 2005-07-13 | 239 | 240 | 238 | 238 | 8,000 | 238 |
| 2005-07-12 | 248 | 249 | 240 | 244 | 9,000 | 244 |
| 2005-07-11 | 248 | 252 | 248 | 248 | 7,000 | 248 |
| 2005-07-08 | 252 | 257 | 252 | 257 | 2,000 | 257 |
| 2005-07-07 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2005-07-06 | 262 | 262 | 257 | 257 | 4,000 | 257 |
| 2005-07-04 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2005-07-01 | 254 | 262 | 254 | 262 | 2,000 | 262 |
| 2005-06-30 | 272 | 272 | 252 | 252 | 22,000 | 252 |
| 2005-06-29 | 277 | 279 | 272 | 272 | 15,000 | 272 |
| 2005-06-28 | 265 | 267 | 260 | 267 | 3,000 | 267 |
| 2005-06-27 | 275 | 280 | 270 | 280 | 11,000 | 280 |
| 2005-06-24 | 258 | 280 | 256 | 280 | 14,000 | 280 |
| 2005-06-23 | 257 | 273 | 257 | 272 | 21,000 | 272 |
| 2005-06-22 | 263 | 266 | 260 | 265 | 9,000 | 265 |
| 2005-06-21 | 250 | 269 | 245 | 266 | 35,000 | 266 |
| 2005-06-20 | 244 | 250 | 240 | 250 | 29,000 | 250 |
| 2005-06-17 | 240 | 243 | 237 | 237 | 16,000 | 237 |
| 2005-06-16 | 239 | 240 | 235 | 235 | 9,000 | 235 |
| 2005-06-15 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2005-06-14 | 236 | 239 | 236 | 239 | 6,000 | 239 |
| 2005-06-13 | 236 | 237 | 236 | 236 | 6,000 | 236 |
| 2005-06-10 | 238 | 238 | 230 | 230 | 5,000 | 230 |
| 2005-06-09 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2005-06-08 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2005-06-07 | 241 | 241 | 226 | 238 | 5,000 | 238 |
| 2005-06-06 | 237 | 240 | 237 | 240 | 13,000 | 240 |
| 2005-06-03 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2005-06-02 | 227 | 227 | 225 | 227 | 5,000 | 227 |
| 2005-06-01 | 230 | 230 | 220 | 220 | 5,000 | 220 |
| 2005-05-31 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2005-05-27 | 228 | 229 | 228 | 228 | 5,000 | 228 |
| 2005-05-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2005-05-25 | 222 | 222 | 220 | 220 | 9,000 | 220 |
| 2005-05-24 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2005-05-23 | 225 | 228 | 225 | 228 | 4,000 | 228 |
| 2005-05-20 | 231 | 235 | 231 | 235 | 14,000 | 235 |
| 2005-05-19 | 224 | 228 | 222 | 228 | 19,000 | 228 |
| 2005-05-18 | 230 | 233 | 225 | 225 | 8,000 | 225 |
| 2005-05-17 | 215 | 225 | 215 | 220 | 12,000 | 220 |
| 2005-05-16 | 226 | 231 | 218 | 219 | 13,000 | 219 |
| 2005-05-13 | 240 | 240 | 225 | 231 | 23,000 | 231 |
| 2005-05-12 | 245 | 245 | 240 | 240 | 10,000 | 240 |
| 2005-05-11 | 241 | 242 | 241 | 242 | 5,000 | 242 |
| 2005-05-10 | 250 | 250 | 241 | 241 | 11,000 | 241 |
| 2005-05-09 | 248 | 248 | 241 | 241 | 5,000 | 241 |
| 2005-05-06 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2005-05-02 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2005-04-28 | 255 | 255 | 252 | 252 | 7,000 | 252 |
| 2005-04-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-04-25 | 259 | 259 | 255 | 255 | 7,000 | 255 |
| 2005-04-22 | 257 | 257 | 255 | 255 | 7,000 | 255 |
| 2005-04-21 | 251 | 257 | 247 | 252 | 8,000 | 252 |
| 2005-04-20 | 257 | 266 | 257 | 266 | 20,000 | 266 |
| 2005-04-19 | 240 | 252 | 240 | 252 | 22,000 | 252 |
| 2005-04-18 | 269 | 269 | 249 | 250 | 10,000 | 250 |
| 2005-04-15 | 265 | 269 | 260 | 269 | 9,000 | 269 |
| 2005-04-14 | 269 | 270 | 260 | 270 | 10,000 | 270 |
| 2005-04-13 | 270 | 280 | 270 | 272 | 18,000 | 272 |
| 2005-04-12 | 273 | 288 | 263 | 270 | 128,000 | 270 |
| 2005-04-11 | 266 | 276 | 266 | 270 | 16,000 | 270 |
| 2005-04-08 | 265 | 265 | 261 | 262 | 22,000 | 262 |
| 2005-04-07 | 260 | 266 | 260 | 266 | 18,000 | 266 |
