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 |
|---|---|---|---|---|---|
| 2000/12/28 | 215 | 216 | 215 | 216 | 3,000 |
| 2000/12/26 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/12/25 | 237 | 237 | 237 | 237 | 3,000 |
| 2000/12/22 | 223 | 232 | 223 | 232 | 4,000 |
| 2000/12/21 | 228 | 228 | 223 | 223 | 13,000 |
| 2000/12/20 | 228 | 228 | 228 | 228 | 6,000 |
| 2000/12/19 | 230 | 231 | 228 | 228 | 8,000 |
| 2000/12/18 | 235 | 236 | 235 | 235 | 3,000 |
| 2000/12/15 | 235 | 235 | 235 | 235 | 4,000 |
| 2000/12/14 | 235 | 245 | 235 | 245 | 3,000 |
| 2000/12/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/12/12 | 265 | 265 | 265 | 265 | 2,000 |
| 2000/12/11 | 250 | 260 | 250 | 260 | 2,000 |
| 2000/12/08 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/12/05 | 232 | 247 | 232 | 247 | 2,000 |
| 2000/12/04 | 265 | 265 | 230 | 230 | 4,000 |
| 2000/12/01 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/11/29 | 255 | 255 | 255 | 255 | 3,000 |
| 2000/11/28 | 260 | 260 | 260 | 260 | 3,000 |
| 2000/11/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/11/24 | 235 | 250 | 235 | 250 | 4,000 |
| 2000/11/22 | 235 | 235 | 235 | 235 | 3,000 |
| 2000/11/21 | 230 | 235 | 230 | 235 | 9,000 |
| 2000/11/20 | 230 | 230 | 230 | 230 | 7,000 |
| 2000/11/17 | 240 | 240 | 230 | 230 | 4,000 |
| 2000/11/16 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/11/15 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/11/08 | 240 | 240 | 240 | 240 | 4,000 |
| 2000/11/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/11/02 | 249 | 249 | 232 | 232 | 3,000 |
| 2000/11/01 | 241 | 241 | 240 | 241 | 3,000 |
| 2000/10/30 | 249 | 249 | 234 | 234 | 2,000 |
| 2000/10/26 | 265 | 265 | 260 | 260 | 7,000 |
| 2000/10/25 | 265 | 266 | 265 | 265 | 7,000 |
| 2000/10/24 | 256 | 265 | 256 | 265 | 5,000 |
| 2000/10/23 | 250 | 255 | 250 | 255 | 5,000 |
| 2000/10/20 | 240 | 241 | 240 | 241 | 6,000 |
| 2000/10/19 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/10/18 | 245 | 245 | 241 | 241 | 2,000 |
| 2000/10/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/10/16 | 251 | 254 | 251 | 254 | 2,000 |
| 2000/10/13 | 256 | 256 | 256 | 256 | 1,000 |
| 2000/10/11 | 261 | 261 | 260 | 260 | 4,000 |
| 2000/10/06 | 260 | 261 | 260 | 261 | 3,000 |
| 2000/10/05 | 262 | 262 | 261 | 261 | 2,000 |
| 2000/10/03 | 280 | 280 | 260 | 260 | 3,000 |
| 2000/09/22 | 288 | 288 | 288 | 288 | 8,000 |
| 2000/09/21 | 275 | 288 | 275 | 288 | 14,000 |
| 2000/09/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/09/18 | 256 | 256 | 256 | 256 | 1,000 |
| 2000/09/14 | 266 | 266 | 252 | 252 | 11,000 |
| 2000/09/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/09/12 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/09/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/09/08 | 266 | 272 | 266 | 272 | 3,000 |
| 2000/09/07 | 266 | 266 | 266 | 266 | 1,000 |
| 2000/09/05 | 270 | 270 | 265 | 265 | 4,000 |
| 2000/09/04 | 298 | 298 | 270 | 270 | 3,000 |
| 2000/09/01 | 288 | 288 | 288 | 288 | 3,000 |
| 2000/08/31 | 299 | 299 | 299 | 299 | 10,000 |
| 2000/08/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/08/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/08/25 | 279 | 288 | 279 | 288 | 5,000 |
| 2000/08/24 | 266 | 280 | 266 | 280 | 5,000 |
