日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 270 272 270 270 6,000
1999/12/29 279 279 270 270 4,000
1999/12/28 265 289 265 269 18,000
1999/12/27 300 300 275 275 18,000
1999/12/24 285 294 281 286 11,000
1999/12/22 294 296 280 280 10,000
1999/12/21 285 295 285 294 16,000
1999/12/20 291 300 291 300 12,000
1999/12/17 295 295 291 291 4,000
1999/12/16 305 305 300 300 3,000
1999/12/15 291 305 290 305 21,000
1999/12/14 319 319 290 295 18,000
1999/12/13 314 314 314 314 1,000
1999/12/10 335 335 311 311 11,000
1999/12/09 322 335 310 335 12,000
1999/12/08 325 330 325 330 5,000
1999/12/07 331 336 325 325 5,000
1999/12/06 325 325 321 321 3,000
1999/12/03 340 340 340 340 3,000
1999/12/02 360 360 335 335 5,000
1999/12/01 319 319 314 319 12,000
1999/11/30 370 370 335 359 5,000
1999/11/29 370 370 370 370 6,000
1999/11/26 375 375 375 375 5,000
1999/11/25 380 380 375 380 12,000
1999/11/24 375 380 373 380 3,000
1999/11/22 375 380 375 375 13,000
1999/11/19 379 380 370 370 8,000
1999/11/18 380 380 369 369 29,000
1999/11/17 370 380 369 379 9,000
1999/11/16 351 351 351 351 1,000
1999/11/15 410 410 350 350 14,000
1999/11/12 360 360 350 350 20,000
1999/11/11 376 376 360 360 4,000
1999/11/10 350 375 350 375 8,000
1999/11/09 400 400 381 385 10,000
1999/11/08 390 400 390 400 9,000
1999/11/05 435 440 420 420 8,000
1999/11/04 440 440 435 435 8,000
1999/11/02 490 490 435 435 2,000
1999/10/29 435 435 435 435 3,000
1999/10/28 462 462 435 435 4,000
1999/10/27 480 480 470 470 6,000
1999/10/26 485 485 485 485 1,000
1999/10/25 460 490 460 490 6,000
1999/10/22 475 475 460 460 4,000
1999/10/21 480 480 475 475 3,000
1999/10/20 480 480 480 480 8,000
1999/10/19 480 485 480 485 2,000
1999/10/15 480 495 480 495 4,000
1999/10/14 500 500 475 500 4,000
1999/10/13 475 500 475 500 3,000
1999/10/12 490 490 475 475 5,000
1999/10/08 490 490 490 490 5,000
1999/10/07 500 500 490 490 6,000
1999/10/06 485 505 485 490 9,000
1999/10/05 470 470 465 470 5,000
1999/10/04 486 486 485 485 7,000
1999/10/01 470 485 470 485 6,000
1999/09/30 457 471 457 470 4,000
1999/09/29 453 465 453 455 6,000
1999/09/28 490 499 480 480 8,000
1999/09/27 504 504 504 504 5,000
1999/09/24 502 525 500 500 14,000
1999/09/22 510 510 505 505 15,000
1999/09/21 505 525 501 525 10,000
1999/09/20 501 510 501 502 13,000
1999/09/17 485 511 485 501 17,000
1999/09/16 486 486 480 486 15,000
1999/09/14 465 495 465 486 23,000
1999/09/13 511 520 480 480 24,000
1999/09/10 511 534 511 520 23,000
1999/09/09 590 590 571 571 14,000
1999/09/08 603 610 595 595 17,000
1999/09/07 601 601 601 601 7,000
1999/09/06 604 630 600 611 23,000
1999/09/03 606 610 601 605 13,000
1999/09/02 640 640 606 606 6,000
1999/09/01 605 650 600 650 13,000
1999/08/31 606 606 605 606 9,000
1999/08/30 605 606 602 605 28,000
1999/08/27 611 611 602 602 14,000
1999/08/26 620 628 610 611 25,000
1999/08/25 611 620 611 611 6,000
1999/08/24 610 650 610 650 14,000
1999/08/23 651 660 650 660 11,000
1999/08/20 659 659 650 659 13,000
1999/08/19 665 665 658 658 13,000
1999/08/18 680 680 670 680 11,000
1999/08/17 681 681 670 670 10,000
1999/08/16 689 700 670 670 6,000
1999/08/13 689 689 689 689 1,000
1999/08/12 689 689 670 670 13,000
1999/08/11 665 690 665 690 14,000
1999/08/10 670 698 665 665 8,000
1999/08/09 660 670 650 670 7,000
1999/08/06 690 690 650 650 22,000
1999/08/05 657 657 655 655 20,000
1999/08/04 680 710 655 655 29,000
1999/08/03 680 690 670 690 13,000
1999/08/02 661 700 661 700 10,000
