7919 野崎印刷紙業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 178 | 180 | 178 | 180 | 3,000 | 180 |
| 2007-12-27 | 188 | 188 | 181 | 181 | 4,000 | 181 |
| 2007-12-26 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2007-12-25 | 190 | 190 | 180 | 185 | 8,000 | 185 |
| 2007-12-21 | 186 | 188 | 183 | 188 | 5,000 | 188 |
| 2007-12-20 | 192 | 192 | 187 | 187 | 15,000 | 187 |
| 2007-12-19 | 188 | 194 | 188 | 192 | 9,000 | 192 |
| 2007-12-18 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2007-12-17 | 194 | 194 | 193 | 193 | 3,000 | 193 |
| 2007-12-14 | 191 | 193 | 187 | 193 | 4,000 | 193 |
| 2007-12-13 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2007-12-12 | 191 | 193 | 190 | 190 | 4,000 | 190 |
| 2007-12-11 | 192 | 193 | 188 | 188 | 11,000 | 188 |
| 2007-12-10 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2007-12-04 | 186 | 190 | 185 | 185 | 5,000 | 185 |
| 2007-12-03 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2007-11-29 | 184 | 190 | 184 | 190 | 4,000 | 190 |
| 2007-11-28 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2007-11-26 | 197 | 197 | 195 | 195 | 5,000 | 195 |
| 2007-11-22 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2007-11-21 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2007-11-20 | 195 | 195 | 193 | 195 | 20,000 | 195 |
| 2007-11-19 | 189 | 190 | 187 | 190 | 5,000 | 190 |
| 2007-11-16 | 188 | 189 | 188 | 189 | 2,000 | 189 |
| 2007-11-15 | 178 | 185 | 173 | 185 | 17,000 | 185 |
| 2007-11-14 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2007-11-13 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2007-11-12 | 195 | 197 | 178 | 178 | 10,000 | 178 |
| 2007-11-09 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2007-11-08 | 194 | 198 | 194 | 198 | 10,000 | 198 |
| 2007-11-07 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2007-11-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-11-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-11-02 | 197 | 197 | 194 | 195 | 6,000 | 195 |
| 2007-11-01 | 201 | 201 | 197 | 197 | 3,000 | 197 |
| 2007-10-31 | 200 | 200 | 196 | 200 | 4,000 | 200 |
| 2007-10-30 | 196 | 205 | 196 | 205 | 7,000 | 205 |
| 2007-10-29 | 198 | 200 | 198 | 200 | 5,000 | 200 |
| 2007-10-26 | 196 | 201 | 192 | 201 | 9,000 | 201 |
| 2007-10-25 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 2007-10-24 | 202 | 205 | 198 | 200 | 6,000 | 200 |
| 2007-10-23 | 196 | 202 | 195 | 202 | 6,000 | 202 |
| 2007-10-22 | 195 | 201 | 195 | 201 | 15,000 | 201 |
| 2007-10-19 | 196 | 197 | 195 | 197 | 10,000 | 197 |
| 2007-10-18 | 198 | 198 | 197 | 197 | 3,000 | 197 |
| 2007-10-17 | 199 | 200 | 198 | 198 | 5,000 | 198 |
| 2007-10-16 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2007-10-15 | 200 | 201 | 196 | 201 | 6,000 | 201 |
| 2007-10-12 | 196 | 200 | 196 | 200 | 8,000 | 200 |
| 2007-10-11 | 196 | 200 | 196 | 200 | 3,000 | 200 |
| 2007-10-10 | 198 | 202 | 198 | 202 | 3,000 | 202 |
| 2007-10-09 | 194 | 198 | 191 | 198 | 12,000 | 198 |
| 2007-10-05 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2007-10-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-10-03 | 199 | 199 | 195 | 195 | 13,000 | 195 |
