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 |
---|---|---|---|---|---|
1986/12/27 | 426 | 427 | 426 | 427 | 4,000 |
1986/12/25 | 429 | 430 | 421 | 421 | 7,000 |
1986/12/24 | 434 | 434 | 434 | 434 | 7,000 |
1986/12/23 | 450 | 455 | 445 | 445 | 11,000 |
1986/12/22 | 449 | 450 | 445 | 445 | 7,000 |
1986/12/19 | 450 | 455 | 450 | 450 | 6,000 |
1986/12/18 | 450 | 450 | 450 | 450 | 7,000 |
1986/12/17 | 454 | 460 | 450 | 450 | 24,000 |
1986/12/16 | 460 | 463 | 455 | 455 | 13,000 |
1986/12/15 | 459 | 459 | 455 | 459 | 29,000 |
1986/12/12 | 450 | 455 | 450 | 455 | 13,000 |
1986/12/11 | 451 | 451 | 448 | 450 | 10,000 |
1986/12/10 | 455 | 455 | 448 | 449 | 7,000 |
1986/12/09 | 445 | 448 | 445 | 448 | 9,000 |
1986/12/08 | 450 | 450 | 445 | 445 | 5,000 |
1986/12/06 | 440 | 440 | 440 | 440 | 5,000 |
1986/12/05 | 456 | 460 | 450 | 450 | 19,000 |
1986/12/04 | 460 | 463 | 450 | 451 | 10,000 |
1986/12/03 | 463 | 466 | 460 | 463 | 29,000 |
1986/12/02 | 445 | 471 | 445 | 466 | 88,000 |
1986/12/01 | 445 | 447 | 440 | 440 | 32,000 |
1986/11/29 | 433 | 433 | 433 | 433 | 22,000 |
1986/11/28 | 428 | 428 | 428 | 428 | 3,000 |
1986/11/27 | 421 | 428 | 421 | 428 | 6,000 |
1986/11/26 | 428 | 428 | 422 | 422 | 14,000 |
1986/11/22 | 414 | 414 | 400 | 400 | 25,000 |
1986/11/20 | 445 | 445 | 439 | 439 | 8,000 |
1986/11/19 | 445 | 445 | 444 | 444 | 6,000 |
1986/11/18 | 440 | 445 | 439 | 440 | 12,000 |
1986/11/14 | 444 | 450 | 444 | 450 | 9,000 |
1986/11/13 | 444 | 444 | 429 | 429 | 8,000 |
1986/11/12 | 430 | 445 | 430 | 445 | 48,000 |
1986/11/11 | 393 | 421 | 393 | 420 | 126,000 |
1986/11/10 | 396 | 398 | 394 | 394 | 20,000 |
1986/11/07 | 400 | 400 | 395 | 395 | 59,000 |
1986/11/06 | 400 | 400 | 400 | 400 | 6,000 |
1986/11/05 | 400 | 400 | 400 | 400 | 3,000 |
1986/11/04 | 400 | 400 | 400 | 400 | 5,000 |
1986/10/31 | 400 | 400 | 400 | 400 | 2,000 |
1986/10/30 | 400 | 400 | 395 | 395 | 3,000 |
1986/10/28 | 395 | 395 | 395 | 395 | 4,000 |
1986/10/27 | 400 | 400 | 400 | 400 | 5,000 |
1986/10/25 | 400 | 400 | 400 | 400 | 4,000 |
1986/10/24 | 401 | 401 | 401 | 401 | 1,000 |
1986/10/23 | 401 | 401 | 400 | 400 | 5,000 |
1986/10/22 | 400 | 401 | 400 | 401 | 4,000 |
1986/10/21 | 401 | 401 | 400 | 400 | 31,000 |
1986/10/20 | 401 | 401 | 401 | 401 | 2,000 |
1986/10/17 | 400 | 400 | 400 | 400 | 34,000 |
1986/10/16 | 395 | 395 | 390 | 390 | 7,000 |
1986/10/15 | 395 | 395 | 390 | 390 | 5,000 |
1986/10/14 | 400 | 400 | 400 | 400 | 4,000 |
1986/10/08 | 398 | 398 | 390 | 390 | 9,000 |
1986/10/06 | 408 | 410 | 408 | 410 | 28,000 |
1986/10/04 | 410 | 410 | 410 | 410 | 1,000 |
1986/10/02 | 423 | 423 | 423 | 423 | 1,000 |
1986/10/01 | 424 | 424 | 424 | 424 | 2,000 |
1986/09/30 | 425 | 425 | 424 | 424 | 5,000 |
1986/09/29 | 430 | 430 | 425 | 425 | 7,000 |
1986/09/27 | 430 | 430 | 430 | 430 | 12,000 |
