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 |
---|---|---|---|---|---|
1989/12/29 | 1,080 | 1,080 | 1,070 | 1,080 | 87,000 |
1989/12/28 | 1,060 | 1,080 | 1,050 | 1,070 | 92,000 |
1989/12/27 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 |
1989/12/26 | 1,060 | 1,070 | 1,040 | 1,060 | 108,000 |
1989/12/25 | 1,010 | 1,080 | 1,010 | 1,070 | 133,000 |
1989/12/22 | 1,010 | 1,030 | 1,010 | 1,010 | 44,000 |
1989/12/21 | 1,040 | 1,050 | 1,020 | 1,020 | 34,000 |
1989/12/20 | 1,030 | 1,060 | 1,030 | 1,060 | 51,000 |
1989/12/19 | 1,050 | 1,060 | 1,030 | 1,030 | 92,000 |
1989/12/18 | 1,030 | 1,070 | 1,030 | 1,060 | 218,000 |
1989/12/15 | 1,050 | 1,060 | 1,030 | 1,050 | 150,000 |
1989/12/14 | 1,020 | 1,080 | 1,000 | 1,080 | 232,000 |
1989/12/13 | 1,010 | 1,030 | 1,000 | 1,030 | 145,000 |
1989/12/12 | 1,010 | 1,010 | 1,000 | 1,010 | 34,000 |
1989/12/11 | 1,000 | 1,020 | 995 | 1,020 | 105,000 |
1989/12/08 | 1,000 | 1,000 | 995 | 1,000 | 58,000 |
1989/12/07 | 980 | 1,010 | 975 | 1,010 | 61,000 |
1989/12/06 | 1,000 | 1,020 | 1,000 | 1,020 | 41,000 |
1989/12/05 | 960 | 1,040 | 960 | 1,040 | 190,000 |
1989/12/04 | 962 | 978 | 950 | 955 | 41,000 |
1989/12/01 | 940 | 965 | 940 | 960 | 92,000 |
1989/11/30 | 946 | 946 | 926 | 940 | 27,000 |
1989/11/29 | 940 | 948 | 936 | 936 | 32,000 |
1989/11/28 | 941 | 944 | 933 | 943 | 15,000 |
1989/11/27 | 950 | 960 | 941 | 943 | 36,000 |
1989/11/24 | 930 | 946 | 925 | 946 | 53,000 |
1989/11/22 | 920 | 930 | 920 | 920 | 17,000 |
1989/11/21 | 921 | 930 | 920 | 920 | 12,000 |
1989/11/20 | 920 | 930 | 920 | 930 | 13,000 |
1989/11/16 | 925 | 930 | 920 | 920 | 14,000 |
1989/11/15 | 930 | 935 | 930 | 934 | 9,000 |
1989/11/14 | 934 | 945 | 929 | 940 | 22,000 |
1989/11/13 | 921 | 930 | 920 | 925 | 24,000 |
1989/11/10 | 911 | 929 | 911 | 915 | 22,000 |
1989/11/09 | 920 | 920 | 910 | 910 | 11,000 |
1989/11/08 | 920 | 920 | 910 | 910 | 12,000 |
1989/11/07 | 910 | 920 | 910 | 920 | 7,000 |
1989/11/06 | 910 | 910 | 906 | 907 | 12,000 |
1989/11/02 | 916 | 916 | 910 | 910 | 11,000 |
1989/11/01 | 900 | 915 | 900 | 910 | 17,000 |
1989/10/31 | 905 | 910 | 905 | 905 | 13,000 |
1989/10/30 | 910 | 910 | 905 | 910 | 20,000 |
1989/10/27 | 925 | 925 | 915 | 916 | 40,000 |
1989/10/26 | 926 | 930 | 925 | 925 | 35,000 |
1989/10/25 | 929 | 930 | 925 | 926 | 27,000 |
1989/10/24 | 930 | 931 | 930 | 930 | 18,000 |
1989/10/23 | 936 | 936 | 930 | 930 | 21,000 |
1989/10/20 | 929 | 930 | 920 | 930 | 13,000 |
1989/10/19 | 929 | 930 | 926 | 930 | 6,000 |
1989/10/18 | 920 | 931 | 915 | 926 | 17,000 |
1989/10/17 | 922 | 922 | 906 | 911 | 8,000 |
1989/10/16 | 910 | 910 | 900 | 906 | 27,000 |
1989/10/13 | 935 | 936 | 920 | 920 | 32,000 |
1989/10/12 | 960 | 960 | 945 | 945 | 38,000 |
1989/10/11 | 980 | 980 | 930 | 974 | 64,000 |
1989/10/09 | 960 | 980 | 955 | 979 | 92,000 |
1989/10/06 | 950 | 961 | 950 | 960 | 71,000 |
