7919 野崎印刷紙業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2008-12-25 | 169 | 185 | 169 | 185 | 7,000 | 185 |
| 2008-12-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-12-22 | 169 | 169 | 169 | 169 | 14,000 | 169 |
| 2008-12-19 | 171 | 178 | 171 | 178 | 4,000 | 178 |
| 2008-12-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-12-17 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2008-12-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-12-12 | 167 | 170 | 159 | 170 | 7,000 | 170 |
| 2008-12-11 | 173 | 173 | 158 | 162 | 9,000 | 162 |
| 2008-12-10 | 162 | 168 | 162 | 168 | 5,000 | 168 |
| 2008-12-09 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2008-12-08 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-12-05 | 150 | 152 | 150 | 152 | 3,000 | 152 |
| 2008-12-03 | 156 | 160 | 156 | 160 | 5,000 | 160 |
| 2008-12-02 | 159 | 159 | 158 | 158 | 2,000 | 158 |
| 2008-12-01 | 159 | 159 | 157 | 157 | 5,000 | 157 |
| 2008-11-28 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 2008-11-27 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2008-11-25 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2008-11-21 | 177 | 177 | 176 | 177 | 3,000 | 177 |
| 2008-11-20 | 184 | 184 | 172 | 172 | 18,000 | 172 |
| 2008-11-19 | 179 | 188 | 179 | 188 | 10,000 | 188 |
| 2008-11-18 | 172 | 172 | 171 | 172 | 7,000 | 172 |
| 2008-11-17 | 166 | 176 | 166 | 176 | 5,000 | 176 |
| 2008-11-14 | 170 | 170 | 165 | 170 | 3,000 | 170 |
| 2008-11-13 | 170 | 170 | 155 | 168 | 4,000 | 168 |
| 2008-11-12 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2008-11-11 | 168 | 170 | 165 | 165 | 8,000 | 165 |
| 2008-11-06 | 163 | 168 | 163 | 168 | 2,000 | 168 |
| 2008-11-05 | 163 | 163 | 153 | 163 | 9,000 | 163 |
| 2008-10-31 | 156 | 161 | 156 | 161 | 2,000 | 161 |
| 2008-10-28 | 140 | 155 | 140 | 155 | 10,000 | 155 |
| 2008-10-27 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2008-10-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-10-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-10-21 | 186 | 195 | 186 | 195 | 4,000 | 195 |
| 2008-10-20 | 196 | 196 | 196 | 196 | 14,000 | 196 |
| 2008-10-17 | 194 | 195 | 192 | 195 | 5,000 | 195 |
| 2008-10-15 | 200 | 200 | 187 | 187 | 3,000 | 187 |
| 2008-10-14 | 180 | 200 | 180 | 200 | 5,000 | 200 |
| 2008-10-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-10-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-10-03 | 195 | 195 | 191 | 192 | 4,000 | 192 |
| 2008-10-02 | 201 | 201 | 196 | 196 | 2,000 | 196 |
| 2008-10-01 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-09-29 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2008-09-24 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2008-09-22 | 202 | 202 | 202 | 202 | 12,000 | 202 |
| 2008-09-19 | 200 | 204 | 200 | 204 | 6,000 | 204 |
| 2008-09-18 | 194 | 199 | 194 | 199 | 4,000 | 199 |
| 2008-09-17 | 199 | 201 | 199 | 201 | 3,000 | 201 |
| 2008-09-16 | 195 | 197 | 195 | 197 | 2,000 | 197 |
| 2008-09-12 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2008-09-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-09-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-09-08 | 198 | 205 | 198 | 205 | 2,000 | 205 |
| 2008-09-05 | 188 | 197 | 188 | 197 | 3,000 | 197 |
| 2008-09-04 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-09-03 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2008-09-02 | 195 | 195 | 182 | 182 | 2,000 | 182 |
| 2008-08-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-08-22 | 194 | 200 | 194 | 200 | 2,000 | 200 |
| 2008-08-21 | 203 | 203 | 200 | 200 | 2,000 | 200 |
