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 |
---|---|---|---|---|---|
1988/12/28 | 986 | 989 | 977 | 977 | 13,000 |
1988/12/27 | 990 | 998 | 975 | 975 | 30,000 |
1988/12/26 | 965 | 980 | 952 | 980 | 25,000 |
1988/12/24 | 945 | 950 | 933 | 950 | 10,000 |
1988/12/23 | 948 | 950 | 948 | 948 | 21,000 |
1988/12/22 | 1,000 | 1,000 | 970 | 977 | 125,000 |
1988/12/21 | 965 | 1,020 | 965 | 1,010 | 197,000 |
1988/12/20 | 950 | 950 | 941 | 941 | 32,000 |
1988/12/19 | 931 | 933 | 930 | 930 | 12,000 |
1988/12/16 | 935 | 940 | 930 | 930 | 13,000 |
1988/12/15 | 935 | 940 | 934 | 935 | 17,000 |
1988/12/14 | 930 | 935 | 915 | 935 | 35,000 |
1988/12/13 | 920 | 935 | 920 | 930 | 37,000 |
1988/12/12 | 918 | 925 | 915 | 920 | 27,000 |
1988/12/09 | 911 | 920 | 911 | 911 | 26,000 |
1988/12/08 | 921 | 925 | 911 | 920 | 20,000 |
1988/12/07 | 929 | 929 | 919 | 921 | 19,000 |
1988/12/05 | 930 | 930 | 919 | 930 | 65,000 |
1988/12/03 | 900 | 931 | 896 | 900 | 30,000 |
1988/12/02 | 881 | 886 | 881 | 886 | 15,000 |
1988/12/01 | 881 | 882 | 876 | 881 | 10,000 |
1988/11/30 | 876 | 880 | 871 | 880 | 16,000 |
1988/11/29 | 876 | 876 | 865 | 865 | 7,000 |
1988/11/28 | 888 | 888 | 865 | 876 | 21,000 |
1988/11/26 | 886 | 886 | 880 | 880 | 17,000 |
1988/11/25 | 896 | 900 | 881 | 881 | 20,000 |
1988/11/24 | 890 | 890 | 885 | 890 | 6,000 |
1988/11/22 | 885 | 890 | 885 | 885 | 13,000 |
1988/11/21 | 902 | 905 | 885 | 905 | 16,000 |
1988/11/18 | 881 | 882 | 881 | 882 | 8,000 |
1988/11/17 | 891 | 891 | 881 | 881 | 16,000 |
1988/11/16 | 881 | 883 | 881 | 881 | 8,000 |
1988/11/15 | 899 | 899 | 899 | 899 | 4,000 |
1988/11/14 | 891 | 891 | 880 | 880 | 7,000 |
1988/11/11 | 900 | 910 | 890 | 910 | 19,000 |
1988/11/10 | 914 | 914 | 890 | 890 | 20,000 |
1988/11/09 | 900 | 930 | 900 | 915 | 47,000 |
1988/11/08 | 910 | 920 | 910 | 914 | 15,000 |
1988/11/07 | 891 | 920 | 891 | 900 | 25,000 |
1988/11/05 | 900 | 900 | 880 | 880 | 18,000 |
1988/11/04 | 901 | 905 | 890 | 890 | 18,000 |
1988/11/02 | 891 | 900 | 890 | 900 | 15,000 |
1988/11/01 | 900 | 910 | 882 | 885 | 63,000 |
1988/10/29 | 840 | 840 | 839 | 839 | 2,000 |
1988/10/28 | 839 | 839 | 839 | 839 | 12,000 |
1988/10/27 | 880 | 880 | 860 | 860 | 24,000 |
1988/10/26 | 880 | 891 | 875 | 880 | 19,000 |
1988/10/25 | 880 | 890 | 870 | 880 | 12,000 |
1988/10/24 | 871 | 891 | 870 | 890 | 11,000 |
1988/10/22 | 890 | 900 | 880 | 880 | 14,000 |
1988/10/21 | 900 | 900 | 900 | 900 | 16,000 |
1988/10/20 | 900 | 910 | 892 | 893 | 19,000 |