1989/10/05 | 920 | 940 | 915 | 940 | 52,000 |
1989/10/04 | 910 | 915 | 906 | 910 | 21,000 |
1989/10/03 | 901 | 920 | 901 | 911 | 34,000 |
1989/10/02 | 895 | 901 | 890 | 900 | 34,000 |
1989/09/29 | 890 | 890 | 885 | 890 | 37,000 |
1989/09/28 | 890 | 895 | 885 | 885 | 28,000 |
1989/09/27 | 882 | 890 | 880 | 890 | 18,000 |
1989/09/26 | 888 | 890 | 880 | 880 | 39,000 |
1989/09/25 | 881 | 885 | 880 | 885 | 24,000 |
1989/09/22 | 881 | 885 | 877 | 880 | 13,000 |
1989/09/21 | 887 | 887 | 886 | 886 | 7,000 |
1989/09/20 | 874 | 885 | 873 | 885 | 26,000 |
1989/09/19 | 870 | 890 | 870 | 881 | 48,000 |
1989/09/18 | 870 | 880 | 860 | 870 | 45,000 |
1989/09/14 | 865 | 869 | 865 | 865 | 4,000 |
1989/09/13 | 878 | 880 | 869 | 870 | 32,000 |
1989/09/12 | 859 | 880 | 859 | 880 | 20,000 |
1989/09/11 | 860 | 860 | 860 | 860 | 14,000 |
1989/09/08 | 865 | 865 | 860 | 860 | 26,000 |
1989/09/07 | 860 | 868 | 857 | 868 | 18,000 |
1989/09/06 | 856 | 856 | 856 | 856 | 5,000 |
1989/09/05 | 854 | 855 | 854 | 855 | 8,000 |
1989/09/04 | 859 | 870 | 858 | 860 | 14,000 |
1989/09/01 | 860 | 865 | 857 | 857 | 21,000 |
1989/08/31 | 869 | 869 | 860 | 860 | 8,000 |
1989/08/30 | 870 | 875 | 870 | 870 | 13,000 |
1989/08/29 | 878 | 878 | 870 | 870 | 11,000 |
1989/08/28 | 880 | 880 | 870 | 880 | 38,000 |
1989/08/25 | 860 | 880 | 856 | 870 | 36,000 |
1989/08/24 | 852 | 860 | 852 | 856 | 19,000 |
1989/08/23 | 851 | 859 | 851 | 852 | 18,000 |
1989/08/22 | 851 | 860 | 850 | 850 | 18,000 |
1989/08/21 | 860 | 860 | 850 | 850 | 20,000 |
1989/08/18 | 859 | 860 | 848 | 860 | 18,000 |
1989/08/17 | 843 | 859 | 843 | 859 | 20,000 |
1989/08/16 | 841 | 842 | 841 | 842 | 6,000 |
1989/08/15 | 848 | 848 | 840 | 840 | 7,000 |
1989/08/14 | 841 | 841 | 840 | 840 | 3,000 |
1989/08/11 | 836 | 849 | 830 | 831 | 19,000 |
1989/08/10 | 830 | 850 | 823 | 826 | 43,000 |
1989/08/09 | 820 | 840 | 820 | 821 | 66,000 |
1989/08/08 | 820 | 820 | 815 | 815 | 48,000 |
1989/08/07 | 815 | 820 | 815 | 815 | 38,000 |
1989/08/04 | 820 | 820 | 818 | 818 | 19,000 |
1989/08/03 | 820 | 820 | 816 | 820 | 13,000 |
1989/08/02 | 839 | 839 | 830 | 830 | 4,000 |
1989/08/01 | 815 | 840 | 815 | 840 | 20,000 |
1989/07/31 | 800 | 827 | 800 | 811 | 42,000 |
1989/07/28 | 810 | 810 | 790 | 790 | 57,000 |
1989/07/27 | 799 | 800 | 790 | 800 | 19,000 |
1989/07/26 | 800 | 800 | 795 | 800 | 19,000 |
1989/07/25 | 800 | 800 | 800 | 800 | 4,000 |
1989/07/21 | 800 | 800 | 795 | 800 | 14,000 |
1989/07/20 | 800 | 800 | 798 | 800 | 10,000 |
1989/07/19 | 807 | 807 | 800 | 800 | 14,000 |
1989/07/18 | 807 | 810 | 806 | 806 | 13,000 |
1989/07/17 | 811 | 811 | 809 | 809 | 8,000 |
1989/07/14 | 811 | 811 | 811 | 811 | 2,000 |
1989/07/12 | 808 | 810 | 808 | 810 | 7,000 |
1989/07/11 | 825 | 825 | 815 | 818 | 6,000 |
1989/07/10 | 835 | 835 | 825 | 825 | 6,000 |
1989/07/07 | 800 | 840 | 800 | 840 | 14,000 |
