7919 野崎印刷紙業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 138 | 138 | 131 | 136 | 11,000 | 136 |
| 2015-12-29 | 137 | 138 | 137 | 138 | 4,000 | 138 |
| 2015-12-28 | 135 | 137 | 134 | 137 | 9,000 | 137 |
| 2015-12-25 | 133 | 137 | 131 | 133 | 71,000 | 133 |
| 2015-12-24 | 140 | 140 | 130 | 131 | 30,000 | 131 |
| 2015-12-22 | 138 | 141 | 138 | 141 | 15,000 | 141 |
| 2015-12-21 | 141 | 142 | 141 | 141 | 21,000 | 141 |
| 2015-12-18 | 142 | 144 | 140 | 142 | 13,000 | 142 |
| 2015-12-17 | 141 | 143 | 141 | 142 | 11,000 | 142 |
| 2015-12-16 | 142 | 145 | 139 | 140 | 14,000 | 140 |
| 2015-12-15 | 146 | 146 | 137 | 137 | 11,000 | 137 |
| 2015-12-14 | 147 | 147 | 143 | 143 | 15,000 | 143 |
| 2015-12-11 | 148 | 148 | 147 | 148 | 6,000 | 148 |
| 2015-12-10 | 142 | 145 | 142 | 145 | 2,000 | 145 |
| 2015-12-09 | 144 | 146 | 141 | 146 | 9,000 | 146 |
| 2015-12-08 | 146 | 147 | 146 | 147 | 3,000 | 147 |
| 2015-12-07 | 148 | 149 | 148 | 149 | 3,000 | 149 |
| 2015-12-04 | 147 | 148 | 146 | 146 | 8,000 | 146 |
| 2015-12-03 | 147 | 149 | 146 | 149 | 32,000 | 149 |
| 2015-12-02 | 144 | 145 | 144 | 144 | 7,000 | 144 |
| 2015-12-01 | 145 | 146 | 145 | 146 | 2,000 | 146 |
| 2015-11-30 | 143 | 144 | 142 | 144 | 4,000 | 144 |
| 2015-11-27 | 145 | 146 | 143 | 143 | 26,000 | 143 |
| 2015-11-26 | 146 | 149 | 145 | 145 | 67,000 | 145 |
| 2015-11-25 | 148 | 148 | 145 | 146 | 5,000 | 146 |
| 2015-11-24 | 147 | 148 | 145 | 148 | 14,000 | 148 |
| 2015-11-20 | 147 | 147 | 144 | 147 | 15,000 | 147 |
| 2015-11-19 | 143 | 148 | 143 | 148 | 45,000 | 148 |
| 2015-11-18 | 143 | 143 | 140 | 141 | 14,000 | 141 |
| 2015-11-17 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2015-11-16 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2015-11-13 | 143 | 143 | 140 | 142 | 3,000 | 142 |
| 2015-11-12 | 140 | 142 | 140 | 142 | 2,000 | 142 |
| 2015-11-11 | 141 | 142 | 140 | 140 | 4,000 | 140 |
| 2015-11-10 | 143 | 143 | 140 | 141 | 8,000 | 141 |
| 2015-11-09 | 141 | 144 | 141 | 143 | 13,000 | 143 |
| 2015-11-06 | 140 | 143 | 140 | 141 | 8,000 | 141 |
| 2015-11-05 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2015-11-04 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2015-11-02 | 142 | 143 | 140 | 140 | 10,000 | 140 |
| 2015-10-30 | 142 | 142 | 140 | 140 | 3,000 | 140 |
| 2015-10-29 | 141 | 142 | 139 | 142 | 5,000 | 142 |
| 2015-10-28 | 137 | 142 | 137 | 141 | 29,000 | 141 |
| 2015-10-27 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2015-10-26 | 138 | 138 | 136 | 137 | 5,000 | 137 |
| 2015-10-23 | 137 | 137 | 136 | 136 | 4,000 | 136 |
| 2015-10-22 | 136 | 137 | 136 | 136 | 4,000 | 136 |