| 2000/08/23 | 280 | 280 | 265 | 265 | 6,000 |
| 2000/08/22 | 275 | 275 | 275 | 275 | 9,000 |
| 2000/08/21 | 275 | 275 | 275 | 275 | 4,000 |
| 2000/08/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/08/16 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/08/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/08/10 | 268 | 268 | 268 | 268 | 1,000 |
| 2000/08/07 | 270 | 270 | 261 | 261 | 5,000 |
| 2000/08/04 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/08/02 | 279 | 279 | 270 | 270 | 3,000 |
| 2000/08/01 | 270 | 270 | 270 | 270 | 4,000 |
| 2000/07/28 | 280 | 280 | 280 | 280 | 4,000 |
| 2000/07/27 | 280 | 280 | 276 | 276 | 3,000 |
| 2000/07/26 | 281 | 281 | 280 | 280 | 3,000 |
| 2000/07/25 | 281 | 285 | 280 | 285 | 6,000 |
| 2000/07/24 | 291 | 291 | 290 | 290 | 2,000 |
| 2000/07/21 | 298 | 298 | 290 | 290 | 20,000 |
| 2000/07/18 | 283 | 283 | 283 | 283 | 2,000 |
| 2000/07/17 | 303 | 303 | 303 | 303 | 1,000 |
| 2000/07/14 | 303 | 303 | 300 | 300 | 2,000 |
| 2000/07/13 | 300 | 303 | 300 | 303 | 2,000 |
| 2000/07/12 | 300 | 300 | 300 | 300 | 4,000 |
| 2000/07/11 | 297 | 300 | 297 | 300 | 5,000 |
| 2000/07/10 | 296 | 296 | 296 | 296 | 1,000 |
| 2000/07/07 | 300 | 300 | 295 | 295 | 8,000 |
| 2000/07/06 | 300 | 300 | 300 | 300 | 4,000 |
| 2000/07/05 | 295 | 300 | 295 | 300 | 11,000 |
| 2000/07/04 | 290 | 290 | 290 | 290 | 6,000 |
| 2000/07/03 | 280 | 280 | 280 | 280 | 5,000 |
| 2000/06/30 | 283 | 283 | 273 | 273 | 7,000 |
| 2000/06/29 | 280 | 283 | 277 | 283 | 9,000 |
| 2000/06/28 | 265 | 279 | 265 | 279 | 24,000 |
| 2000/06/27 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/06/26 | 295 | 295 | 295 | 295 | 4,000 |
| 2000/06/23 | 295 | 295 | 295 | 295 | 10,000 |
| 2000/06/22 | 290 | 295 | 290 | 295 | 5,000 |
| 2000/06/21 | 276 | 291 | 276 | 285 | 4,000 |
| 2000/06/20 | 275 | 275 | 275 | 275 | 12,000 |
| 2000/06/19 | 278 | 278 | 275 | 275 | 6,000 |
| 2000/06/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/06/14 | 283 | 283 | 282 | 282 | 6,000 |
| 2000/06/13 | 296 | 296 | 296 | 296 | 5,000 |
| 2000/06/12 | 295 | 296 | 295 | 296 | 8,000 |
| 2000/06/09 | 282 | 295 | 282 | 295 | 4,000 |
| 2000/06/08 | 296 | 296 | 276 | 276 | 3,000 |
| 2000/06/07 | 276 | 281 | 275 | 281 | 5,000 |
| 2000/06/06 | 281 | 281 | 281 | 281 | 3,000 |
| 2000/06/05 | 281 | 281 | 281 | 281 | 1,000 |
| 2000/06/02 | 315 | 315 | 279 | 279 | 4,000 |
| 2000/05/29 | 280 | 284 | 280 | 284 | 2,000 |
| 2000/05/25 | 295 | 296 | 295 | 295 | 8,000 |
| 2000/05/24 | 286 | 295 | 285 | 295 | 6,000 |
| 2000/05/23 | 280 | 285 | 280 | 285 | 5,000 |
| 2000/05/22 | 280 | 280 | 280 | 280 | 3,000 |
| 2000/05/19 | 278 | 280 | 278 | 280 | 11,000 |
| 2000/05/18 | 281 | 281 | 279 | 279 | 2,000 |
| 2000/05/17 | 281 | 281 | 281 | 281 | 4,000 |
| 2000/05/16 | 279 | 281 | 278 | 281 | 4,000 |
| 2000/05/15 | 285 | 285 | 284 | 284 | 3,000 |
| 2000/05/12 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/05/02 | 305 | 305 | 281 | 281 | 5,000 |
| 2000/05/01 | 280 | 300 | 280 | 300 | 5,000 |
| 2000/04/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/04/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/04/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2000/04/25 | 299 | 299 | 280 | 280 | 7,000 |
| 2000/04/21 | 294 | 299 | 294 | 299 | 7,000 |
| 2000/04/20 | 285 | 294 | 285 | 294 | 10,000 |
