野崎印刷紙業(7919)の株価時系列情報
野崎印刷紙業(7919)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 257 | 258 | 257 | 258 | 7,000 |
| 1983/12/27 | 242 | 243 | 242 | 242 | 9,000 |
| 1983/12/26 | 253 | 253 | 236 | 240 | 20,000 |
| 1983/12/24 | 258 | 258 | 250 | 250 | 6,000 |
| 1983/12/23 | 250 | 254 | 245 | 254 | 23,000 |
| 1983/12/22 | 252 | 252 | 249 | 250 | 9,000 |
| 1983/12/21 | 236 | 240 | 236 | 237 | 15,000 |
| 1983/12/20 | 233 | 233 | 233 | 233 | 19,000 |
| 1983/12/19 | 228 | 231 | 228 | 231 | 23,000 |
| 1983/12/17 | 243 | 243 | 238 | 238 | 11,000 |
| 1983/12/16 | 243 | 244 | 242 | 242 | 22,000 |
| 1983/12/15 | 251 | 251 | 245 | 245 | 30,000 |
| 1983/12/14 | 252 | 252 | 251 | 251 | 7,000 |
| 1983/12/13 | 255 | 255 | 252 | 252 | 20,000 |
| 1983/12/12 | 259 | 259 | 251 | 252 | 35,000 |
| 1983/12/09 | 261 | 261 | 258 | 258 | 19,000 |
| 1983/12/08 | 260 | 260 | 257 | 258 | 15,000 |
| 1983/12/07 | 261 | 261 | 255 | 255 | 20,000 |
| 1983/12/06 | 263 | 264 | 255 | 260 | 28,000 |
| 1983/12/05 | 260 | 261 | 260 | 261 | 6,000 |
| 1983/12/03 | 271 | 271 | 255 | 255 | 9,000 |
| 1983/12/02 | 276 | 276 | 276 | 276 | 9,000 |
| 1983/12/01 | 260 | 260 | 251 | 251 | 37,000 |
| 1983/11/30 | 260 | 260 | 257 | 257 | 22,000 |
| 1983/11/29 | 260 | 260 | 258 | 258 | 11,000 |
| 1983/11/28 | 273 | 279 | 269 | 269 | 35,000 |
| 1983/11/26 | 275 | 275 | 270 | 270 | 9,000 |
| 1983/11/25 | 270 | 280 | 270 | 280 | 16,000 |
| 1983/11/24 | 270 | 270 | 270 | 270 | 16,000 |
| 1983/11/22 | 279 | 279 | 270 | 270 | 42,000 |
| 1983/11/21 | 289 | 289 | 279 | 279 | 25,000 |
| 1983/11/19 | 285 | 289 | 285 | 289 | 37,000 |
| 1983/11/18 | 295 | 295 | 284 | 284 | 66,000 |
| 1983/11/17 | 277 | 295 | 276 | 290 | 46,000 |
| 1983/11/16 | 267 | 275 | 267 | 275 | 22,000 |
| 1983/11/15 | 281 | 281 | 266 | 266 | 56,000 |
| 1983/11/14 | 288 | 295 | 276 | 276 | 53,000 |
| 1983/11/11 | 288 | 290 | 275 | 284 | 53,000 |
| 1983/11/10 | 293 | 293 | 270 | 283 | 64,000 |
| 1983/11/09 | 295 | 295 | 289 | 295 | 46,000 |
| 1983/11/08 | 295 | 300 | 290 | 295 | 101,000 |
| 1983/11/07 | 304 | 305 | 295 | 296 | 204,000 |
| 1983/11/05 | 296 | 301 | 295 | 301 | 98,000 |
| 1983/11/04 | 305 | 307 | 297 | 297 | 323,000 |
| 1983/11/02 | 315 | 315 | 295 | 295 | 416,000 |
| 1983/11/01 | 300 | 315 | 300 | 312 | 991,000 |
| 1983/10/31 | 298 | 298 | 286 | 292 | 166,000 |
| 1983/10/29 | 295 | 295 | 288 | 292 | 240,000 |
| 1983/10/28 | 264 | 290 | 261 | 290 | 145,000 |
| 1983/10/27 | 274 | 274 | 261 | 261 | 97,000 |
| 1983/10/26 | 282 | 285 | 275 | 276 | 81,000 |
| 1983/10/25 | 276 | 285 | 275 | 280 | 117,000 |