| 2008-08-20 | 198 | 198 | 198 | 198 | 13,000 | 198 |
| 2008-08-19 | 204 | 206 | 202 | 203 | 11,000 | 203 |
| 2008-08-18 | 194 | 202 | 194 | 202 | 4,000 | 202 |
| 2008-08-15 | 189 | 198 | 189 | 198 | 6,000 | 198 |
| 2008-08-14 | 180 | 195 | 180 | 193 | 10,000 | 193 |
| 2008-08-12 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-08-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-08-06 | 200 | 203 | 193 | 203 | 4,000 | 203 |
| 2008-08-05 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2008-08-04 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-07-31 | 201 | 201 | 196 | 201 | 4,000 | 201 |
| 2008-07-30 | 205 | 206 | 201 | 206 | 5,000 | 206 |
| 2008-07-29 | 203 | 208 | 203 | 208 | 2,000 | 208 |
| 2008-07-28 | 196 | 203 | 196 | 203 | 7,000 | 203 |
| 2008-07-25 | 200 | 200 | 196 | 196 | 9,000 | 196 |
| 2008-07-24 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-07-23 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-07-22 | 200 | 202 | 200 | 201 | 42,000 | 201 |
| 2008-07-18 | 195 | 195 | 193 | 195 | 5,000 | 195 |
| 2008-07-17 | 185 | 193 | 185 | 193 | 5,000 | 193 |
| 2008-07-16 | 185 | 187 | 185 | 187 | 4,000 | 187 |
| 2008-07-15 | 187 | 194 | 186 | 189 | 10,000 | 189 |
| 2008-07-14 | 190 | 195 | 187 | 187 | 6,000 | 187 |
| 2008-07-11 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2008-07-09 | 189 | 190 | 188 | 188 | 6,000 | 188 |
| 2008-07-07 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-07-04 | 190 | 196 | 190 | 196 | 4,000 | 196 |
| 2008-07-03 | 186 | 190 | 186 | 190 | 2,000 | 190 |
| 2008-07-02 | 190 | 193 | 190 | 193 | 5,000 | 193 |
| 2008-07-01 | 185 | 190 | 185 | 190 | 4,000 | 190 |
| 2008-06-27 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2008-06-26 | 187 | 187 | 185 | 187 | 4,000 | 187 |
| 2008-06-25 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2008-06-24 | 185 | 189 | 185 | 189 | 7,000 | 189 |
| 2008-06-23 | 195 | 195 | 184 | 190 | 8,000 | 190 |
| 2008-06-20 | 200 | 200 | 200 | 200 | 14,000 | 200 |
| 2008-06-19 | 198 | 198 | 195 | 197 | 7,000 | 197 |
| 2008-06-18 | 193 | 196 | 193 | 196 | 2,000 | 196 |
| 2008-06-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-06-16 | 187 | 194 | 187 | 194 | 4,000 | 194 |
| 2008-06-12 | 190 | 195 | 184 | 195 | 9,000 | 195 |
| 2008-06-11 | 183 | 193 | 183 | 193 | 6,000 | 193 |
| 2008-06-10 | 179 | 179 | 178 | 178 | 5,000 | 178 |
| 2008-06-09 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-06-06 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2008-06-04 | 183 | 184 | 183 | 184 | 2,000 | 184 |
| 2008-06-03 | 185 | 188 | 180 | 180 | 10,000 | 180 |
| 2008-06-02 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2008-05-30 | 180 | 180 | 173 | 178 | 27,000 | 178 |
| 2008-05-29 | 192 | 192 | 180 | 180 | 14,000 | 180 |
| 2008-05-28 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 2008-05-27 | 194 | 194 | 193 | 194 | 3,000 | 194 |
| 2008-05-26 | 200 | 200 | 192 | 192 | 6,000 | 192 |
| 2008-05-23 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2008-05-22 | 183 | 188 | 183 | 188 | 12,000 | 188 |
| 2008-05-21 | 195 | 198 | 195 | 198 | 2,000 | 198 |
| 2008-05-20 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 2008-05-19 | 197 | 199 | 196 | 199 | 5,000 | 199 |
| 2008-05-16 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-05-15 | 198 | 200 | 198 | 198 | 7,000 | 198 |
| 2008-05-14 | 196 | 198 | 196 | 197 | 4,000 | 197 |
| 2008-05-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-05-09 | 191 | 195 | 191 | 195 | 2,000 | 195 |
| 2008-05-08 | 192 | 196 | 192 | 196 | 2,000 | 196 |