1988/10/19 | 899 | 900 | 890 | 900 | 7,000 |
1988/10/18 | 889 | 900 | 880 | 900 | 46,000 |
1988/10/17 | 880 | 880 | 870 | 880 | 13,000 |
1988/10/14 | 875 | 880 | 870 | 875 | 28,000 |
1988/10/13 | 900 | 900 | 870 | 880 | 32,000 |
1988/10/12 | 902 | 910 | 900 | 900 | 25,000 |
1988/10/11 | 915 | 925 | 900 | 900 | 44,000 |
1988/10/07 | 905 | 922 | 900 | 901 | 30,000 |
1988/10/06 | 910 | 935 | 905 | 910 | 78,000 |
1988/10/05 | 900 | 930 | 900 | 905 | 45,000 |
1988/10/04 | 940 | 945 | 910 | 910 | 140,000 |
1988/10/03 | 925 | 940 | 920 | 930 | 152,000 |
1988/10/01 | 885 | 920 | 885 | 915 | 212,000 |
1988/09/30 | 876 | 921 | 873 | 920 | 70,000 |
1988/09/29 | 871 | 886 | 870 | 871 | 103,000 |
1988/09/28 | 870 | 870 | 870 | 870 | 93,000 |
1988/09/27 | 1,030 | 1,030 | 970 | 970 | 179,000 |
1988/09/26 | 940 | 1,030 | 935 | 1,010 | 184,000 |
1988/09/24 | 920 | 935 | 915 | 930 | 96,000 |
1988/09/22 | 910 | 910 | 890 | 910 | 138,000 |
1988/09/21 | 948 | 948 | 910 | 910 | 598,000 |
1988/09/20 | 898 | 898 | 898 | 898 | 153,000 |
1988/09/19 | 808 | 810 | 798 | 798 | 86,000 |
1988/09/16 | 778 | 778 | 778 | 778 | 1,000 |
1988/09/14 | 775 | 775 | 760 | 761 | 32,000 |
1988/09/13 | 780 | 780 | 775 | 775 | 6,000 |
1988/09/12 | 790 | 790 | 780 | 780 | 13,000 |
1988/09/09 | 785 | 800 | 785 | 795 | 18,000 |
1988/09/08 | 771 | 775 | 770 | 775 | 5,000 |
1988/09/07 | 780 | 780 | 770 | 770 | 12,000 |
1988/09/06 | 790 | 790 | 780 | 780 | 5,000 |
1988/09/05 | 756 | 780 | 756 | 780 | 11,000 |
1988/09/03 | 755 | 755 | 755 | 755 | 5,000 |
1988/09/02 | 788 | 790 | 780 | 780 | 24,000 |
1988/09/01 | 770 | 780 | 750 | 780 | 80,000 |
1988/08/31 | 760 | 773 | 760 | 770 | 54,000 |
1988/08/30 | 760 | 760 | 750 | 750 | 11,000 |
1988/08/29 | 760 | 760 | 760 | 760 | 5,000 |
1988/08/27 | 760 | 770 | 750 | 750 | 14,000 |
1988/08/26 | 760 | 760 | 755 | 755 | 5,000 |
1988/08/25 | 760 | 760 | 760 | 760 | 5,000 |
1988/08/24 | 770 | 770 | 760 | 760 | 8,000 |
1988/08/23 | 780 | 780 | 760 | 770 | 13,000 |
1988/08/22 | 770 | 780 | 770 | 780 | 16,000 |
1988/08/19 | 760 | 770 | 760 | 770 | 19,000 |
1988/08/18 | 760 | 760 | 755 | 755 | 11,000 |
1988/08/17 | 760 | 760 | 760 | 760 | 6,000 |
1988/08/15 | 760 | 770 | 760 | 770 | 6,000 |
1988/08/12 | 760 | 760 | 760 | 760 | 21,000 |
1988/08/11 | 750 | 770 | 750 | 760 | 10,000 |
1988/08/10 | 752 | 752 | 751 | 751 | 5,000 |
1988/08/09 | 751 | 770 | 750 | 770 | 4,000 |
1988/08/08 | 760 | 760 | 741 | 741 | 12,000 |