| 1983/10/24 | 278 | 295 | 278 | 285 | 171,000 |
| 1983/10/22 | 295 | 295 | 277 | 280 | 181,000 |
| 1983/10/21 | 280 | 306 | 279 | 300 | 1,231,000 |
| 1983/10/20 | 260 | 275 | 260 | 275 | 356,000 |
| 1983/10/19 | 260 | 261 | 252 | 252 | 98,000 |
| 1983/10/18 | 267 | 277 | 265 | 268 | 442,000 |
| 1983/10/17 | 255 | 265 | 255 | 265 | 359,000 |
| 1983/10/15 | 250 | 261 | 247 | 251 | 403,000 |
| 1983/10/14 | 236 | 251 | 236 | 249 | 271,000 |
| 1983/10/13 | 230 | 239 | 229 | 236 | 79,000 |
| 1983/10/12 | 221 | 225 | 221 | 225 | 15,000 |
| 1983/10/11 | 216 | 220 | 216 | 219 | 7,000 |
| 1983/10/07 | 215 | 216 | 213 | 216 | 11,000 |
| 1983/10/06 | 215 | 215 | 213 | 214 | 11,000 |
| 1983/10/05 | 213 | 213 | 213 | 213 | 5,000 |
| 1983/10/03 | 213 | 213 | 212 | 212 | 7,000 |
| 1983/09/30 | 217 | 217 | 212 | 212 | 2,000 |
| 1983/09/29 | 212 | 213 | 212 | 212 | 23,000 |
| 1983/09/28 | 213 | 213 | 212 | 212 | 5,000 |
| 1983/09/27 | 212 | 212 | 210 | 211 | 10,000 |
| 1983/09/26 | 220 | 220 | 211 | 211 | 16,000 |
| 1983/09/24 | 225 | 225 | 220 | 220 | 7,000 |
| 1983/09/22 | 230 | 230 | 230 | 230 | 10,000 |
| 1983/09/21 | 229 | 236 | 225 | 225 | 53,000 |
| 1983/09/20 | 210 | 230 | 210 | 225 | 28,000 |
| 1983/09/19 | 209 | 209 | 209 | 209 | 2,000 |
| 1983/09/17 | 210 | 210 | 207 | 207 | 2,000 |
| 1983/09/16 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/09/14 | 210 | 210 | 210 | 210 | 7,000 |
| 1983/09/13 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/09/12 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/09/08 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/09/07 | 209 | 209 | 209 | 209 | 6,000 |
| 1983/09/06 | 211 | 211 | 209 | 209 | 3,000 |
| 1983/09/05 | 210 | 211 | 210 | 210 | 7,000 |
| 1983/09/02 | 211 | 211 | 210 | 210 | 22,000 |
| 1983/09/01 | 212 | 212 | 211 | 211 | 16,000 |
| 1983/08/31 | 212 | 212 | 212 | 212 | 3,000 |
| 1983/08/30 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/08/29 | 219 | 219 | 211 | 211 | 8,000 |
| 1983/08/27 | 216 | 218 | 216 | 218 | 7,000 |
| 1983/08/26 | 214 | 220 | 211 | 211 | 5,000 |
| 1983/08/25 | 209 | 209 | 208 | 208 | 8,000 |
| 1983/08/24 | 207 | 210 | 207 | 208 | 9,000 |
| 1983/08/23 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/08/22 | 208 | 208 | 207 | 207 | 5,000 |
| 1983/08/19 | 209 | 210 | 208 | 208 | 9,000 |
| 1983/08/15 | 208 | 214 | 208 | 214 | 2,000 |
| 1983/08/12 | 207 | 208 | 207 | 207 | 3,000 |
| 1983/08/11 | 208 | 213 | 207 | 207 | 20,000 |
| 1983/08/10 | 209 | 209 | 209 | 209 | 5,000 |
| 1983/08/09 | 210 | 210 | 209 | 209 | 2,000 |
| 1983/08/08 | 211 | 211 | 207 | 209 | 8,000 |