| 2008-05-07 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2008-05-02 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 2008-05-01 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2008-04-30 | 190 | 195 | 190 | 195 | 9,000 | 195 |
| 2008-04-28 | 194 | 194 | 190 | 190 | 4,000 | 190 |
| 2008-04-25 | 194 | 194 | 192 | 192 | 4,000 | 192 |
| 2008-04-24 | 193 | 193 | 191 | 191 | 2,000 | 191 |
| 2008-04-23 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-04-22 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2008-04-21 | 193 | 193 | 193 | 193 | 14,000 | 193 |
| 2008-04-18 | 188 | 194 | 188 | 194 | 5,000 | 194 |
| 2008-04-17 | 188 | 188 | 185 | 188 | 8,000 | 188 |
| 2008-04-15 | 188 | 193 | 188 | 193 | 3,000 | 193 |
| 2008-04-14 | 187 | 193 | 187 | 192 | 6,000 | 192 |
| 2008-04-07 | 180 | 188 | 180 | 188 | 3,000 | 188 |
| 2008-04-04 | 186 | 190 | 186 | 190 | 2,000 | 190 |
| 2008-04-02 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2008-04-01 | 183 | 183 | 178 | 178 | 3,000 | 178 |
| 2008-03-25 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2008-03-24 | 192 | 192 | 183 | 190 | 5,000 | 190 |
| 2008-03-21 | 190 | 191 | 187 | 187 | 16,000 | 187 |
| 2008-03-19 | 195 | 195 | 191 | 193 | 9,000 | 193 |
| 2008-03-18 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-03-17 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2008-03-11 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-03-10 | 187 | 187 | 182 | 182 | 6,000 | 182 |
| 2008-03-07 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2008-03-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-03-05 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2008-03-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-02-29 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-02-28 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2008-02-27 | 196 | 196 | 189 | 189 | 4,000 | 189 |
| 2008-02-26 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2008-02-25 | 197 | 197 | 191 | 191 | 4,000 | 191 |
| 2008-02-22 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2008-02-20 | 197 | 197 | 195 | 195 | 17,000 | 195 |
| 2008-02-19 | 194 | 196 | 194 | 196 | 6,000 | 196 |
| 2008-02-18 | 188 | 195 | 188 | 194 | 5,000 | 194 |
| 2008-02-15 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2008-02-14 | 186 | 189 | 183 | 188 | 6,000 | 188 |
| 2008-02-05 | 180 | 188 | 180 | 188 | 5,000 | 188 |
| 2008-02-04 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2008-02-01 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2008-01-31 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2008-01-30 | 182 | 182 | 181 | 181 | 2,000 | 181 |
| 2008-01-29 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2008-01-28 | 184 | 184 | 180 | 180 | 2,000 | 180 |
| 2008-01-25 | 187 | 187 | 182 | 182 | 3,000 | 182 |
| 2008-01-24 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 2008-01-23 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-01-21 | 183 | 183 | 178 | 178 | 17,000 | 178 |
| 2008-01-18 | 174 | 178 | 174 | 178 | 9,000 | 178 |
| 2008-01-17 | 172 | 178 | 172 | 178 | 4,000 | 178 |
| 2008-01-16 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2008-01-11 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2008-01-10 | 171 | 174 | 171 | 174 | 3,000 | 174 |
| 2008-01-09 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2008-01-08 | 168 | 173 | 168 | 173 | 6,000 | 173 |
| 2008-01-07 | 175 | 176 | 173 | 173 | 7,000 | 173 |
| 2008-01-04 | 174 | 174 | 174 | 174 | 1,000 | 174 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