| 2005-04-06 | 251 | 260 | 248 | 260 | 25,000 | 260 |
| 2005-04-05 | 248 | 252 | 248 | 252 | 13,000 | 252 |
| 2005-04-04 | 250 | 250 | 248 | 249 | 3,000 | 249 |
| 2005-04-01 | 252 | 253 | 242 | 245 | 19,000 | 245 |
| 2005-03-31 | 249 | 255 | 249 | 249 | 9,000 | 249 |
| 2005-03-30 | 246 | 253 | 245 | 245 | 20,000 | 245 |
| 2005-03-29 | 253 | 253 | 246 | 246 | 22,000 | 246 |
| 2005-03-28 | 263 | 264 | 249 | 249 | 20,000 | 249 |
| 2005-03-25 | 288 | 288 | 275 | 275 | 33,000 | 275 |
| 2005-03-24 | 291 | 291 | 285 | 287 | 18,000 | 287 |
| 2005-03-23 | 292 | 292 | 283 | 292 | 25,000 | 292 |
| 2005-03-22 | 292 | 293 | 285 | 292 | 49,000 | 292 |
| 2005-03-18 | 292 | 292 | 277 | 277 | 86,000 | 277 |
| 2005-03-17 | 295 | 300 | 276 | 290 | 228,000 | 290 |
| 2005-03-16 | 251 | 323 | 246 | 320 | 509,000 | 320 |
| 2005-03-15 | 239 | 246 | 235 | 246 | 49,000 | 246 |
| 2005-03-14 | 235 | 236 | 235 | 236 | 7,000 | 236 |
| 2005-03-11 | 239 | 240 | 235 | 235 | 21,000 | 235 |
| 2005-03-10 | 230 | 239 | 230 | 239 | 37,000 | 239 |
| 2005-03-09 | 222 | 230 | 220 | 230 | 50,000 | 230 |
| 2005-03-08 | 220 | 222 | 220 | 221 | 12,000 | 221 |
| 2005-03-07 | 217 | 220 | 217 | 218 | 3,000 | 218 |
| 2005-03-04 | 218 | 218 | 216 | 217 | 5,000 | 217 |
| 2005-03-03 | 217 | 217 | 210 | 211 | 11,000 | 211 |
| 2005-03-02 | 220 | 220 | 215 | 217 | 6,000 | 217 |
| 2005-03-01 | 215 | 215 | 213 | 213 | 2,000 | 213 |
| 2005-02-28 | 214 | 220 | 214 | 215 | 9,000 | 215 |
| 2005-02-25 | 220 | 220 | 215 | 215 | 7,000 | 215 |
| 2005-02-24 | 214 | 220 | 214 | 220 | 8,000 | 220 |
| 2005-02-23 | 220 | 220 | 215 | 219 | 4,000 | 219 |
| 2005-02-22 | 220 | 225 | 218 | 220 | 9,000 | 220 |
| 2005-02-21 | 218 | 222 | 218 | 220 | 25,000 | 220 |
| 2005-02-18 | 208 | 212 | 202 | 212 | 42,000 | 212 |
| 2005-02-17 | 218 | 221 | 218 | 218 | 15,000 | 218 |
| 2005-02-16 | 219 | 219 | 212 | 215 | 21,000 | 215 |
| 2005-02-15 | 222 | 245 | 218 | 219 | 184,000 | 219 |
| 2005-02-14 | 196 | 227 | 196 | 227 | 168,000 | 227 |
| 2005-02-10 | 192 | 195 | 192 | 195 | 2,000 | 195 |
| 2005-02-09 | 195 | 196 | 195 | 195 | 13,000 | 195 |
| 2005-02-08 | 191 | 195 | 191 | 195 | 9,000 | 195 |
| 2005-02-07 | 187 | 194 | 187 | 194 | 6,000 | 194 |
| 2005-02-04 | 190 | 190 | 185 | 188 | 21,000 | 188 |
| 2005-02-03 | 187 | 191 | 187 | 190 | 5,000 | 190 |
| 2005-02-02 | 191 | 191 | 187 | 187 | 3,000 | 187 |
| 2005-02-01 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2005-01-31 | 193 | 193 | 181 | 184 | 19,000 | 184 |
| 2005-01-28 | 195 | 195 | 194 | 194 | 10,000 | 194 |
| 2005-01-27 | 193 | 195 | 193 | 195 | 11,000 | 195 |
| 2005-01-26 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2005-01-25 | 192 | 192 | 189 | 189 | 6,000 | 189 |
| 2005-01-24 | 190 | 192 | 188 | 192 | 8,000 | 192 |
| 2005-01-21 | 188 | 189 | 188 | 189 | 5,000 | 189 |
| 2005-01-20 | 189 | 189 | 185 | 188 | 20,000 | 188 |
| 2005-01-19 | 184 | 188 | 184 | 188 | 7,000 | 188 |
| 2005-01-18 | 184 | 184 | 181 | 182 | 12,000 | 182 |
| 2005-01-17 | 186 | 186 | 180 | 184 | 18,000 | 184 |
| 2005-01-14 | 181 | 184 | 177 | 182 | 7,000 | 182 |
| 2005-01-13 | 185 | 185 | 181 | 185 | 4,000 | 185 |
| 2005-01-12 | 181 | 186 | 181 | 186 | 3,000 | 186 |
| 2005-01-11 | 184 | 187 | 180 | 185 | 9,000 | 185 |
| 2005-01-07 | 184 | 184 | 184 | 184 | 8,000 | 184 |
| 2005-01-06 | 178 | 185 | 178 | 183 | 5,000 | 183 |
| 2005-01-05 | 181 | 181 | 180 | 180 | 12,000 | 180 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