1989/07/06 | 800 | 800 | 800 | 800 | 4,000 |
1989/07/05 | 801 | 801 | 800 | 800 | 3,000 |
1989/07/04 | 795 | 795 | 795 | 795 | 1,000 |
1989/07/03 | 790 | 791 | 790 | 791 | 2,000 |
1989/06/30 | 786 | 786 | 786 | 786 | 4,000 |
1989/06/29 | 799 | 799 | 790 | 795 | 8,000 |
1989/06/28 | 810 | 810 | 800 | 800 | 8,000 |
1989/06/27 | 820 | 820 | 820 | 820 | 1,000 |
1989/06/26 | 839 | 840 | 825 | 825 | 8,000 |
1989/06/23 | 786 | 840 | 786 | 840 | 38,000 |
1989/06/22 | 800 | 800 | 782 | 783 | 16,000 |
1989/06/21 | 794 | 800 | 794 | 800 | 12,000 |
1989/06/20 | 790 | 795 | 790 | 795 | 5,000 |
1989/06/19 | 790 | 793 | 780 | 790 | 9,000 |
1989/06/16 | 798 | 798 | 795 | 795 | 6,000 |
1989/06/15 | 799 | 800 | 798 | 798 | 9,000 |
1989/06/14 | 798 | 800 | 797 | 797 | 10,000 |
1989/06/13 | 799 | 799 | 796 | 796 | 5,000 |
1989/06/12 | 801 | 801 | 785 | 799 | 29,000 |
1989/06/09 | 794 | 801 | 793 | 801 | 12,000 |
1989/06/08 | 800 | 800 | 790 | 792 | 15,000 |
1989/06/07 | 800 | 800 | 800 | 800 | 11,000 |
1989/06/06 | 805 | 819 | 800 | 819 | 8,000 |
1989/06/05 | 807 | 807 | 804 | 805 | 12,000 |
1989/06/02 | 810 | 820 | 810 | 820 | 12,000 |
1989/06/01 | 813 | 818 | 813 | 818 | 11,000 |
1989/05/31 | 815 | 815 | 805 | 808 | 12,000 |
1989/05/30 | 811 | 830 | 811 | 830 | 13,000 |
1989/05/29 | 821 | 821 | 810 | 810 | 13,000 |
1989/05/26 | 825 | 840 | 820 | 820 | 16,000 |
1989/05/25 | 827 | 840 | 827 | 840 | 15,000 |
1989/05/24 | 824 | 824 | 823 | 823 | 5,000 |
1989/05/23 | 826 | 830 | 823 | 823 | 12,000 |
1989/05/22 | 825 | 825 | 825 | 825 | 11,000 |
1989/05/19 | 831 | 831 | 820 | 823 | 8,000 |
1989/05/18 | 832 | 840 | 831 | 831 | 8,000 |
1989/05/17 | 831 | 840 | 831 | 832 | 3,000 |
1989/05/16 | 835 | 840 | 830 | 830 | 22,000 |
1989/05/15 | 832 | 835 | 827 | 828 | 22,000 |
1989/05/12 | 845 | 860 | 831 | 831 | 15,000 |
1989/05/11 | 840 | 840 | 830 | 839 | 7,000 |
1989/05/10 | 850 | 859 | 841 | 841 | 17,000 |
1989/05/09 | 846 | 859 | 846 | 859 | 20,000 |
1989/05/08 | 825 | 830 | 825 | 830 | 11,000 |
1989/05/02 | 800 | 825 | 790 | 825 | 22,000 |
1989/05/01 | 790 | 790 | 780 | 790 | 8,000 |
1989/04/28 | 770 | 789 | 770 | 789 | 26,000 |
1989/04/27 | 773 | 773 | 772 | 772 | 5,000 |
1989/04/26 | 780 | 780 | 771 | 771 | 14,000 |
1989/04/25 | 780 | 780 | 780 | 780 | 1,000 |
1989/04/24 | 795 | 795 | 770 | 790 | 54,000 |
1989/04/21 | 800 | 800 | 795 | 795 | 10,000 |
1989/04/19 | 796 | 800 | 796 | 800 | 3,000 |
1989/04/18 | 791 | 791 | 791 | 791 | 1,000 |
1989/04/17 | 800 | 801 | 790 | 790 | 6,000 |
1989/04/14 | 820 | 820 | 800 | 800 | 7,000 |
1989/04/13 | 800 | 800 | 790 | 790 | 5,000 |
1989/04/12 | 791 | 791 | 780 | 780 | 13,000 |
1989/04/11 | 771 | 771 | 755 | 755 | 18,000 |
1989/04/10 | 795 | 800 | 795 | 800 | 4,000 |
1989/04/07 | 795 | 800 | 792 | 800 | 6,000 |
1989/04/06 | 800 | 800 | 799 | 799 | 3,000 |
1989/04/05 | 835 | 835 | 815 | 815 | 15,000 |