| 2015-10-21 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2015-10-20 | 136 | 137 | 136 | 137 | 13,000 | 137 |
| 2015-10-19 | 137 | 137 | 136 | 137 | 5,000 | 137 |
| 2015-10-16 | 135 | 137 | 135 | 135 | 17,000 | 135 |
| 2015-10-15 | 137 | 137 | 133 | 137 | 9,000 | 137 |
| 2015-10-14 | 139 | 139 | 137 | 137 | 3,000 | 137 |
| 2015-10-13 | 134 | 140 | 134 | 140 | 17,000 | 140 |
| 2015-10-09 | 133 | 134 | 133 | 134 | 5,000 | 134 |
| 2015-10-08 | 132 | 133 | 131 | 133 | 7,000 | 133 |
| 2015-10-07 | 132 | 133 | 132 | 133 | 7,000 | 133 |
| 2015-10-05 | 131 | 132 | 131 | 132 | 6,000 | 132 |
| 2015-10-02 | 129 | 131 | 129 | 131 | 2,000 | 131 |
| 2015-10-01 | 130 | 131 | 130 | 131 | 4,000 | 131 |
| 2015-09-30 | 128 | 130 | 128 | 130 | 4,000 | 130 |
| 2015-09-29 | 130 | 130 | 127 | 127 | 9,000 | 127 |
| 2015-09-28 | 130 | 133 | 130 | 133 | 6,000 | 133 |
| 2015-09-25 | 132 | 133 | 132 | 132 | 14,000 | 132 |
| 2015-09-24 | 132 | 132 | 130 | 131 | 23,000 | 131 |
| 2015-09-18 | 128 | 130 | 128 | 129 | 11,000 | 129 |
| 2015-09-17 | 132 | 132 | 125 | 128 | 53,000 | 128 |
| 2015-09-16 | 130 | 131 | 126 | 131 | 36,000 | 131 |
| 2015-09-15 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2015-09-14 | 130 | 130 | 128 | 128 | 7,000 | 128 |
| 2015-09-11 | 129 | 131 | 127 | 128 | 18,000 | 128 |
| 2015-09-10 | 131 | 131 | 126 | 129 | 15,000 | 129 |
| 2015-09-09 | 128 | 134 | 127 | 131 | 20,000 | 131 |
| 2015-09-08 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2015-09-07 | 127 | 131 | 127 | 131 | 8,000 | 131 |
| 2015-09-04 | 134 | 134 | 129 | 129 | 16,000 | 129 |
| 2015-09-03 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2015-09-02 | 131 | 135 | 131 | 135 | 5,000 | 135 |
| 2015-09-01 | 135 | 135 | 134 | 134 | 15,000 | 134 |
| 2015-08-31 | 139 | 141 | 137 | 137 | 6,000 | 137 |
| 2015-08-28 | 143 | 143 | 139 | 141 | 10,000 | 141 |
| 2015-08-27 | 143 | 145 | 141 | 141 | 37,000 | 141 |
| 2015-08-26 | 128 | 133 | 128 | 133 | 9,000 | 133 |
| 2015-08-25 | 129 | 134 | 124 | 126 | 27,000 | 126 |
| 2015-08-24 | 146 | 146 | 137 | 137 | 28,000 | 137 |
| 2015-08-21 | 149 | 151 | 148 | 151 | 5,000 | 151 |
| 2015-08-20 | 155 | 155 | 152 | 153 | 19,000 | 153 |
| 2015-08-19 | 152 | 155 | 151 | 153 | 22,000 | 153 |
| 2015-08-18 | 151 | 152 | 146 | 152 | 20,000 | 152 |
| 2015-08-17 | 148 | 152 | 148 | 151 | 11,000 | 151 |
| 2015-08-14 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2015-08-13 | 146 | 148 | 143 | 148 | 18,000 | 148 |
| 2015-08-12 | 146 | 148 | 146 | 147 | 6,000 | 147 |
| 2015-08-11 | 146 | 149 | 146 | 148 | 15,000 | 148 |
| 2015-08-10 | 148 | 152 | 148 | 148 | 16,000 | 148 |