1988/08/06 | 770 | 770 | 770 | 770 | 13,000 |
1988/08/05 | 770 | 770 | 745 | 745 | 17,000 |
1988/08/04 | 760 | 768 | 759 | 760 | 19,000 |
1988/08/03 | 770 | 770 | 760 | 760 | 14,000 |
1988/08/02 | 770 | 770 | 770 | 770 | 6,000 |
1988/08/01 | 770 | 770 | 760 | 760 | 5,000 |
1988/07/30 | 772 | 772 | 760 | 770 | 25,000 |
1988/07/29 | 781 | 781 | 771 | 771 | 20,000 |
1988/07/28 | 789 | 789 | 771 | 771 | 2,000 |
1988/07/27 | 771 | 790 | 770 | 790 | 12,000 |
1988/07/26 | 770 | 780 | 770 | 780 | 9,000 |
1988/07/25 | 777 | 777 | 748 | 750 | 8,000 |
1988/07/23 | 780 | 780 | 780 | 780 | 5,000 |
1988/07/22 | 802 | 802 | 795 | 800 | 12,000 |
1988/07/21 | 800 | 805 | 800 | 805 | 12,000 |
1988/07/20 | 791 | 800 | 790 | 790 | 14,000 |
1988/07/19 | 800 | 800 | 800 | 800 | 20,000 |
1988/07/18 | 800 | 800 | 800 | 800 | 6,000 |
1988/07/15 | 810 | 810 | 800 | 800 | 15,000 |
1988/07/14 | 810 | 820 | 810 | 810 | 26,000 |
1988/07/13 | 825 | 825 | 810 | 810 | 20,000 |
1988/07/12 | 812 | 820 | 810 | 815 | 21,000 |
1988/07/11 | 820 | 821 | 812 | 812 | 26,000 |
1988/07/08 | 786 | 820 | 786 | 810 | 18,000 |
1988/07/07 | 800 | 810 | 781 | 781 | 32,000 |
1988/07/06 | 817 | 817 | 800 | 800 | 31,000 |
1988/07/05 | 824 | 827 | 801 | 812 | 28,000 |
1988/07/04 | 856 | 856 | 827 | 827 | 34,000 |
1988/07/02 | 832 | 846 | 830 | 845 | 56,000 |
1988/07/01 | 850 | 850 | 830 | 830 | 23,000 |
1988/06/30 | 897 | 900 | 868 | 870 | 124,000 |
1988/06/29 | 850 | 910 | 850 | 905 | 390,000 |
1988/06/28 | 836 | 850 | 835 | 840 | 198,000 |
1988/06/27 | 800 | 810 | 800 | 806 | 47,000 |
1988/06/25 | 792 | 807 | 790 | 790 | 19,000 |
1988/06/24 | 800 | 801 | 790 | 791 | 21,000 |
1988/06/23 | 780 | 800 | 780 | 790 | 13,000 |
1988/06/22 | 780 | 780 | 775 | 780 | 18,000 |
1988/06/21 | 778 | 780 | 778 | 778 | 12,000 |
1988/06/20 | 786 | 788 | 781 | 786 | 29,000 |
1988/06/17 | 785 | 786 | 785 | 786 | 9,000 |
1988/06/16 | 774 | 775 | 770 | 770 | 14,000 |
1988/06/15 | 761 | 761 | 761 | 761 | 11,000 |
1988/06/14 | 782 | 782 | 781 | 781 | 6,000 |
1988/06/13 | 786 | 788 | 780 | 782 | 14,000 |
1988/06/09 | 811 | 818 | 805 | 815 | 9,000 |
1988/06/08 | 820 | 820 | 805 | 805 | 14,000 |
1988/06/07 | 820 | 830 | 806 | 820 | 36,000 |
1988/06/06 | 812 | 829 | 812 | 820 | 21,000 |
1988/06/04 | 820 | 828 | 810 | 810 | 42,000 |
1988/06/03 | 820 | 830 | 815 | 830 | 137,000 |
1988/06/02 | 800 | 817 | 799 | 803 | 75,000 |
1988/06/01 | 753 | 780 | 753 | 780 | 49,000 |
1988/05/31 | 760 | 778 | 756 | 778 | 38,000 |
