7919 野崎印刷紙業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 198 | 202 | 198 | 199 | 7,000 | 199 |
| 2006-12-27 | 197 | 199 | 197 | 199 | 2,000 | 199 |
| 2006-12-26 | 192 | 197 | 191 | 197 | 9,000 | 197 |
| 2006-12-25 | 202 | 202 | 192 | 202 | 8,000 | 202 |
| 2006-12-22 | 188 | 199 | 180 | 199 | 36,000 | 199 |
| 2006-12-21 | 195 | 195 | 188 | 190 | 37,000 | 190 |
| 2006-12-20 | 197 | 197 | 197 | 197 | 13,000 | 197 |
| 2006-12-19 | 202 | 202 | 191 | 197 | 47,000 | 197 |
| 2006-12-18 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2006-12-15 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2006-12-14 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2006-12-12 | 204 | 208 | 203 | 208 | 6,000 | 208 |
| 2006-12-11 | 214 | 214 | 204 | 204 | 8,000 | 204 |
| 2006-12-07 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2006-12-05 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2006-12-04 | 207 | 208 | 205 | 208 | 6,000 | 208 |
| 2006-12-01 | 199 | 209 | 189 | 209 | 15,000 | 209 |
| 2006-11-29 | 209 | 209 | 204 | 204 | 2,000 | 204 |
| 2006-11-28 | 190 | 212 | 187 | 209 | 10,000 | 209 |
| 2006-11-27 | 194 | 205 | 194 | 205 | 8,000 | 205 |
| 2006-11-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2006-11-22 | 187 | 190 | 187 | 190 | 6,000 | 190 |
| 2006-11-21 | 186 | 190 | 186 | 190 | 9,000 | 190 |
| 2006-11-20 | 185 | 187 | 185 | 185 | 25,000 | 185 |
| 2006-11-17 | 181 | 181 | 172 | 180 | 21,000 | 180 |
| 2006-11-16 | 186 | 186 | 180 | 180 | 9,000 | 180 |
| 2006-11-15 | 185 | 185 | 182 | 185 | 3,000 | 185 |
| 2006-11-13 | 195 | 195 | 190 | 190 | 4,000 | 190 |
| 2006-11-10 | 194 | 194 | 190 | 190 | 5,000 | 190 |
| 2006-11-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2006-11-07 | 196 | 196 | 190 | 190 | 4,000 | 190 |
| 2006-11-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2006-11-02 | 196 | 199 | 195 | 195 | 4,000 | 195 |
| 2006-10-31 | 198 | 198 | 197 | 197 | 3,000 | 197 |
| 2006-10-30 | 194 | 199 | 194 | 199 | 7,000 | 199 |
| 2006-10-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2006-10-26 | 205 | 205 | 202 | 202 | 4,000 | 202 |
| 2006-10-25 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2006-10-24 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2006-10-23 | 215 | 219 | 214 | 214 | 3,000 | 214 |
| 2006-10-20 | 215 | 215 | 215 | 215 | 15,000 | 215 |
| 2006-10-19 | 210 | 212 | 210 | 212 | 3,000 | 212 |
| 2006-10-18 | 206 | 212 | 206 | 211 | 5,000 | 211 |
| 2006-10-16 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2006-10-13 | 211 | 211 | 206 | 206 | 2,000 | 206 |
| 2006-10-12 | 201 | 206 | 201 | 201 | 4,000 | 201 |
| 2006-10-11 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2006-10-10 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2006-10-06 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2006-10-05 | 215 | 220 | 210 | 218 | 6,000 | 218 |
| 2006-10-04 | 215 | 215 | 213 | 213 | 5,000 | 213 |
| 2006-10-03 | 224 | 224 | 215 | 220 | 16,000 | 220 |
| 2006-10-02 | 205 | 219 | 205 | 219 | 6,000 | 219 |
| 2006-09-28 | 208 | 215 | 205 | 210 | 11,000 | 210 |
| 2006-09-27 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2006-09-26 | 208 | 208 | 204 | 204 | 2,000 | 204 |
| 2006-09-25 | 205 | 205 | 200 | 205 | 5,000 | 205 |