| 2015-08-07 | 140 | 155 | 140 | 146 | 62,000 | 146 |
| 2015-08-06 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2015-08-05 | 137 | 140 | 137 | 140 | 5,000 | 140 |
| 2015-08-04 | 140 | 140 | 134 | 136 | 18,000 | 136 |
| 2015-08-03 | 145 | 145 | 142 | 142 | 2,000 | 142 |
| 2015-07-30 | 145 | 148 | 145 | 148 | 3,000 | 148 |
| 2015-07-29 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2015-07-28 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2015-07-27 | 150 | 152 | 148 | 148 | 7,000 | 148 |
| 2015-07-24 | 149 | 149 | 147 | 147 | 4,000 | 147 |
| 2015-07-23 | 152 | 152 | 149 | 149 | 4,000 | 149 |
| 2015-07-22 | 148 | 150 | 148 | 150 | 10,000 | 150 |
| 2015-07-21 | 151 | 151 | 151 | 151 | 12,000 | 151 |
| 2015-07-17 | 150 | 151 | 148 | 151 | 7,000 | 151 |
| 2015-07-16 | 149 | 150 | 149 | 150 | 6,000 | 150 |
| 2015-07-15 | 148 | 149 | 145 | 149 | 11,000 | 149 |
| 2015-07-14 | 143 | 147 | 143 | 146 | 61,000 | 146 |
| 2015-07-13 | 135 | 139 | 135 | 139 | 20,000 | 139 |
| 2015-07-10 | 135 | 136 | 134 | 135 | 23,000 | 135 |
| 2015-07-09 | 137 | 137 | 130 | 137 | 52,000 | 137 |
| 2015-07-08 | 152 | 152 | 141 | 141 | 40,000 | 141 |
| 2015-07-07 | 154 | 156 | 151 | 153 | 58,000 | 153 |
| 2015-07-06 | 153 | 154 | 153 | 153 | 13,000 | 153 |
| 2015-07-03 | 155 | 156 | 154 | 154 | 7,000 | 154 |
| 2015-07-02 | 155 | 155 | 154 | 155 | 6,000 | 155 |
| 2015-07-01 | 151 | 155 | 151 | 155 | 9,000 | 155 |
| 2015-06-30 | 155 | 155 | 152 | 153 | 9,000 | 153 |
| 2015-06-29 | 161 | 161 | 154 | 156 | 21,000 | 156 |
| 2015-06-26 | 162 | 162 | 161 | 162 | 23,000 | 162 |
| 2015-06-25 | 166 | 166 | 163 | 165 | 6,000 | 165 |
| 2015-06-24 | 166 | 166 | 164 | 164 | 11,000 | 164 |
| 2015-06-23 | 167 | 167 | 165 | 166 | 33,000 | 166 |
| 2015-06-22 | 169 | 169 | 166 | 168 | 39,000 | 168 |
| 2015-06-19 | 160 | 173 | 160 | 169 | 170,000 | 169 |
| 2015-06-18 | 162 | 162 | 160 | 160 | 12,000 | 160 |
| 2015-06-17 | 159 | 169 | 158 | 162 | 94,000 | 162 |
| 2015-06-16 | 158 | 159 | 157 | 158 | 12,000 | 158 |
| 2015-06-15 | 156 | 158 | 155 | 158 | 17,000 | 158 |
| 2015-06-12 | 155 | 156 | 155 | 156 | 14,000 | 156 |
| 2015-06-11 | 154 | 155 | 153 | 154 | 9,000 | 154 |
| 2015-06-10 | 152 | 154 | 151 | 152 | 4,000 | 152 |
| 2015-06-09 | 151 | 154 | 151 | 152 | 11,000 | 152 |
| 2015-06-08 | 154 | 154 | 153 | 153 | 2,000 | 153 |
| 2015-06-05 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2015-06-04 | 151 | 153 | 151 | 153 | 5,000 | 153 |
| 2015-06-03 | 155 | 155 | 151 | 152 | 21,000 | 152 |
| 2015-06-02 | 153 | 155 | 153 | 153 | 5,000 | 153 |
| 2015-06-01 | 153 | 154 | 153 | 153 | 6,000 | 153 |