1986/09/26 | 435 | 435 | 430 | 430 | 15,000 |
1986/09/25 | 431 | 436 | 430 | 436 | 7,000 |
1986/09/24 | 450 | 450 | 430 | 430 | 56,000 |
1986/09/22 | 450 | 450 | 450 | 450 | 12,000 |
1986/09/19 | 450 | 450 | 450 | 450 | 10,000 |
1986/09/17 | 450 | 450 | 450 | 450 | 100,000 |
1986/09/16 | 450 | 450 | 450 | 450 | 6,000 |
1986/09/11 | 445 | 449 | 440 | 449 | 11,000 |
1986/09/10 | 425 | 440 | 425 | 440 | 11,000 |
1986/09/09 | 425 | 425 | 425 | 425 | 4,000 |
1986/09/06 | 420 | 420 | 419 | 419 | 14,000 |
1986/09/04 | 450 | 450 | 449 | 449 | 8,000 |
1986/09/03 | 445 | 448 | 445 | 448 | 8,000 |
1986/09/02 | 435 | 450 | 430 | 450 | 13,000 |
1986/09/01 | 455 | 455 | 438 | 438 | 13,000 |
1986/08/30 | 450 | 451 | 450 | 450 | 8,000 |
1986/08/29 | 450 | 455 | 450 | 450 | 51,000 |
1986/08/28 | 450 | 450 | 450 | 450 | 2,000 |
1986/08/27 | 450 | 450 | 440 | 450 | 8,000 |
1986/08/26 | 450 | 450 | 450 | 450 | 4,000 |
1986/08/25 | 450 | 450 | 448 | 450 | 10,000 |
1986/08/22 | 450 | 451 | 450 | 450 | 41,000 |
1986/08/21 | 446 | 450 | 430 | 450 | 33,000 |
1986/08/20 | 454 | 454 | 446 | 446 | 22,000 |
1986/08/19 | 445 | 455 | 440 | 455 | 22,000 |
1986/08/18 | 450 | 450 | 445 | 445 | 11,000 |
1986/08/15 | 448 | 450 | 448 | 450 | 6,000 |
1986/08/14 | 451 | 451 | 448 | 448 | 11,000 |
1986/08/13 | 450 | 450 | 440 | 450 | 53,000 |
1986/08/11 | 466 | 466 | 450 | 450 | 74,000 |
1986/08/06 | 490 | 500 | 490 | 491 | 4,000 |
1986/07/31 | 500 | 501 | 495 | 500 | 47,000 |
1986/07/30 | 507 | 508 | 501 | 508 | 18,000 |
1986/07/29 | 500 | 507 | 500 | 507 | 40,000 |
1986/07/28 | 513 | 520 | 513 | 520 | 5,000 |
1986/07/26 | 510 | 525 | 510 | 513 | 15,000 |
1986/07/25 | 515 | 515 | 512 | 512 | 14,000 |
1986/07/24 | 523 | 523 | 522 | 523 | 3,000 |
1986/07/23 | 525 | 525 | 511 | 525 | 5,000 |
1986/07/22 | 520 | 530 | 520 | 525 | 16,000 |
1986/07/21 | 530 | 530 | 530 | 530 | 6,000 |
1986/07/19 | 535 | 535 | 530 | 530 | 6,000 |
1986/07/18 | 531 | 540 | 531 | 535 | 27,000 |
1986/07/17 | 530 | 535 | 530 | 535 | 17,000 |
1986/07/14 | 535 | 570 | 535 | 570 | 13,000 |
1986/07/11 | 540 | 540 | 532 | 532 | 5,000 |
1986/07/09 | 550 | 550 | 540 | 540 | 22,000 |
1986/07/08 | 526 | 545 | 526 | 545 | 6,000 |
1986/07/07 | 526 | 530 | 520 | 521 | 21,000 |
1986/07/04 | 532 | 532 | 528 | 528 | 4,000 |
1986/07/03 | 530 | 530 | 528 | 528 | 9,000 |
1986/07/02 | 527 | 527 | 527 | 527 | 10,000 |
1986/07/01 | 526 | 526 | 525 | 525 | 2,000 |
1986/06/30 | 529 | 529 | 522 | 522 | 9,000 |
1986/06/26 | 531 | 550 | 531 | 550 | 15,000 |
1986/06/25 | 540 | 540 | 531 | 540 | 6,000 |
1986/06/24 | 555 | 555 | 555 | 555 | 14,000 |
1986/06/23 | 565 | 570 | 564 | 565 | 15,000 |
1986/06/21 | 551 | 551 | 551 | 551 | 7,000 |
1986/06/20 | 545 | 550 | 545 | 550 | 4,000 |
1986/06/19 | 530 | 530 | 530 | 530 | 4,000 |