| 2006-09-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2006-09-21 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2006-09-20 | 214 | 214 | 210 | 210 | 17,000 | 210 |
| 2006-09-19 | 211 | 211 | 208 | 208 | 4,000 | 208 |
| 2006-09-15 | 207 | 214 | 207 | 211 | 6,000 | 211 |
| 2006-09-14 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2006-09-13 | 203 | 216 | 198 | 211 | 10,000 | 211 |
| 2006-09-11 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2006-09-08 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2006-09-07 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2006-09-06 | 212 | 215 | 212 | 215 | 4,000 | 215 |
| 2006-09-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2006-09-04 | 218 | 218 | 215 | 215 | 3,000 | 215 |
| 2006-08-31 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2006-08-30 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 2006-08-29 | 216 | 219 | 216 | 219 | 4,000 | 219 |
| 2006-08-28 | 208 | 216 | 208 | 216 | 2,000 | 216 |
| 2006-08-25 | 217 | 219 | 210 | 218 | 9,000 | 218 |
| 2006-08-24 | 217 | 217 | 215 | 215 | 4,000 | 215 |
| 2006-08-23 | 216 | 218 | 214 | 218 | 8,000 | 218 |
| 2006-08-22 | 213 | 217 | 213 | 217 | 6,000 | 217 |
| 2006-08-21 | 214 | 214 | 207 | 214 | 22,000 | 214 |
| 2006-08-18 | 208 | 212 | 208 | 212 | 10,000 | 212 |
| 2006-08-17 | 205 | 210 | 205 | 206 | 18,000 | 206 |
| 2006-08-16 | 205 | 205 | 202 | 205 | 6,000 | 205 |
| 2006-08-14 | 202 | 202 | 201 | 201 | 4,000 | 201 |
| 2006-08-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2006-08-10 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2006-08-09 | 200 | 204 | 200 | 204 | 2,000 | 204 |
| 2006-08-08 | 196 | 202 | 196 | 200 | 4,000 | 200 |
| 2006-08-07 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2006-08-04 | 204 | 205 | 202 | 205 | 4,000 | 205 |
| 2006-08-03 | 200 | 205 | 198 | 205 | 9,000 | 205 |
| 2006-08-02 | 199 | 202 | 198 | 202 | 7,000 | 202 |
| 2006-08-01 | 203 | 204 | 203 | 204 | 3,000 | 204 |
| 2006-07-31 | 206 | 207 | 206 | 207 | 4,000 | 207 |
| 2006-07-28 | 195 | 201 | 195 | 201 | 2,000 | 201 |
| 2006-07-26 | 197 | 197 | 197 | 197 | 5,000 | 197 |
| 2006-07-25 | 199 | 199 | 193 | 193 | 3,000 | 193 |
| 2006-07-24 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2006-07-20 | 208 | 208 | 203 | 203 | 14,000 | 203 |
| 2006-07-19 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2006-07-18 | 194 | 199 | 194 | 199 | 9,000 | 199 |
| 2006-07-14 | 193 | 202 | 192 | 202 | 5,000 | 202 |
| 2006-07-13 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2006-07-11 | 203 | 203 | 197 | 197 | 4,000 | 197 |
| 2006-07-10 | 210 | 211 | 201 | 203 | 104,000 | 203 |
| 2006-07-07 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2006-07-06 | 214 | 214 | 214 | 214 | 6,000 | 214 |
| 2006-07-05 | 199 | 205 | 199 | 205 | 15,000 | 205 |
| 2006-07-04 | 194 | 204 | 192 | 204 | 26,000 | 204 |
| 2006-07-03 | 191 | 193 | 189 | 192 | 12,000 | 192 |
| 2006-06-30 | 194 | 194 | 189 | 191 | 5,000 | 191 |
| 2006-06-29 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2006-06-28 | 194 | 195 | 189 | 194 | 43,000 | 194 |
| 2006-06-27 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2006-06-26 | 199 | 199 | 195 | 197 | 17,000 | 197 |