| 2000/04/19 | 285 | 285 | 283 | 283 | 8,000 |
| 2000/04/18 | 300 | 300 | 284 | 284 | 9,000 |
| 2000/04/17 | 283 | 283 | 283 | 283 | 10,000 |
| 2000/04/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/04/13 | 312 | 312 | 300 | 300 | 7,000 |
| 2000/04/11 | 315 | 315 | 313 | 313 | 8,000 |
| 2000/04/10 | 310 | 315 | 300 | 315 | 19,000 |
| 2000/04/07 | 293 | 300 | 293 | 300 | 8,000 |
| 2000/04/06 | 281 | 281 | 281 | 281 | 5,000 |
| 2000/04/05 | 280 | 281 | 280 | 281 | 2,000 |
| 2000/04/04 | 310 | 310 | 280 | 280 | 3,000 |
| 2000/03/31 | 301 | 301 | 301 | 301 | 2,000 |
| 2000/03/29 | 303 | 303 | 303 | 303 | 3,000 |
| 2000/03/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2000/03/27 | 305 | 305 | 305 | 305 | 3,000 |
| 2000/03/24 | 280 | 285 | 280 | 285 | 4,000 |
| 2000/03/23 | 281 | 281 | 280 | 280 | 7,000 |
| 2000/03/22 | 279 | 279 | 279 | 279 | 5,000 |
| 2000/03/21 | 298 | 300 | 298 | 298 | 14,000 |
| 2000/03/17 | 298 | 298 | 298 | 298 | 2,000 |
| 2000/03/16 | 320 | 320 | 320 | 320 | 10,000 |
| 2000/03/15 | 298 | 298 | 298 | 298 | 2,000 |
| 2000/03/14 | 294 | 298 | 294 | 298 | 8,000 |
| 2000/03/13 | 301 | 301 | 276 | 277 | 12,000 |
| 2000/03/10 | 305 | 320 | 301 | 320 | 3,000 |
| 2000/03/09 | 316 | 316 | 316 | 316 | 2,000 |
| 2000/03/08 | 325 | 325 | 316 | 316 | 4,000 |
| 2000/03/07 | 301 | 326 | 301 | 326 | 5,000 |
| 2000/03/06 | 301 | 301 | 300 | 300 | 2,000 |
| 2000/03/03 | 300 | 300 | 300 | 300 | 6,000 |
| 2000/03/02 | 292 | 300 | 292 | 300 | 7,000 |
| 2000/03/01 | 295 | 295 | 292 | 292 | 4,000 |
| 2000/02/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/02/28 | 275 | 280 | 275 | 280 | 3,000 |
| 2000/02/25 | 299 | 305 | 265 | 270 | 12,000 |
| 2000/02/23 | 299 | 300 | 299 | 299 | 3,000 |
| 2000/02/22 | 284 | 305 | 284 | 300 | 15,000 |
| 2000/02/21 | 272 | 284 | 272 | 284 | 12,000 |
| 2000/02/18 | 270 | 278 | 270 | 271 | 17,000 |
| 2000/02/17 | 275 | 276 | 255 | 255 | 16,000 |
| 2000/02/16 | 303 | 303 | 300 | 300 | 11,000 |
| 2000/02/14 | 310 | 326 | 301 | 326 | 3,000 |
| 2000/02/10 | 301 | 335 | 301 | 310 | 3,000 |
| 2000/02/09 | 306 | 306 | 306 | 306 | 5,000 |
| 2000/02/08 | 317 | 317 | 306 | 306 | 8,000 |
| 2000/02/07 | 310 | 311 | 310 | 311 | 4,000 |
| 2000/02/04 | 310 | 310 | 310 | 310 | 4,000 |
| 2000/02/03 | 316 | 317 | 315 | 315 | 6,000 |
| 2000/02/02 | 311 | 317 | 311 | 316 | 15,000 |
| 2000/02/01 | 350 | 350 | 305 | 305 | 5,000 |
| 2000/01/31 | 354 | 354 | 345 | 349 | 4,000 |
| 2000/01/28 | 356 | 356 | 351 | 355 | 9,000 |
| 2000/01/27 | 350 | 360 | 350 | 355 | 14,000 |
| 2000/01/26 | 395 | 395 | 350 | 351 | 44,000 |
| 2000/01/25 | 335 | 405 | 330 | 390 | 47,000 |
| 2000/01/24 | 295 | 325 | 295 | 325 | 26,000 |
| 2000/01/21 | 291 | 295 | 285 | 295 | 16,000 |
| 2000/01/20 | 272 | 281 | 272 | 281 | 9,000 |
| 2000/01/19 | 270 | 271 | 270 | 271 | 4,000 |
| 2000/01/18 | 270 | 279 | 270 | 270 | 11,000 |
| 2000/01/17 | 265 | 275 | 265 | 270 | 47,000 |
| 2000/01/14 | 269 | 269 | 252 | 260 | 30,000 |
| 2000/01/13 | 257 | 290 | 256 | 265 | 30,000 |
| 2000/01/12 | 262 | 280 | 255 | 255 | 16,000 |
| 2000/01/11 | 261 | 270 | 261 | 262 | 8,000 |
| 2000/01/07 | 250 | 256 | 250 | 256 | 19,000 |
| 2000/01/06 | 263 | 263 | 255 | 256 | 8,000 |
| 2000/01/05 | 261 | 264 | 250 | 250 | 11,000 |
| 2000/01/04 | 270 | 270 | 261 | 261 | 9,000 |