1986/06/18 | 520 | 530 | 520 | 521 | 8,000 |
1986/06/17 | 520 | 520 | 510 | 510 | 20,000 |
1986/06/16 | 510 | 510 | 510 | 510 | 57,000 |
1986/06/13 | 515 | 520 | 506 | 510 | 29,000 |
1986/06/12 | 515 | 515 | 507 | 507 | 28,000 |
1986/06/11 | 521 | 530 | 505 | 505 | 26,000 |
1986/06/10 | 535 | 535 | 525 | 525 | 7,000 |
1986/06/09 | 535 | 540 | 535 | 535 | 6,000 |
1986/06/07 | 532 | 532 | 531 | 531 | 5,000 |
1986/06/06 | 540 | 540 | 531 | 531 | 9,000 |
1986/06/05 | 540 | 540 | 535 | 535 | 14,000 |
1986/06/04 | 536 | 537 | 536 | 537 | 8,000 |
1986/06/03 | 537 | 549 | 536 | 538 | 4,000 |
1986/06/02 | 540 | 540 | 535 | 536 | 4,000 |
1986/05/31 | 549 | 550 | 535 | 535 | 4,000 |
1986/05/30 | 550 | 550 | 550 | 550 | 4,000 |
1986/05/29 | 530 | 540 | 500 | 500 | 23,000 |
1986/05/27 | 535 | 535 | 530 | 530 | 20,000 |
1986/05/26 | 550 | 555 | 540 | 540 | 16,000 |
1986/05/24 | 541 | 550 | 541 | 550 | 12,000 |
1986/05/23 | 531 | 540 | 531 | 540 | 18,000 |
1986/05/22 | 536 | 536 | 530 | 530 | 10,000 |
1986/05/21 | 536 | 536 | 533 | 535 | 11,000 |
1986/05/20 | 535 | 539 | 535 | 536 | 22,000 |
1986/05/19 | 550 | 550 | 537 | 540 | 7,000 |
1986/05/17 | 569 | 569 | 535 | 535 | 20,000 |
1986/05/16 | 571 | 580 | 560 | 560 | 53,000 |
1986/05/15 | 554 | 564 | 554 | 554 | 11,000 |
1986/05/14 | 561 | 561 | 550 | 550 | 24,000 |
1986/05/12 | 569 | 569 | 561 | 561 | 6,000 |
1986/05/09 | 571 | 571 | 560 | 570 | 24,000 |
1986/05/08 | 560 | 579 | 560 | 570 | 21,000 |
1986/05/07 | 560 | 571 | 560 | 560 | 25,000 |
1986/05/06 | 540 | 560 | 535 | 560 | 15,000 |
1986/05/01 | 560 | 560 | 559 | 559 | 9,000 |
1986/04/30 | 550 | 570 | 548 | 550 | 85,000 |
1986/04/28 | 540 | 540 | 530 | 530 | 34,000 |
1986/04/26 | 545 | 545 | 545 | 545 | 2,000 |
1986/04/25 | 545 | 559 | 545 | 559 | 11,000 |
1986/04/24 | 547 | 560 | 545 | 545 | 9,000 |
1986/04/22 | 559 | 559 | 553 | 553 | 6,000 |
1986/04/21 | 565 | 570 | 564 | 570 | 5,000 |
1986/04/19 | 561 | 580 | 561 | 580 | 8,000 |
1986/04/18 | 561 | 561 | 550 | 560 | 19,000 |
1986/04/17 | 565 | 565 | 565 | 565 | 10,000 |
1986/04/16 | 564 | 570 | 564 | 569 | 27,000 |
1986/04/15 | 574 | 574 | 551 | 570 | 58,000 |
1986/04/14 | 573 | 583 | 573 | 583 | 18,000 |
1986/04/11 | 552 | 591 | 552 | 578 | 45,000 |
1986/04/09 | 535 | 540 | 535 | 535 | 9,000 |
1986/04/08 | 559 | 559 | 531 | 531 | 26,000 |
1986/04/04 | 491 | 494 | 490 | 494 | 7,000 |
1986/04/03 | 511 | 511 | 486 | 486 | 39,000 |
1986/04/02 | 510 | 511 | 510 | 511 | 32,000 |
1986/04/01 | 554 | 554 | 530 | 530 | 20,000 |
1986/03/31 | 551 | 560 | 551 | 555 | 44,000 |
1986/03/29 | 560 | 570 | 560 | 570 | 12,000 |
1986/03/28 | 575 | 585 | 570 | 570 | 34,000 |
1986/03/27 | 585 | 585 | 575 | 575 | 7,000 |
1986/03/26 | 585 | 600 | 575 | 575 | 17,000 |
1986/03/25 | 615 | 615 | 600 | 600 | 44,000 |