1988/05/30 | 760 | 760 | 758 | 758 | 16,000 |
1988/05/28 | 758 | 758 | 758 | 758 | 5,000 |
1988/05/27 | 769 | 780 | 755 | 755 | 17,000 |
1988/05/26 | 779 | 780 | 765 | 765 | 24,000 |
1988/05/25 | 749 | 760 | 749 | 749 | 14,000 |
1988/05/24 | 743 | 753 | 743 | 743 | 17,000 |
1988/05/23 | 761 | 765 | 760 | 761 | 13,000 |
1988/05/20 | 770 | 770 | 752 | 760 | 20,000 |
1988/05/19 | 770 | 775 | 770 | 770 | 21,000 |
1988/05/18 | 772 | 772 | 767 | 772 | 22,000 |
1988/05/17 | 760 | 775 | 751 | 775 | 19,000 |
1988/05/16 | 750 | 751 | 746 | 750 | 17,000 |
1988/05/13 | 750 | 750 | 748 | 748 | 14,000 |
1988/05/12 | 750 | 750 | 746 | 750 | 28,000 |
1988/05/11 | 760 | 760 | 760 | 760 | 7,000 |
1988/05/10 | 751 | 757 | 751 | 757 | 3,000 |
1988/05/09 | 779 | 779 | 767 | 767 | 23,000 |
1988/05/07 | 764 | 786 | 764 | 780 | 65,000 |
1988/05/06 | 742 | 764 | 730 | 764 | 39,000 |
1988/05/02 | 728 | 740 | 728 | 740 | 19,000 |
1988/04/30 | 724 | 728 | 720 | 728 | 19,000 |
1988/04/28 | 727 | 730 | 725 | 727 | 32,000 |
1988/04/27 | 716 | 725 | 715 | 725 | 17,000 |
1988/04/26 | 715 | 720 | 715 | 715 | 21,000 |
1988/04/25 | 712 | 715 | 710 | 710 | 30,000 |
1988/04/23 | 711 | 718 | 710 | 710 | 4,000 |
1988/04/22 | 711 | 711 | 710 | 711 | 9,000 |
1988/04/21 | 714 | 720 | 710 | 710 | 19,000 |
1988/04/20 | 716 | 716 | 710 | 716 | 13,000 |
1988/04/19 | 716 | 716 | 710 | 715 | 15,000 |
1988/04/18 | 715 | 720 | 715 | 715 | 14,000 |
1988/04/15 | 720 | 720 | 710 | 710 | 10,000 |
1988/04/14 | 716 | 725 | 716 | 722 | 24,000 |
1988/04/13 | 720 | 720 | 716 | 716 | 6,000 |
1988/04/12 | 714 | 718 | 714 | 718 | 11,000 |
1988/04/11 | 720 | 720 | 710 | 718 | 17,000 |
1988/04/08 | 710 | 720 | 710 | 720 | 5,000 |
1988/04/07 | 712 | 712 | 711 | 711 | 7,000 |
1988/04/06 | 715 | 715 | 711 | 711 | 5,000 |
1988/04/05 | 716 | 725 | 710 | 710 | 13,000 |
1988/04/04 | 716 | 716 | 715 | 716 | 3,000 |
1988/04/02 | 715 | 716 | 715 | 716 | 4,000 |
1988/04/01 | 725 | 725 | 715 | 715 | 18,000 |
1988/03/31 | 730 | 730 | 728 | 728 | 13,000 |
1988/03/30 | 729 | 729 | 720 | 728 | 5,000 |
1988/03/29 | 720 | 739 | 720 | 739 | 19,000 |
1988/03/28 | 715 | 730 | 715 | 730 | 7,000 |
1988/03/26 | 734 | 735 | 725 | 725 | 20,000 |
1988/03/25 | 725 | 740 | 725 | 735 | 69,000 |
1988/03/24 | 727 | 728 | 725 | 725 | 34,000 |
1988/03/23 | 730 | 731 | 728 | 728 | 31,000 |
1988/03/22 | 726 | 726 | 725 | 725 | 14,000 |
1988/03/18 | 710 | 725 | 710 | 725 | 22,000 |
1988/03/17 | 715 | 725 | 710 | 725 | 21,000 |