| 2007-10-02 | 196 | 199 | 196 | 199 | 3,000 | 199 |
| 2007-09-27 | 195 | 196 | 185 | 196 | 14,000 | 196 |
| 2007-09-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-09-25 | 202 | 202 | 195 | 195 | 6,000 | 195 |
| 2007-09-21 | 199 | 199 | 195 | 195 | 3,000 | 195 |
| 2007-09-20 | 199 | 200 | 196 | 200 | 18,000 | 200 |
| 2007-09-19 | 195 | 198 | 192 | 198 | 9,000 | 198 |
| 2007-09-18 | 190 | 192 | 190 | 192 | 3,000 | 192 |
| 2007-09-14 | 190 | 192 | 190 | 192 | 2,000 | 192 |
| 2007-09-13 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2007-09-12 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-09-11 | 194 | 198 | 194 | 198 | 2,000 | 198 |
| 2007-09-10 | 197 | 197 | 196 | 196 | 2,000 | 196 |
| 2007-09-07 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2007-09-06 | 197 | 200 | 197 | 200 | 2,000 | 200 |
| 2007-09-05 | 198 | 203 | 197 | 197 | 6,000 | 197 |
| 2007-09-04 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2007-08-31 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2007-08-30 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-08-29 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2007-08-28 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 2007-08-27 | 200 | 202 | 200 | 202 | 4,000 | 202 |
| 2007-08-24 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-08-23 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2007-08-22 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2007-08-21 | 199 | 202 | 192 | 199 | 28,000 | 199 |
| 2007-08-20 | 185 | 197 | 185 | 197 | 12,000 | 197 |
| 2007-08-17 | 182 | 186 | 178 | 180 | 25,000 | 180 |
| 2007-08-16 | 178 | 178 | 173 | 173 | 5,000 | 173 |
| 2007-08-15 | 185 | 185 | 180 | 180 | 15,000 | 180 |
| 2007-08-14 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2007-08-13 | 186 | 188 | 186 | 188 | 2,000 | 188 |
| 2007-08-10 | 191 | 191 | 188 | 188 | 2,000 | 188 |
| 2007-08-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-08-08 | 195 | 195 | 188 | 188 | 12,000 | 188 |
| 2007-08-07 | 198 | 198 | 194 | 194 | 4,000 | 194 |
| 2007-08-03 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2007-08-02 | 202 | 202 | 198 | 198 | 6,000 | 198 |
| 2007-08-01 | 203 | 203 | 202 | 202 | 5,000 | 202 |
| 2007-07-31 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2007-07-30 | 204 | 210 | 204 | 210 | 3,000 | 210 |
| 2007-07-27 | 205 | 205 | 203 | 203 | 2,000 | 203 |
| 2007-07-26 | 203 | 209 | 203 | 208 | 5,000 | 208 |
| 2007-07-25 | 209 | 209 | 204 | 204 | 15,000 | 204 |
| 2007-07-24 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2007-07-23 | 209 | 209 | 207 | 207 | 5,000 | 207 |
| 2007-07-20 | 216 | 216 | 214 | 214 | 16,000 | 214 |
| 2007-07-19 | 215 | 216 | 209 | 216 | 18,000 | 216 |
| 2007-07-18 | 215 | 215 | 212 | 215 | 7,000 | 215 |
| 2007-07-17 | 214 | 217 | 214 | 216 | 11,000 | 216 |
| 2007-07-13 | 211 | 214 | 211 | 214 | 7,000 | 214 |
| 2007-07-12 | 207 | 209 | 205 | 209 | 11,000 | 209 |
| 2007-07-11 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2007-07-10 | 212 | 212 | 207 | 208 | 4,000 | 208 |
| 2007-07-09 | 208 | 214 | 208 | 214 | 14,000 | 214 |
| 2007-07-06 | 213 | 213 | 210 | 210 | 22,000 | 210 |