| 2006-06-23 | 195 | 198 | 195 | 198 | 3,000 | 198 |
| 2006-06-22 | 195 | 195 | 188 | 193 | 33,000 | 193 |
| 2006-06-21 | 197 | 202 | 197 | 197 | 10,000 | 197 |
| 2006-06-20 | 212 | 212 | 207 | 207 | 15,000 | 207 |
| 2006-06-19 | 216 | 216 | 212 | 212 | 3,000 | 212 |
| 2006-06-16 | 212 | 218 | 212 | 218 | 4,000 | 218 |
| 2006-06-15 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2006-06-14 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 2006-06-13 | 215 | 215 | 212 | 212 | 7,000 | 212 |
| 2006-06-12 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2006-06-09 | 205 | 205 | 200 | 204 | 6,000 | 204 |
| 2006-06-08 | 200 | 201 | 190 | 195 | 11,000 | 195 |
| 2006-06-07 | 205 | 210 | 202 | 208 | 12,000 | 208 |
| 2006-06-06 | 224 | 224 | 200 | 200 | 24,000 | 200 |
| 2006-06-05 | 225 | 225 | 210 | 210 | 4,000 | 210 |
| 2006-06-02 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2006-05-31 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2006-05-30 | 232 | 232 | 230 | 232 | 4,000 | 232 |
| 2006-05-29 | 230 | 232 | 226 | 232 | 9,000 | 232 |
| 2006-05-26 | 225 | 230 | 225 | 230 | 5,000 | 230 |
| 2006-05-25 | 233 | 233 | 232 | 233 | 4,000 | 233 |
| 2006-05-24 | 226 | 232 | 226 | 232 | 3,000 | 232 |
| 2006-05-23 | 231 | 231 | 222 | 222 | 62,000 | 222 |
| 2006-05-22 | 226 | 232 | 226 | 226 | 14,000 | 226 |
| 2006-05-19 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2006-05-18 | 222 | 225 | 208 | 224 | 25,000 | 224 |
| 2006-05-17 | 226 | 226 | 220 | 220 | 4,000 | 220 |
| 2006-05-16 | 235 | 235 | 231 | 231 | 5,000 | 231 |
| 2006-05-15 | 218 | 239 | 218 | 238 | 10,000 | 238 |
| 2006-05-12 | 222 | 232 | 217 | 228 | 11,000 | 228 |
| 2006-05-11 | 236 | 236 | 227 | 227 | 9,000 | 227 |
| 2006-05-10 | 239 | 239 | 225 | 227 | 10,000 | 227 |
| 2006-05-09 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2006-05-08 | 240 | 245 | 237 | 240 | 12,000 | 240 |
| 2006-05-02 | 246 | 248 | 246 | 248 | 4,000 | 248 |
| 2006-05-01 | 237 | 247 | 237 | 247 | 4,000 | 247 |
| 2006-04-28 | 236 | 237 | 236 | 236 | 7,000 | 236 |
| 2006-04-27 | 239 | 240 | 239 | 239 | 7,000 | 239 |
| 2006-04-26 | 244 | 245 | 241 | 245 | 5,000 | 245 |
| 2006-04-25 | 247 | 247 | 244 | 244 | 5,000 | 244 |
| 2006-04-24 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2006-04-21 | 238 | 248 | 238 | 244 | 9,000 | 244 |
| 2006-04-20 | 252 | 252 | 235 | 243 | 24,000 | 243 |
| 2006-04-19 | 251 | 251 | 247 | 247 | 3,000 | 247 |
| 2006-04-18 | 244 | 247 | 244 | 247 | 2,000 | 247 |
| 2006-04-17 | 240 | 247 | 240 | 247 | 7,000 | 247 |
| 2006-04-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2006-04-13 | 246 | 249 | 246 | 246 | 3,000 | 246 |
| 2006-04-12 | 246 | 248 | 246 | 248 | 2,000 | 248 |
| 2006-04-11 | 249 | 253 | 246 | 253 | 8,000 | 253 |
| 2006-04-10 | 247 | 251 | 244 | 251 | 10,000 | 251 |
| 2006-04-07 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2006-04-06 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 2006-04-05 | 250 | 253 | 246 | 246 | 26,000 | 246 |
| 2006-04-04 | 257 | 257 | 254 | 254 | 2,000 | 254 |
| 2006-04-03 | 254 | 260 | 245 | 253 | 18,000 | 253 |
| 2006-03-31 | 254 | 259 | 254 | 259 | 3,000 | 259 |
| 2006-03-30 | 258 | 258 | 249 | 249 | 4,000 | 249 |