1988/03/16 | 710 | 720 | 705 | 718 | 42,000 |
1988/03/15 | 710 | 710 | 705 | 710 | 7,000 |
1988/03/14 | 700 | 705 | 700 | 705 | 12,000 |
1988/03/11 | 718 | 718 | 705 | 705 | 18,000 |
1988/03/10 | 730 | 730 | 710 | 710 | 33,000 |
1988/03/09 | 715 | 725 | 715 | 725 | 22,000 |
1988/03/08 | 706 | 706 | 705 | 705 | 11,000 |
1988/03/04 | 711 | 715 | 701 | 701 | 13,000 |
1988/03/03 | 710 | 718 | 700 | 718 | 5,000 |
1988/03/02 | 715 | 715 | 710 | 711 | 15,000 |
1988/03/01 | 719 | 720 | 710 | 715 | 14,000 |
1988/02/29 | 691 | 693 | 691 | 693 | 8,000 |
1988/02/27 | 700 | 720 | 691 | 720 | 14,000 |
1988/02/26 | 710 | 710 | 700 | 700 | 16,000 |
1988/02/25 | 709 | 709 | 690 | 700 | 19,000 |
1988/02/24 | 711 | 711 | 700 | 710 | 27,000 |
1988/02/23 | 710 | 715 | 706 | 706 | 18,000 |
1988/02/22 | 710 | 715 | 710 | 710 | 36,000 |
1988/02/19 | 715 | 720 | 710 | 715 | 16,000 |
1988/02/18 | 721 | 725 | 715 | 715 | 38,000 |
1988/02/17 | 723 | 723 | 715 | 721 | 35,000 |
1988/02/16 | 716 | 725 | 716 | 724 | 12,000 |
1988/02/15 | 710 | 710 | 710 | 710 | 25,000 |
1988/02/12 | 711 | 725 | 705 | 725 | 23,000 |
1988/02/10 | 714 | 715 | 710 | 712 | 13,000 |
1988/02/09 | 730 | 730 | 715 | 716 | 26,000 |
1988/02/08 | 738 | 739 | 725 | 730 | 21,000 |
1988/02/06 | 701 | 728 | 701 | 728 | 23,000 |
1988/02/05 | 701 | 710 | 701 | 701 | 22,000 |
1988/02/04 | 710 | 728 | 710 | 720 | 45,000 |
1988/02/03 | 700 | 710 | 695 | 710 | 35,000 |
1988/02/02 | 695 | 700 | 686 | 700 | 27,000 |
1988/02/01 | 681 | 685 | 681 | 685 | 18,000 |
1988/01/30 | 681 | 682 | 681 | 682 | 3,000 |
1988/01/29 | 678 | 690 | 675 | 690 | 31,000 |
1988/01/28 | 680 | 680 | 675 | 678 | 13,000 |
1988/01/27 | 660 | 685 | 660 | 685 | 24,000 |
1988/01/26 | 660 | 670 | 660 | 660 | 15,000 |
1988/01/25 | 655 | 664 | 655 | 664 | 16,000 |
1988/01/23 | 660 | 670 | 660 | 660 | 4,000 |
1988/01/22 | 660 | 670 | 660 | 660 | 12,000 |
1988/01/21 | 670 | 675 | 660 | 670 | 12,000 |
1988/01/20 | 689 | 689 | 680 | 680 | 16,000 |
1988/01/19 | 690 | 690 | 681 | 690 | 15,000 |
1988/01/18 | 685 | 690 | 685 | 685 | 20,000 |
1988/01/14 | 670 | 680 | 665 | 675 | 25,000 |
1988/01/13 | 670 | 680 | 670 | 670 | 18,000 |
1988/01/12 | 695 | 695 | 670 | 670 | 28,000 |
1988/01/11 | 689 | 700 | 680 | 680 | 42,000 |
1988/01/08 | 660 | 725 | 650 | 700 | 130,000 |
1988/01/07 | 669 | 669 | 669 | 669 | 21,000 |
1988/01/06 | 615 | 630 | 610 | 610 | 17,000 |
1988/01/05 | 616 | 617 | 610 | 610 | 16,000 |
1988/01/04 | 611 | 611 | 610 | 610 | 4,000 |