| 2015-05-29 | 156 | 156 | 153 | 154 | 17,000 | 154 |
| 2015-05-28 | 155 | 156 | 155 | 155 | 16,000 | 155 |
| 2015-05-27 | 154 | 155 | 153 | 155 | 30,000 | 155 |
| 2015-05-26 | 155 | 159 | 154 | 157 | 22,000 | 157 |
| 2015-05-25 | 155 | 155 | 155 | 155 | 12,000 | 155 |
| 2015-05-22 | 153 | 153 | 153 | 153 | 12,000 | 153 |
| 2015-05-21 | 157 | 157 | 153 | 156 | 18,000 | 156 |
| 2015-05-20 | 155 | 156 | 154 | 154 | 17,000 | 154 |
| 2015-05-19 | 153 | 155 | 153 | 154 | 17,000 | 154 |
| 2015-05-18 | 156 | 156 | 153 | 153 | 33,000 | 153 |
| 2015-05-15 | 157 | 160 | 156 | 158 | 14,000 | 158 |
| 2015-05-14 | 158 | 160 | 157 | 157 | 26,000 | 157 |
| 2015-05-13 | 158 | 158 | 157 | 158 | 6,000 | 158 |
| 2015-05-12 | 158 | 158 | 157 | 158 | 9,000 | 158 |
| 2015-05-11 | 164 | 164 | 158 | 159 | 14,000 | 159 |
| 2015-05-08 | 159 | 167 | 158 | 162 | 66,000 | 162 |
| 2015-05-07 | 161 | 161 | 158 | 158 | 17,000 | 158 |
| 2015-05-01 | 157 | 164 | 156 | 164 | 67,000 | 164 |
| 2015-04-30 | 158 | 164 | 157 | 164 | 32,000 | 164 |
| 2015-04-28 | 163 | 163 | 156 | 156 | 38,000 | 156 |
| 2015-04-27 | 164 | 164 | 158 | 158 | 28,000 | 158 |
| 2015-04-24 | 160 | 164 | 160 | 163 | 39,000 | 163 |
| 2015-04-23 | 171 | 171 | 159 | 162 | 195,000 | 162 |
| 2015-04-22 | 158 | 164 | 158 | 161 | 115,000 | 161 |
| 2015-04-21 | 156 | 175 | 155 | 159 | 376,000 | 159 |
| 2015-04-20 | 156 | 158 | 150 | 158 | 221,000 | 158 |
| 2015-04-17 | 159 | 161 | 153 | 160 | 1,681,000 | 160 |
| 2015-04-16 | 143 | 191 | 143 | 169 | 9,408,000 | 169 |
| 2015-04-15 | 141 | 144 | 141 | 141 | 9,000 | 141 |
| 2015-04-14 | 144 | 144 | 139 | 139 | 27,000 | 139 |
| 2015-04-13 | 143 | 144 | 142 | 142 | 19,000 | 142 |
| 2015-04-10 | 142 | 142 | 140 | 142 | 27,000 | 142 |
| 2015-04-09 | 140 | 145 | 140 | 143 | 47,000 | 143 |
| 2015-04-08 | 140 | 140 | 139 | 139 | 4,000 | 139 |
| 2015-04-07 | 138 | 141 | 138 | 139 | 13,000 | 139 |
| 2015-04-03 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2015-04-02 | 134 | 135 | 134 | 135 | 2,000 | 135 |
| 2015-04-01 | 134 | 134 | 134 | 134 | 3,000 | 134 |
| 2015-03-31 | 134 | 134 | 133 | 133 | 4,000 | 133 |
| 2015-03-27 | 136 | 139 | 134 | 137 | 18,000 | 137 |
| 2015-03-26 | 140 | 152 | 136 | 136 | 138,000 | 136 |
| 2015-03-25 | 140 | 142 | 139 | 140 | 24,000 | 140 |
| 2015-03-24 | 140 | 140 | 139 | 139 | 5,000 | 139 |
| 2015-03-23 | 138 | 139 | 137 | 139 | 5,000 | 139 |
| 2015-03-20 | 139 | 139 | 137 | 138 | 17,000 | 138 |
| 2015-03-19 | 138 | 139 | 137 | 139 | 10,000 | 139 |
| 2015-03-18 | 137 | 138 | 136 | 138 | 8,000 | 138 |
| 2015-03-17 | 137 | 137 | 135 | 136 | 10,000 | 136 |
| 2015-03-16 | 137 | 137 | 134 | 136 | 27,000 | 136 |