| 2006-03-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2006-03-27 | 256 | 257 | 255 | 255 | 5,000 | 255 |
| 2006-03-24 | 252 | 254 | 252 | 254 | 3,000 | 254 |
| 2006-03-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2006-03-22 | 249 | 249 | 240 | 243 | 13,000 | 243 |
| 2006-03-20 | 255 | 255 | 245 | 250 | 16,000 | 250 |
| 2006-03-17 | 248 | 256 | 248 | 250 | 10,000 | 250 |
| 2006-03-16 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2006-03-15 | 258 | 258 | 253 | 258 | 8,000 | 258 |
| 2006-03-14 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2006-03-13 | 246 | 258 | 246 | 258 | 20,000 | 258 |
| 2006-03-09 | 248 | 250 | 243 | 250 | 9,000 | 250 |
| 2006-03-08 | 243 | 244 | 240 | 244 | 4,000 | 244 |
| 2006-03-07 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2006-03-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2006-03-03 | 242 | 243 | 240 | 240 | 8,000 | 240 |
| 2006-03-02 | 250 | 252 | 250 | 252 | 6,000 | 252 |
| 2006-03-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2006-02-28 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2006-02-27 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2006-02-24 | 255 | 260 | 253 | 260 | 16,000 | 260 |
| 2006-02-23 | 245 | 257 | 245 | 256 | 19,000 | 256 |
| 2006-02-22 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2006-02-21 | 234 | 239 | 234 | 239 | 5,000 | 239 |
| 2006-02-20 | 249 | 250 | 240 | 243 | 16,000 | 243 |
| 2006-02-17 | 253 | 253 | 246 | 246 | 7,000 | 246 |
| 2006-02-16 | 262 | 262 | 255 | 257 | 11,000 | 257 |
| 2006-02-15 | 257 | 265 | 257 | 265 | 30,000 | 265 |
| 2006-02-14 | 249 | 257 | 249 | 257 | 19,000 | 257 |
| 2006-02-13 | 250 | 250 | 235 | 250 | 7,000 | 250 |
| 2006-02-10 | 251 | 251 | 248 | 250 | 13,000 | 250 |
| 2006-02-09 | 253 | 253 | 252 | 253 | 13,000 | 253 |
| 2006-02-08 | 254 | 255 | 250 | 254 | 57,000 | 254 |
| 2006-02-07 | 257 | 257 | 248 | 251 | 71,000 | 251 |
| 2006-02-06 | 258 | 261 | 255 | 261 | 8,000 | 261 |
| 2006-02-03 | 260 | 264 | 253 | 263 | 48,000 | 263 |
| 2006-02-02 | 272 | 275 | 264 | 264 | 10,000 | 264 |
| 2006-02-01 | 267 | 277 | 264 | 277 | 23,000 | 277 |
| 2006-01-31 | 261 | 278 | 261 | 277 | 13,000 | 277 |
| 2006-01-30 | 262 | 269 | 262 | 269 | 3,000 | 269 |
| 2006-01-27 | 268 | 270 | 268 | 270 | 2,000 | 270 |
| 2006-01-26 | 260 | 266 | 260 | 266 | 6,000 | 266 |
| 2006-01-25 | 254 | 262 | 253 | 262 | 9,000 | 262 |
| 2006-01-24 | 251 | 256 | 251 | 251 | 18,000 | 251 |
| 2006-01-23 | 253 | 255 | 252 | 255 | 6,000 | 255 |
| 2006-01-20 | 266 | 266 | 266 | 266 | 11,000 | 266 |
| 2006-01-19 | 248 | 267 | 248 | 266 | 11,000 | 266 |
| 2006-01-18 | 269 | 269 | 256 | 258 | 19,000 | 258 |
| 2006-01-17 | 273 | 274 | 268 | 268 | 19,000 | 268 |
| 2006-01-16 | 276 | 276 | 268 | 271 | 17,000 | 271 |
| 2006-01-13 | 279 | 279 | 273 | 273 | 4,000 | 273 |
| 2006-01-12 | 276 | 280 | 272 | 276 | 23,000 | 276 |
| 2006-01-11 | 274 | 278 | 272 | 278 | 10,000 | 278 |
| 2006-01-10 | 278 | 278 | 274 | 274 | 5,000 | 274 |
| 2006-01-06 | 278 | 278 | 274 | 276 | 3,000 | 276 |
| 2006-01-05 | 279 | 279 | 271 | 279 | 11,000 | 279 |
| 2006-01-04 | 277 | 277 | 277 | 277 | 3,000 | 277 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