| 1983/08/05 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/08/04 | 213 | 213 | 211 | 211 | 7,000 |
| 1983/08/03 | 211 | 213 | 208 | 213 | 27,000 |
| 1983/08/02 | 216 | 220 | 212 | 212 | 12,000 |
| 1983/08/01 | 212 | 216 | 212 | 216 | 4,000 |
| 1983/07/30 | 218 | 218 | 217 | 217 | 4,000 |
| 1983/07/29 | 220 | 220 | 220 | 220 | 16,000 |
| 1983/07/28 | 223 | 225 | 220 | 220 | 15,000 |
| 1983/07/27 | 223 | 223 | 222 | 223 | 15,000 |
| 1983/07/26 | 221 | 225 | 221 | 225 | 5,000 |
| 1983/07/25 | 227 | 227 | 221 | 221 | 17,000 |
| 1983/07/23 | 222 | 222 | 221 | 221 | 5,000 |
| 1983/07/22 | 226 | 226 | 220 | 220 | 28,000 |
| 1983/07/21 | 230 | 230 | 225 | 225 | 23,000 |
| 1983/07/20 | 225 | 227 | 222 | 225 | 15,000 |
| 1983/07/19 | 238 | 238 | 220 | 220 | 49,000 |
| 1983/07/18 | 250 | 250 | 235 | 235 | 110,000 |
| 1983/07/15 | 240 | 255 | 239 | 254 | 293,000 |
| 1983/07/14 | 233 | 240 | 233 | 238 | 153,000 |
| 1983/07/13 | 230 | 231 | 229 | 230 | 103,000 |
| 1983/07/12 | 233 | 233 | 226 | 226 | 62,000 |
| 1983/07/11 | 215 | 235 | 215 | 235 | 86,000 |
| 1983/07/09 | 210 | 210 | 209 | 210 | 18,000 |
| 1983/07/08 | 210 | 210 | 210 | 210 | 17,000 |
| 1983/07/07 | 210 | 210 | 209 | 210 | 9,000 |
| 1983/07/06 | 211 | 211 | 209 | 209 | 25,000 |
| 1983/07/05 | 204 | 212 | 203 | 212 | 12,000 |
| 1983/07/04 | 203 | 203 | 203 | 203 | 9,000 |
| 1983/07/02 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/07/01 | 202 | 203 | 200 | 200 | 24,000 |
| 1983/06/27 | 204 | 204 | 204 | 204 | 3,000 |
| 1983/06/25 | 204 | 210 | 204 | 210 | 5,000 |
| 1983/06/24 | 206 | 210 | 200 | 210 | 11,000 |
| 1983/06/23 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/06/22 | 206 | 206 | 205 | 205 | 14,000 |
| 1983/06/21 | 205 | 206 | 205 | 205 | 8,000 |
| 1983/06/20 | 201 | 201 | 201 | 201 | 17,000 |
| 1983/06/17 | 213 | 213 | 213 | 213 | 4,000 |
| 1983/06/16 | 208 | 220 | 207 | 220 | 37,000 |
| 1983/06/15 | 203 | 205 | 202 | 204 | 20,000 |
| 1983/06/14 | 200 | 201 | 200 | 201 | 13,000 |
| 1983/06/13 | 200 | 200 | 200 | 200 | 13,000 |
| 1983/06/11 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/06/10 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/06/09 | 201 | 201 | 200 | 200 | 4,000 |
| 1983/06/08 | 201 | 201 | 201 | 201 | 12,000 |
| 1983/06/07 | 205 | 205 | 201 | 201 | 6,000 |
| 1983/06/06 | 200 | 200 | 200 | 200 | 21,000 |
| 1983/06/04 | 199 | 200 | 199 | 200 | 6,000 |
| 1983/06/03 | 201 | 201 | 201 | 201 | 6,000 |
| 1983/06/02 | 205 | 205 | 203 | 203 | 3,000 |
| 1983/06/01 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/05/31 | 208 | 208 | 205 | 205 | 3,000 |