1999/07/30 700 700 655 655 19,000
1999/07/29 690 720 690 690 15,000
1999/07/28 652 665 650 651 43,000
1999/07/27 655 665 650 651 35,000
1999/07/26 650 700 650 685 43,000
1999/07/23 680 714 640 706 46,000
1999/07/22 751 760 730 740 28,000
1999/07/21 780 780 750 760 72,000
1999/07/19 780 800 780 780 89,000
1999/07/16 800 827 780 780 96,000
1999/07/15 780 800 730 800 182,000
1999/07/14 900 901 800 800 374,000
1999/07/13 900 900 900 900 209,000
1999/07/09 700 700 698 700 184,000
1999/07/08 630 630 600 600 38,000
1999/07/07 610 640 610 630 75,000
1999/07/06 650 660 610 620 106,000
1999/07/05 630 640 620 640 156,000
1999/07/02 610 620 578 580 160,000
1999/07/01 608 610 570 593 109,000
1999/06/30 610 622 551 600 283,000
1999/06/29 555 580 539 571 267,000
1999/06/28 420 500 420 500 109,000
1999/06/25 439 439 405 420 95,000
1999/06/24 387 467 387 449 171,000
1999/06/23 307 387 307 387 196,000
1999/06/22 279 307 279 307 64,000
1999/06/21 270 270 270 270 2,000
1999/06/18 273 273 264 264 9,000
1999/06/17 273 273 272 272 3,000
1999/06/16 273 273 273 273 5,000
1999/06/15 274 274 273 273 7,000
1999/06/11 273 273 273 273 1,000
1999/06/10 263 263 263 263 7,000
1999/06/08 265 265 265 265 1,000
1999/06/04 265 265 265 265 2,000
1999/06/02 280 280 262 262 5,000
1999/05/27 284 284 269 269 2,000
1999/05/26 283 285 275 285 6,000
1999/05/25 278 278 278 278 2,000
1999/05/24 278 278 263 273 11,000
1999/05/20 277 279 277 278 6,000
1999/05/18 269 269 262 262 7,000
1999/05/14 280 289 280 289 2,000
1999/05/13 280 280 280 280 1,000
1999/05/12 280 280 280 280 5,000
1999/05/11 281 281 277 277 4,000
1999/05/10 285 285 285 285 1,000
1999/05/07 290 290 275 275 4,000
1999/05/06 280 280 280 280 6,000
1999/04/30 276 280 276 280 4,000
1999/04/28 276 280 276 280 3,000
1999/04/26 276 276 276 276 5,000
1999/04/23 273 278 273 275 5,000
1999/04/22 298 298 274 274 4,000
1999/04/21 305 306 301 301 9,000
1999/04/20 273 330 273 310 25,000
1999/04/19 265 278 265 278 2,000
1999/04/15 260 260 260 260 7,000
1999/04/14 258 258 258 258 4,000
1999/04/13 270 270 265 265 5,000
1999/04/12 280 280 255 262 10,000
1999/04/09 271 278 271 278 3,000
1999/04/08 266 270 266 266 3,000
1999/04/06 266 266 255 255 3,000
1999/04/02 278 278 260 260 4,000
1999/04/01 260 260 260 260 1,000
1999/03/30 256 256 256 256 3,000
1999/03/26 258 258 258 258 1,000
1999/03/25 255 255 255 255 2,000
1999/03/24 278 278 278 278 4,000
1999/03/23 278 280 278 280 13,000
1999/03/19 275 280 275 280 18,000
1999/03/18 255 255 255 255 2,000
1999/03/17 280 280 254 255 18,000
1999/03/16 270 270 270 270 2,000
1999/03/08 251 251 251 251 1,000
1999/03/05 268 268 268 268 1,000
1999/03/03 245 245 238 238 2,000
1999/03/02 270 270 250 250 3,000
1999/03/01 254 255 250 250 4,000
1999/02/26 270 270 253 253 5,000
1999/02/25 269 270 269 270 5,000
1999/02/24 299 299 270 271 12,000
1999/02/23 280 300 280 300 26,000
1999/02/22 250 250 250 250 8,000
1999/02/19 250 250 250 250 2,000
1999/02/15 250 250 250 250 1,000
1999/02/12 235 235 235 235 3,000
1999/02/10 237 239 237 239 5,000
1999/02/09 242 242 240 242 3,000
1999/02/03 252 254 251 251 7,000
1999/02/02 280 280 255 255 3,000
1999/02/01 257 257 257 257 1,000
1999/01/29 269 270 269 270 2,000
1999/01/28 271 271 251 251 4,000
1999/01/27 271 271 271 271 3,000
1999/01/26 272 272 269 269 14,000
1999/01/22 262 262 262 262 2,000
1999/01/19 252 252 252 252 2,000
1999/01/06 251 251 251 251 1,000
1999/01/05 280 280 251 251 3,000

このページの先頭へ