7919 野崎印刷紙業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-12-29 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-12-28 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2009-12-25 | 157 | 157 | 152 | 152 | 7,000 | 152 |
| 2009-12-24 | 153 | 159 | 153 | 154 | 12,000 | 154 |
| 2009-12-21 | 158 | 160 | 158 | 160 | 20,000 | 160 |
| 2009-12-18 | 151 | 158 | 150 | 158 | 13,000 | 158 |
| 2009-12-17 | 150 | 159 | 148 | 159 | 16,000 | 159 |
| 2009-12-16 | 148 | 155 | 147 | 155 | 7,000 | 155 |
| 2009-12-14 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2009-12-11 | 150 | 150 | 149 | 149 | 7,000 | 149 |
| 2009-12-10 | 149 | 154 | 148 | 148 | 6,000 | 148 |
| 2009-12-09 | 145 | 154 | 144 | 154 | 28,000 | 154 |
| 2009-12-08 | 140 | 144 | 140 | 144 | 14,000 | 144 |
| 2009-12-07 | 141 | 142 | 141 | 142 | 8,000 | 142 |
| 2009-12-04 | 140 | 140 | 137 | 138 | 9,000 | 138 |
| 2009-12-03 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2009-12-02 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-12-01 | 140 | 143 | 140 | 143 | 3,000 | 143 |
| 2009-11-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-11-27 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2009-11-26 | 144 | 153 | 144 | 153 | 5,000 | 153 |
| 2009-11-25 | 148 | 148 | 135 | 135 | 8,000 | 135 |
| 2009-11-24 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-11-20 | 158 | 158 | 158 | 158 | 15,000 | 158 |
| 2009-11-19 | 160 | 165 | 160 | 163 | 9,000 | 163 |
| 2009-11-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-11-16 | 162 | 162 | 158 | 158 | 2,000 | 158 |
| 2009-11-13 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-11-12 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-11-10 | 165 | 165 | 162 | 162 | 4,000 | 162 |
| 2009-11-06 | 162 | 164 | 162 | 164 | 9,000 | 164 |
| 2009-11-05 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-11-04 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-11-02 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2009-10-26 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2009-10-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-10-21 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-10-20 | 176 | 176 | 170 | 170 | 15,000 | 170 |
| 2009-10-19 | 176 | 180 | 176 | 180 | 9,000 | 180 |
| 2009-10-16 | 173 | 174 | 173 | 174 | 3,000 | 174 |
| 2009-10-15 | 171 | 173 | 171 | 173 | 3,000 | 173 |
| 2009-10-14 | 168 | 169 | 168 | 168 | 3,000 | 168 |
| 2009-10-02 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-10-01 | 169 | 169 | 165 | 165 | 3,000 | 165 |
| 2009-09-24 | 173 | 173 | 173 | 173 | 15,000 | 173 |
| 2009-09-18 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2009-09-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-09-16 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-09-15 | 168 | 173 | 168 | 168 | 7,000 | 168 |
| 2009-09-14 | 168 | 168 | 166 | 166 | 2,000 | 166 |
| 2009-09-11 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2009-09-09 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2009-09-08 | 167 | 167 | 166 | 166 | 2,000 | 166 |
| 2009-09-07 | 168 | 168 | 167 | 167 | 3,000 | 167 |
| 2009-09-03 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2009-09-02 | 172 | 172 | 167 | 167 | 3,000 | 167 |
| 2009-08-31 | 171 | 171 | 168 | 168 | 4,000 | 168 |
| 2009-08-26 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-08-25 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2009-08-21 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-08-20 | 180 | 180 | 172 | 172 | 14,000 | 172 |
| 2009-08-19 | 176 | 179 | 176 | 179 | 7,000 | 179 |
| 2009-08-18 | 174 | 176 | 174 | 176 | 4,000 | 176 |
| 2009-08-17 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-08-14 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-08-12 | 174 | 176 | 174 | 176 | 4,000 | 176 |
| 2009-08-11 | 174 | 174 | 173 | 173 | 4,000 | 173 |
| 2009-08-10 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 2009-08-05 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-08-04 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-08-03 | 176 | 176 | 175 | 176 | 3,000 | 176 |
| 2009-07-31 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-07-29 | 177 | 177 | 174 | 174 | 2,000 | 174 |
| 2009-07-28 | 178 | 178 | 178 | 178 | 4,000 | 178 |
| 2009-07-27 | 184 | 184 | 179 | 179 | 3,000 | 179 |
| 2009-07-24 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-07-23 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-07-22 | 183 | 183 | 182 | 182 | 4,000 | 182 |
| 2009-07-21 | 185 | 185 | 181 | 181 | 20,000 | 181 |
| 2009-07-17 | 192 | 196 | 189 | 192 | 22,000 | 192 |
| 2009-07-16 | 190 | 192 | 190 | 192 | 7,000 | 192 |
| 2009-07-15 | 188 | 188 | 188 | 188 | 15,000 | 188 |
| 2009-07-13 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-07-10 | 187 | 188 | 184 | 186 | 35,000 | 186 |
| 2009-07-08 | 182 | 182 | 182 | 182 | 6,000 | 182 |
| 2009-07-03 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-07-02 | 183 | 183 | 178 | 178 | 2,000 | 178 |
| 2009-06-26 | 177 | 180 | 177 | 180 | 3,000 | 180 |
| 2009-06-25 | 184 | 184 | 179 | 179 | 2,000 | 179 |
| 2009-06-22 | 185 | 185 | 185 | 185 | 16,000 | 185 |