| 2007-07-05 | 206 | 208 | 206 | 208 | 18,000 | 208 |
| 2007-07-04 | 202 | 202 | 200 | 200 | 7,000 | 200 |
| 2007-07-03 | 203 | 204 | 201 | 204 | 6,000 | 204 |
| 2007-07-02 | 201 | 203 | 201 | 203 | 3,000 | 203 |
| 2007-06-29 | 198 | 199 | 198 | 199 | 3,000 | 199 |
| 2007-06-28 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2007-06-27 | 202 | 202 | 191 | 193 | 43,000 | 193 |
| 2007-06-26 | 204 | 204 | 203 | 203 | 2,000 | 203 |
| 2007-06-25 | 205 | 207 | 203 | 207 | 10,000 | 207 |
| 2007-06-22 | 205 | 210 | 202 | 210 | 33,000 | 210 |
| 2007-06-21 | 202 | 215 | 202 | 215 | 7,000 | 215 |
| 2007-06-20 | 209 | 209 | 206 | 206 | 15,000 | 206 |
| 2007-06-19 | 205 | 209 | 205 | 209 | 13,000 | 209 |
| 2007-06-18 | 201 | 208 | 201 | 208 | 14,000 | 208 |
| 2007-06-15 | 194 | 204 | 194 | 204 | 9,000 | 204 |
| 2007-06-14 | 201 | 203 | 200 | 200 | 6,000 | 200 |
| 2007-06-13 | 199 | 200 | 199 | 199 | 5,000 | 199 |
| 2007-06-12 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2007-06-11 | 196 | 196 | 195 | 195 | 11,000 | 195 |
| 2007-06-08 | 193 | 193 | 190 | 190 | 7,000 | 190 |
| 2007-06-07 | 194 | 195 | 194 | 195 | 2,000 | 195 |
| 2007-06-06 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2007-06-05 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2007-06-04 | 197 | 197 | 192 | 195 | 8,000 | 195 |
| 2007-06-01 | 194 | 198 | 194 | 198 | 4,000 | 198 |
| 2007-05-31 | 188 | 194 | 188 | 194 | 20,000 | 194 |
| 2007-05-30 | 192 | 192 | 186 | 186 | 25,000 | 186 |
| 2007-05-29 | 196 | 196 | 189 | 190 | 34,000 | 190 |
| 2007-05-28 | 199 | 199 | 198 | 198 | 3,000 | 198 |
| 2007-05-25 | 203 | 203 | 199 | 199 | 5,000 | 199 |
| 2007-05-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2007-05-23 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2007-05-22 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2007-05-21 | 208 | 208 | 200 | 200 | 16,000 | 200 |
| 2007-05-18 | 198 | 205 | 196 | 204 | 25,000 | 204 |
| 2007-05-17 | 204 | 204 | 198 | 198 | 14,000 | 198 |
| 2007-05-16 | 213 | 213 | 202 | 202 | 12,000 | 202 |
| 2007-05-15 | 207 | 208 | 207 | 208 | 4,000 | 208 |
| 2007-05-14 | 204 | 218 | 204 | 206 | 19,000 | 206 |
| 2007-05-11 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2007-05-10 | 206 | 206 | 203 | 204 | 6,000 | 204 |
| 2007-05-09 | 208 | 208 | 206 | 206 | 6,000 | 206 |
| 2007-05-08 | 215 | 215 | 202 | 210 | 26,000 | 210 |
| 2007-05-07 | 224 | 226 | 218 | 221 | 44,000 | 221 |
| 2007-05-02 | 205 | 237 | 205 | 214 | 177,000 | 214 |
| 2007-05-01 | 203 | 203 | 200 | 200 | 2,000 | 200 |
| 2007-04-27 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2007-04-26 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2007-04-25 | 204 | 204 | 200 | 200 | 6,000 | 200 |
| 2007-04-24 | 196 | 202 | 196 | 202 | 2,000 | 202 |
| 2007-04-23 | 204 | 204 | 196 | 196 | 7,000 | 196 |
| 2007-04-20 | 200 | 205 | 199 | 205 | 20,000 | 205 |
| 2007-04-19 | 201 | 205 | 201 | 205 | 4,000 | 205 |
| 2007-04-18 | 197 | 198 | 195 | 196 | 30,000 | 196 |
| 2007-04-12 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2007-04-11 | 206 | 212 | 201 | 212 | 13,000 | 212 |
| 2007-04-10 | 205 | 207 | 205 | 206 | 4,000 | 206 |