| 2015-03-13 | 135 | 137 | 135 | 137 | 7,000 | 137 |
| 2015-03-12 | 135 | 136 | 134 | 135 | 7,000 | 135 |
| 2015-03-11 | 136 | 136 | 133 | 134 | 27,000 | 134 |
| 2015-03-09 | 137 | 137 | 134 | 137 | 11,000 | 137 |
| 2015-03-06 | 136 | 137 | 135 | 136 | 18,000 | 136 |
| 2015-03-05 | 134 | 136 | 134 | 135 | 7,000 | 135 |
| 2015-03-04 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2015-03-03 | 135 | 136 | 135 | 135 | 13,000 | 135 |
| 2015-03-02 | 136 | 139 | 133 | 134 | 80,000 | 134 |
| 2015-02-27 | 139 | 150 | 138 | 139 | 377,000 | 139 |
| 2015-02-26 | 135 | 139 | 132 | 137 | 65,000 | 137 |
| 2015-02-25 | 134 | 149 | 134 | 134 | 439,000 | 134 |
| 2015-02-24 | 131 | 133 | 131 | 132 | 14,000 | 132 |
| 2015-02-23 | 133 | 134 | 132 | 132 | 6,000 | 132 |
| 2015-02-20 | 133 | 133 | 131 | 133 | 21,000 | 133 |
| 2015-02-19 | 131 | 132 | 131 | 132 | 20,000 | 132 |
| 2015-02-18 | 130 | 131 | 130 | 131 | 6,000 | 131 |
| 2015-02-17 | 130 | 130 | 129 | 130 | 14,000 | 130 |
| 2015-02-16 | 129 | 130 | 129 | 130 | 3,000 | 130 |
| 2015-02-13 | 129 | 130 | 128 | 130 | 3,000 | 130 |
| 2015-02-12 | 129 | 130 | 129 | 130 | 3,000 | 130 |
| 2015-02-10 | 129 | 129 | 128 | 129 | 4,000 | 129 |
| 2015-02-09 | 130 | 130 | 129 | 130 | 13,000 | 130 |
| 2015-02-06 | 128 | 131 | 127 | 130 | 26,000 | 130 |
| 2015-02-05 | 127 | 128 | 126 | 127 | 20,000 | 127 |
| 2015-02-04 | 128 | 129 | 128 | 128 | 9,000 | 128 |
| 2015-02-03 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2015-02-02 | 130 | 130 | 129 | 129 | 6,000 | 129 |
| 2015-01-30 | 131 | 132 | 130 | 131 | 18,000 | 131 |
| 2015-01-29 | 128 | 130 | 128 | 130 | 57,000 | 130 |
| 2015-01-28 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2015-01-27 | 131 | 131 | 129 | 131 | 10,000 | 131 |
| 2015-01-26 | 131 | 131 | 130 | 131 | 5,000 | 131 |
| 2015-01-23 | 130 | 130 | 129 | 129 | 4,000 | 129 |
| 2015-01-22 | 129 | 130 | 129 | 130 | 3,000 | 130 |
| 2015-01-21 | 130 | 130 | 129 | 129 | 4,000 | 129 |
| 2015-01-20 | 131 | 131 | 130 | 130 | 17,000 | 130 |
| 2015-01-19 | 132 | 132 | 129 | 131 | 9,000 | 131 |
| 2015-01-16 | 130 | 131 | 129 | 129 | 8,000 | 129 |
| 2015-01-15 | 130 | 130 | 129 | 130 | 5,000 | 130 |
| 2015-01-14 | 129 | 130 | 129 | 129 | 4,000 | 129 |
| 2015-01-13 | 130 | 137 | 130 | 130 | 56,000 | 130 |
| 2015-01-09 | 129 | 130 | 129 | 130 | 10,000 | 130 |
| 2015-01-08 | 127 | 129 | 127 | 129 | 3,000 | 129 |
| 2015-01-07 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2015-01-06 | 128 | 128 | 127 | 127 | 7,000 | 127 |
| 2015-01-05 | 128 | 128 | 128 | 128 | 1,000 | 128 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