| 2009-06-19 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2009-06-18 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-06-16 | 179 | 184 | 179 | 184 | 5,000 | 184 |
| 2009-06-15 | 173 | 174 | 173 | 174 | 4,000 | 174 |
| 2009-06-12 | 175 | 178 | 175 | 178 | 8,000 | 178 |
| 2009-06-11 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2009-06-10 | 176 | 176 | 176 | 176 | 10,000 | 176 |
| 2009-06-09 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-06-08 | 178 | 178 | 176 | 176 | 3,000 | 176 |
| 2009-06-04 | 179 | 179 | 178 | 178 | 3,000 | 178 |
| 2009-06-02 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-05-29 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-05-28 | 186 | 186 | 183 | 183 | 2,000 | 183 |
| 2009-05-25 | 190 | 190 | 185 | 188 | 6,000 | 188 |
| 2009-05-22 | 188 | 189 | 185 | 189 | 4,000 | 189 |
| 2009-05-21 | 186 | 190 | 186 | 190 | 3,000 | 190 |
| 2009-05-20 | 190 | 190 | 189 | 190 | 16,000 | 190 |
| 2009-05-19 | 189 | 190 | 189 | 190 | 9,000 | 190 |
| 2009-05-18 | 187 | 188 | 182 | 188 | 5,000 | 188 |
| 2009-05-15 | 177 | 190 | 177 | 190 | 8,000 | 190 |
| 2009-05-14 | 185 | 185 | 175 | 180 | 5,000 | 180 |
| 2009-05-13 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-05-12 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-05-11 | 178 | 189 | 178 | 183 | 6,000 | 183 |
| 2009-05-08 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-05-07 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-05-01 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-04-30 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2009-04-28 | 179 | 179 | 174 | 174 | 7,000 | 174 |
| 2009-04-27 | 184 | 184 | 175 | 179 | 3,000 | 179 |
| 2009-04-24 | 182 | 186 | 182 | 186 | 3,000 | 186 |
| 2009-04-23 | 177 | 182 | 177 | 182 | 5,000 | 182 |
| 2009-04-22 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-04-21 | 176 | 186 | 176 | 186 | 2,000 | 186 |
| 2009-04-20 | 188 | 188 | 176 | 186 | 17,000 | 186 |
| 2009-04-17 | 185 | 190 | 185 | 190 | 10,000 | 190 |
| 2009-04-16 | 181 | 183 | 181 | 183 | 6,000 | 183 |
| 2009-04-15 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2009-04-14 | 182 | 183 | 182 | 183 | 2,000 | 183 |
| 2009-04-13 | 177 | 185 | 177 | 185 | 4,000 | 185 |
| 2009-04-10 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-04-09 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-04-08 | 164 | 182 | 164 | 182 | 8,000 | 182 |
| 2009-04-03 | 168 | 169 | 168 | 169 | 3,000 | 169 |
| 2009-04-02 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-03-31 | 175 | 180 | 173 | 173 | 4,000 | 173 |
| 2009-03-30 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2009-03-27 | 161 | 175 | 161 | 175 | 4,000 | 175 |
| 2009-03-26 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2009-03-25 | 161 | 164 | 156 | 164 | 6,000 | 164 |
| 2009-03-24 | 155 | 159 | 155 | 159 | 19,000 | 159 |
| 2009-03-23 | 184 | 184 | 169 | 172 | 16,000 | 172 |
| 2009-03-19 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2009-03-18 | 180 | 185 | 175 | 185 | 7,000 | 185 |
| 2009-03-17 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2009-03-16 | 170 | 184 | 170 | 184 | 3,000 | 184 |
| 2009-03-12 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-03-11 | 170 | 175 | 168 | 175 | 7,000 | 175 |
| 2009-03-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-03-05 | 181 | 181 | 175 | 175 | 5,000 | 175 |
| 2009-03-03 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-02-27 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-02-26 | 186 | 186 | 180 | 180 | 4,000 | 180 |
| 2009-02-25 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-02-24 | 183 | 185 | 178 | 185 | 4,000 | 185 |
| 2009-02-20 | 187 | 187 | 187 | 187 | 13,000 | 187 |
| 2009-02-19 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-02-18 | 173 | 178 | 173 | 178 | 3,000 | 178 |
| 2009-02-17 | 186 | 186 | 171 | 173 | 6,000 | 173 |
| 2009-02-16 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-02-13 | 170 | 189 | 170 | 189 | 4,000 | 189 |
| 2009-02-10 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2009-02-09 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2009-02-04 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-02-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-02-02 | 173 | 173 | 170 | 170 | 3,000 | 170 |
| 2009-01-28 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-01-27 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-01-26 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2009-01-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-01-21 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-01-20 | 189 | 192 | 182 | 192 | 17,000 | 192 |
| 2009-01-19 | 185 | 197 | 185 | 191 | 9,000 | 191 |
| 2009-01-16 | 189 | 190 | 189 | 190 | 7,000 | 190 |
| 2009-01-15 | 188 | 190 | 185 | 185 | 4,000 | 185 |
| 2009-01-14 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-01-08 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-01-07 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-01-06 | 175 | 180 | 175 | 175 | 3,000 | 175 |
| 2009-01-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