| 1983/05/30 | 208 | 208 | 207 | 208 | 9,000 |
| 1983/05/28 | 201 | 208 | 201 | 203 | 39,000 |
| 1983/05/27 | 200 | 201 | 200 | 201 | 39,000 |
| 1983/05/26 | 205 | 205 | 201 | 201 | 22,000 |
| 1983/05/25 | 210 | 210 | 205 | 205 | 12,000 |
| 1983/05/24 | 204 | 205 | 203 | 205 | 13,000 |
| 1983/05/23 | 203 | 203 | 200 | 202 | 30,000 |
| 1983/05/20 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/05/19 | 206 | 206 | 200 | 200 | 15,000 |
| 1983/05/18 | 200 | 206 | 200 | 206 | 11,000 |
| 1983/05/17 | 206 | 206 | 197 | 197 | 17,000 |
| 1983/05/16 | 206 | 206 | 206 | 206 | 9,000 |
| 1983/05/14 | 205 | 206 | 205 | 206 | 2,000 |
| 1983/05/13 | 204 | 204 | 204 | 204 | 1,000 |
| 1983/05/12 | 205 | 206 | 203 | 203 | 17,000 |
| 1983/05/11 | 208 | 208 | 206 | 206 | 5,000 |
| 1983/05/10 | 212 | 212 | 210 | 211 | 21,000 |
| 1983/05/09 | 219 | 219 | 210 | 210 | 4,000 |
| 1983/05/07 | 219 | 220 | 218 | 219 | 14,000 |
| 1983/05/06 | 210 | 216 | 206 | 216 | 12,000 |
| 1983/05/04 | 208 | 210 | 206 | 206 | 8,000 |
| 1983/05/02 | 206 | 209 | 206 | 208 | 11,000 |
| 1983/04/30 | 208 | 208 | 208 | 208 | 6,000 |
| 1983/04/28 | 207 | 207 | 205 | 205 | 9,000 |
| 1983/04/27 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/04/26 | 206 | 211 | 206 | 206 | 10,000 |
| 1983/04/25 | 210 | 210 | 205 | 205 | 27,000 |
| 1983/04/23 | 211 | 211 | 205 | 205 | 3,000 |
| 1983/04/22 | 208 | 212 | 208 | 212 | 23,000 |
| 1983/04/21 | 210 | 210 | 210 | 210 | 15,000 |
| 1983/04/20 | 198 | 210 | 198 | 210 | 9,000 |
| 1983/04/19 | 203 | 203 | 194 | 195 | 55,000 |
| 1983/04/18 | 204 | 204 | 204 | 204 | 2,000 |
| 1983/04/15 | 203 | 203 | 203 | 203 | 7,000 |
| 1983/04/14 | 203 | 203 | 203 | 203 | 11,000 |
| 1983/04/12 | 203 | 203 | 203 | 203 | 7,000 |
| 1983/04/11 | 203 | 203 | 203 | 203 | 6,000 |
| 1983/04/09 | 203 | 203 | 203 | 203 | 10,000 |
| 1983/04/08 | 203 | 203 | 203 | 203 | 3,000 |
| 1983/04/07 | 203 | 203 | 203 | 203 | 17,000 |
| 1983/04/06 | 203 | 203 | 203 | 203 | 10,000 |
| 1983/04/05 | 203 | 209 | 203 | 203 | 9,000 |
| 1983/04/04 | 202 | 202 | 202 | 202 | 12,000 |
| 1983/04/02 | 204 | 204 | 202 | 202 | 5,000 |
| 1983/04/01 | 202 | 202 | 202 | 202 | 9,000 |
| 1983/03/31 | 203 | 203 | 201 | 201 | 12,000 |
| 1983/03/30 | 206 | 206 | 203 | 203 | 10,000 |
| 1983/03/29 | 210 | 210 | 203 | 203 | 19,000 |
| 1983/03/28 | 209 | 210 | 209 | 210 | 6,000 |
| 1983/03/26 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/03/25 | 203 | 209 | 203 | 209 | 11,000 |
| 1983/03/24 | 205 | 205 | 201 | 201 | 23,000 |