1986/03/24 | 630 | 630 | 600 | 605 | 78,000 |
1986/03/22 | 600 | 620 | 580 | 620 | 37,000 |
1986/03/20 | 590 | 598 | 585 | 595 | 46,000 |
1986/03/19 | 600 | 600 | 585 | 585 | 105,000 |
1986/03/18 | 575 | 600 | 560 | 600 | 71,000 |
1986/03/17 | 580 | 580 | 565 | 565 | 18,000 |
1986/03/15 | 587 | 587 | 570 | 580 | 16,000 |
1986/03/14 | 576 | 595 | 575 | 577 | 84,000 |
1986/03/13 | 560 | 588 | 560 | 575 | 118,000 |
1986/03/12 | 545 | 560 | 545 | 560 | 86,000 |
1986/03/11 | 545 | 550 | 540 | 543 | 42,000 |
1986/03/10 | 549 | 549 | 539 | 549 | 86,000 |
1986/03/07 | 554 | 559 | 550 | 554 | 33,000 |
1986/03/06 | 568 | 568 | 560 | 564 | 102,000 |
1986/03/05 | 560 | 580 | 550 | 569 | 186,000 |
1986/03/04 | 552 | 569 | 530 | 569 | 170,000 |
1986/03/03 | 501 | 560 | 501 | 552 | 368,000 |
1986/03/01 | 500 | 510 | 496 | 500 | 22,000 |
1986/02/28 | 515 | 515 | 500 | 500 | 9,000 |
1986/02/27 | 511 | 520 | 511 | 520 | 18,000 |
1986/02/26 | 519 | 535 | 519 | 520 | 22,000 |
1986/02/25 | 510 | 519 | 500 | 519 | 29,000 |
1986/02/24 | 527 | 527 | 500 | 500 | 26,000 |
1986/02/22 | 510 | 530 | 510 | 530 | 13,000 |
1986/02/21 | 505 | 505 | 491 | 491 | 11,000 |
1986/02/20 | 520 | 520 | 500 | 500 | 42,000 |
1986/02/19 | 530 | 530 | 520 | 520 | 31,000 |
1986/02/18 | 535 | 539 | 525 | 530 | 39,000 |
1986/02/17 | 550 | 550 | 529 | 529 | 44,000 |
1986/02/15 | 520 | 550 | 520 | 550 | 835,000 |
1986/02/14 | 541 | 544 | 522 | 522 | 82,000 |
1986/02/13 | 535 | 550 | 530 | 549 | 228,000 |
1986/02/12 | 495 | 510 | 490 | 505 | 124,000 |
1986/02/10 | 488 | 495 | 488 | 490 | 24,000 |
1986/02/07 | 494 | 500 | 485 | 485 | 80,000 |
1986/02/06 | 495 | 510 | 485 | 490 | 132,000 |
1986/02/05 | 469 | 500 | 467 | 490 | 118,000 |
1986/02/04 | 465 | 479 | 465 | 471 | 33,000 |
1986/02/03 | 474 | 474 | 470 | 470 | 62,000 |
1986/02/01 | 476 | 479 | 476 | 479 | 9,000 |
1986/01/31 | 475 | 479 | 473 | 475 | 27,000 |
1986/01/30 | 479 | 479 | 475 | 475 | 11,000 |
1986/01/29 | 480 | 481 | 475 | 475 | 41,000 |
1986/01/28 | 478 | 480 | 467 | 468 | 36,000 |
1986/01/27 | 480 | 480 | 467 | 478 | 24,000 |
1986/01/25 | 470 | 485 | 470 | 475 | 41,000 |
1986/01/24 | 470 | 478 | 469 | 469 | 68,000 |
1986/01/23 | 479 | 480 | 472 | 473 | 36,000 |
1986/01/22 | 469 | 490 | 467 | 480 | 83,000 |
1986/01/21 | 465 | 475 | 465 | 469 | 20,000 |
1986/01/20 | 464 | 466 | 460 | 466 | 29,000 |
1986/01/18 | 466 | 466 | 455 | 466 | 42,000 |
1986/01/17 | 452 | 466 | 445 | 466 | 43,000 |
1986/01/16 | 441 | 452 | 440 | 452 | 49,000 |
1986/01/14 | 446 | 455 | 440 | 446 | 22,000 |
1986/01/13 | 470 | 470 | 450 | 450 | 11,000 |
1986/01/10 | 451 | 485 | 444 | 485 | 227,000 |
1986/01/09 | 432 | 446 | 426 | 446 | 30,000 |
1986/01/08 | 435 | 445 | 431 | 431 | 67,000 |
1986/01/06 | 457 | 462 | 450 | 462 | 122,000 |
1986/01/04 | 468 | 468 | 468 | 468 | 12,000 |