| 2007-04-09 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2007-04-06 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2007-04-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-04-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-04-03 | 201 | 201 | 196 | 196 | 2,000 | 196 |
| 2007-04-02 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2007-03-30 | 197 | 201 | 197 | 201 | 6,000 | 201 |
| 2007-03-29 | 206 | 206 | 199 | 199 | 11,000 | 199 |
| 2007-03-28 | 199 | 208 | 199 | 208 | 16,000 | 208 |
| 2007-03-27 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2007-03-26 | 215 | 220 | 214 | 220 | 18,000 | 220 |
| 2007-03-23 | 215 | 215 | 212 | 212 | 3,000 | 212 |
| 2007-03-22 | 206 | 214 | 206 | 214 | 12,000 | 214 |
| 2007-03-20 | 210 | 210 | 209 | 209 | 14,000 | 209 |
| 2007-03-19 | 200 | 207 | 200 | 207 | 5,000 | 207 |
| 2007-03-15 | 196 | 201 | 196 | 199 | 6,000 | 199 |
| 2007-03-14 | 191 | 193 | 191 | 193 | 3,000 | 193 |
| 2007-03-13 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2007-03-12 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2007-03-09 | 194 | 199 | 193 | 199 | 6,000 | 199 |
| 2007-03-08 | 187 | 193 | 187 | 193 | 7,000 | 193 |
| 2007-03-07 | 191 | 192 | 187 | 192 | 13,000 | 192 |
| 2007-03-06 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2007-03-05 | 192 | 192 | 190 | 190 | 10,000 | 190 |
| 2007-03-02 | 199 | 199 | 195 | 196 | 5,000 | 196 |
| 2007-03-01 | 196 | 200 | 195 | 200 | 5,000 | 200 |
| 2007-02-28 | 200 | 200 | 195 | 199 | 9,000 | 199 |
| 2007-02-27 | 202 | 203 | 202 | 202 | 3,000 | 202 |
| 2007-02-26 | 207 | 207 | 201 | 201 | 6,000 | 201 |
| 2007-02-23 | 201 | 201 | 201 | 201 | 15,000 | 201 |
| 2007-02-21 | 200 | 203 | 200 | 201 | 6,000 | 201 |
| 2007-02-20 | 211 | 211 | 203 | 203 | 18,000 | 203 |
| 2007-02-19 | 204 | 206 | 204 | 205 | 9,000 | 205 |
| 2007-02-15 | 204 | 204 | 201 | 201 | 5,000 | 201 |
| 2007-02-13 | 203 | 203 | 200 | 200 | 5,000 | 200 |
| 2007-02-09 | 200 | 205 | 200 | 203 | 11,000 | 203 |
| 2007-02-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-02-02 | 200 | 200 | 198 | 198 | 2,000 | 198 |
| 2007-02-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2007-01-31 | 195 | 196 | 195 | 196 | 3,000 | 196 |
| 2007-01-30 | 196 | 198 | 196 | 198 | 7,000 | 198 |
| 2007-01-29 | 195 | 198 | 195 | 196 | 8,000 | 196 |
| 2007-01-26 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2007-01-25 | 205 | 205 | 196 | 196 | 8,000 | 196 |
| 2007-01-24 | 207 | 207 | 200 | 200 | 13,000 | 200 |
| 2007-01-23 | 207 | 209 | 195 | 197 | 11,000 | 197 |
| 2007-01-22 | 215 | 216 | 206 | 206 | 24,000 | 206 |
| 2007-01-19 | 205 | 210 | 204 | 210 | 11,000 | 210 |
| 2007-01-18 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2007-01-17 | 210 | 215 | 207 | 215 | 6,000 | 215 |
| 2007-01-16 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2007-01-15 | 207 | 218 | 207 | 210 | 14,000 | 210 |
| 2007-01-12 | 197 | 207 | 197 | 207 | 5,000 | 207 |
| 2007-01-09 | 196 | 208 | 196 | 208 | 3,000 | 208 |
| 2007-01-05 | 208 | 208 | 205 | 205 | 2,000 | 205 |
| 2007-01-04 | 198 | 198 | 198 | 198 | 1,000 | 198 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