| 1983/03/23 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/03/22 | 209 | 212 | 209 | 212 | 12,000 |
| 1983/03/18 | 208 | 210 | 208 | 210 | 3,000 |
| 1983/03/17 | 205 | 210 | 201 | 201 | 11,000 |
| 1983/03/16 | 205 | 205 | 200 | 201 | 24,000 |
| 1983/03/15 | 204 | 205 | 204 | 204 | 8,000 |
| 1983/03/14 | 200 | 200 | 200 | 200 | 14,000 |
| 1983/03/12 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/03/11 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/03/10 | 200 | 200 | 199 | 199 | 43,000 |
| 1983/03/09 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/03/07 | 200 | 201 | 200 | 200 | 9,000 |
| 1983/03/05 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/03/04 | 200 | 201 | 198 | 198 | 14,000 |
| 1983/03/03 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/03/02 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/02/28 | 225 | 225 | 223 | 223 | 9,000 |
| 1983/02/26 | 214 | 220 | 214 | 220 | 20,000 |
| 1983/02/25 | 210 | 211 | 205 | 211 | 25,000 |
| 1983/02/24 | 200 | 210 | 200 | 205 | 10,000 |
| 1983/02/23 | 197 | 201 | 196 | 196 | 14,000 |
| 1983/02/22 | 196 | 199 | 196 | 196 | 27,000 |
| 1983/02/21 | 196 | 200 | 196 | 199 | 26,000 |
| 1983/02/18 | 200 | 201 | 200 | 200 | 21,000 |
| 1983/02/17 | 201 | 201 | 198 | 198 | 33,000 |
| 1983/02/16 | 204 | 204 | 202 | 202 | 12,000 |
| 1983/02/15 | 210 | 210 | 201 | 201 | 29,000 |
| 1983/02/14 | 215 | 215 | 215 | 215 | 16,000 |
| 1983/02/12 | 210 | 210 | 205 | 205 | 42,000 |
| 1983/02/10 | 215 | 220 | 195 | 198 | 58,000 |
| 1983/02/09 | 220 | 220 | 220 | 220 | 22,000 |
| 1983/02/08 | 232 | 239 | 230 | 233 | 89,000 |
| 1983/02/07 | 235 | 244 | 230 | 230 | 88,000 |
| 1983/02/05 | 248 | 250 | 228 | 230 | 160,000 |
| 1983/02/04 | 263 | 268 | 246 | 246 | 755,000 |
| 1983/02/03 | 245 | 245 | 231 | 238 | 210,000 |
| 1983/02/02 | 222 | 245 | 222 | 244 | 548,000 |
| 1983/02/01 | 208 | 225 | 205 | 222 | 184,000 |
| 1983/01/31 | 190 | 205 | 190 | 205 | 78,000 |
| 1983/01/29 | 182 | 190 | 182 | 190 | 4,000 |
| 1983/01/27 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/01/26 | 175 | 180 | 175 | 180 | 7,000 |
| 1983/01/25 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/01/24 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/01/19 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/01/18 | 175 | 180 | 175 | 180 | 2,000 |
| 1983/01/17 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/01/07 | 190 | 190 | 190 | 190 | 5,000 |
| 1983/01/06 | 193 | 193 | 186 | 190 | 7,000 |
| 1983/01/05 | 195 | 195 | 194 | 194 | 13,000 |
| 1983/01/04 | 184 | 186 | 183 | 186 | 18,000 |