1989/03/31 | 804 | 805 | 785 | 785 | 12,000 |
1989/03/30 | 803 | 803 | 803 | 803 | 4,000 |
1989/03/29 | 800 | 800 | 800 | 800 | 2,000 |
1989/03/28 | 772 | 800 | 772 | 800 | 7,000 |
1989/03/28 | 1 -> 1.03 分割 | ||||
1989/03/27 | 801 | 801 | 780 | 800 | 25,000 |
1989/03/24 | 780 | 780 | 780 | 780 | 20,000 |
1989/03/23 | 828 | 830 | 812 | 830 | 22,000 |
1989/03/22 | 830 | 830 | 829 | 829 | 9,000 |
1989/03/20 | 826 | 830 | 825 | 830 | 18,000 |
1989/03/17 | 850 | 850 | 820 | 820 | 28,000 |
1989/03/16 | 865 | 865 | 850 | 850 | 26,000 |
1989/03/15 | 861 | 861 | 860 | 860 | 9,000 |
1989/03/14 | 861 | 861 | 850 | 860 | 15,000 |
1989/03/13 | 861 | 861 | 855 | 860 | 5,000 |
1989/03/10 | 864 | 864 | 856 | 860 | 11,000 |
1989/03/09 | 861 | 864 | 861 | 864 | 7,000 |
1989/03/08 | 855 | 860 | 855 | 860 | 12,000 |
1989/03/07 | 860 | 860 | 852 | 854 | 15,000 |
1989/03/06 | 860 | 860 | 851 | 851 | 8,000 |
1989/03/03 | 862 | 865 | 860 | 860 | 17,000 |
1989/03/02 | 861 | 861 | 861 | 861 | 6,000 |
1989/03/01 | 870 | 870 | 860 | 870 | 14,000 |
1989/02/28 | 866 | 870 | 866 | 870 | 8,000 |
1989/02/27 | 866 | 870 | 866 | 866 | 19,000 |
1989/02/23 | 890 | 890 | 878 | 882 | 20,000 |
1989/02/22 | 865 | 870 | 862 | 862 | 12,000 |
1989/02/21 | 890 | 890 | 860 | 860 | 17,000 |
1989/02/20 | 895 | 900 | 886 | 900 | 26,000 |
1989/02/17 | 890 | 900 | 890 | 895 | 24,000 |
1989/02/16 | 861 | 885 | 861 | 880 | 26,000 |
1989/02/15 | 869 | 875 | 869 | 875 | 9,000 |
1989/02/14 | 880 | 880 | 871 | 879 | 23,000 |
1989/02/13 | 884 | 885 | 880 | 880 | 26,000 |
1989/02/10 | 891 | 891 | 880 | 890 | 12,000 |
1989/02/09 | 880 | 900 | 880 | 890 | 22,000 |
1989/02/08 | 899 | 899 | 879 | 880 | 13,000 |
1989/02/07 | 889 | 889 | 869 | 869 | 22,000 |
1989/02/06 | 910 | 915 | 910 | 910 | 36,000 |
1989/02/03 | 910 | 915 | 910 | 910 | 53,000 |
1989/02/02 | 910 | 911 | 910 | 911 | 53,000 |
1989/02/01 | 911 | 920 | 910 | 910 | 25,000 |
1989/01/31 | 910 | 915 | 910 | 915 | 41,000 |
1989/01/30 | 910 | 915 | 910 | 910 | 26,000 |
1989/01/28 | 910 | 911 | 910 | 910 | 50,000 |
1989/01/27 | 880 | 910 | 880 | 909 | 34,000 |
1989/01/26 | 865 | 871 | 865 | 870 | 36,000 |
1989/01/25 | 875 | 880 | 860 | 860 | 55,000 |
1989/01/24 | 875 | 880 | 870 | 871 | 27,000 |
1989/01/23 | 875 | 875 | 870 | 875 | 38,000 |
1989/01/20 | 876 | 880 | 870 | 875 | 34,000 |
1989/01/19 | 919 | 920 | 890 | 890 | 52,000 |
1989/01/18 | 925 | 926 | 910 | 925 | 75,000 |
1989/01/17 | 890 | 890 | 880 | 888 | 29,000 |
1989/01/13 | 900 | 905 | 859 | 861 | 24,000 |
1989/01/12 | 900 | 901 | 890 | 900 | 35,000 |
1989/01/11 | 850 | 890 | 840 | 890 | 72,000 |
1989/01/10 | 880 | 880 | 870 | 870 | 51,000 |
1989/01/09 | 990 | 1,000 | 940 | 940 | 148,000 |
1989/01/06 | 995 | 996 | 970 | 970 | 27,000 |
1989/01/05 | 1,000 | 1,010 | 980 | 980 | 48,000 |
1989/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 24,000 |