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 |
|---|---|---|---|---|---|
| 2003/12/29 | 170 | 179 | 170 | 179 | 4,000 |
| 2003/12/25 | 169 | 169 | 165 | 165 | 4,000 |
| 2003/12/24 | 174 | 174 | 165 | 165 | 8,000 |
| 2003/12/22 | 173 | 179 | 165 | 165 | 23,000 |
| 2003/12/19 | 177 | 177 | 168 | 172 | 6,000 |
| 2003/12/18 | 178 | 178 | 178 | 178 | 3,000 |
| 2003/12/17 | 177 | 180 | 177 | 180 | 5,000 |
| 2003/12/15 | 183 | 183 | 175 | 175 | 12,000 |
| 2003/12/12 | 187 | 187 | 187 | 187 | 4,000 |
| 2003/12/11 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/12/10 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/12/08 | 171 | 171 | 170 | 170 | 3,000 |
| 2003/12/05 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/12/04 | 178 | 178 | 175 | 175 | 6,000 |
| 2003/12/02 | 181 | 181 | 179 | 179 | 8,000 |
| 2003/12/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/11/28 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/11/27 | 185 | 185 | 183 | 183 | 3,000 |
| 2003/11/25 | 188 | 188 | 188 | 188 | 3,000 |
| 2003/11/21 | 193 | 193 | 183 | 183 | 12,000 |
| 2003/11/20 | 185 | 190 | 185 | 190 | 10,000 |
| 2003/11/19 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/11/18 | 170 | 175 | 170 | 175 | 4,000 |
| 2003/11/14 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/11/12 | 172 | 172 | 170 | 170 | 5,000 |
| 2003/11/11 | 184 | 184 | 182 | 182 | 7,000 |
| 2003/11/05 | 197 | 197 | 185 | 185 | 3,000 |
| 2003/10/31 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/10/30 | 185 | 185 | 182 | 183 | 4,000 |
| 2003/10/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/10/27 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/10/24 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/10/23 | 186 | 187 | 186 | 187 | 4,000 |
| 2003/10/22 | 186 | 190 | 186 | 190 | 4,000 |
| 2003/10/21 | 193 | 193 | 189 | 190 | 19,000 |
| 2003/10/20 | 188 | 193 | 187 | 193 | 13,000 |
| 2003/10/17 | 190 | 190 | 187 | 187 | 2,000 |
| 2003/10/16 | 185 | 190 | 185 | 190 | 8,000 |
| 2003/10/15 | 185 | 185 | 183 | 183 | 6,000 |
| 2003/10/10 | 183 | 183 | 183 | 183 | 5,000 |
| 2003/10/08 | 189 | 189 | 181 | 181 | 3,000 |
| 2003/10/07 | 192 | 192 | 183 | 183 | 7,000 |
| 2003/10/06 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/10/03 | 181 | 181 | 181 | 181 | 3,000 |
| 2003/10/02 | 193 | 193 | 186 | 186 | 3,000 |
| 2003/10/01 | 183 | 183 | 181 | 181 | 6,000 |
| 2003/09/29 | 196 | 196 | 196 | 196 | 2,000 |
| 2003/09/25 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/09/24 | 184 | 184 | 181 | 181 | 7,000 |
| 2003/09/22 | 180 | 185 | 180 | 181 | 39,000 |
| 2003/09/19 | 196 | 196 | 195 | 195 | 3,000 |
| 2003/09/18 | 196 | 197 | 196 | 197 | 2,000 |
| 2003/09/17 | 202 | 202 | 200 | 200 | 12,000 |
| 2003/09/16 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/09/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/09/11 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/09/09 | 203 | 203 | 201 | 201 | 12,000 |
| 2003/09/05 | 201 | 202 | 201 | 202 | 5,000 |
| 2003/09/04 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/09/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/09/02 | 201 | 201 | 201 | 201 | 6,000 |
| 2003/08/29 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/08/28 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/08/27 | 199 | 200 | 199 | 200 | 10,000 |
| 2003/08/26 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/08/25 | 214 | 214 | 214 | 214 | 3,000 |
| 2003/08/21 | 217 | 217 | 214 | 214 | 17,000 |
| 2003/08/20 | 205 | 214 | 205 | 214 | 6,000 |
| 2003/08/19 | 198 | 205 | 198 | 205 | 2,000 |
| 2003/08/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/14 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/08/12 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/08/07 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/08/05 | 200 | 200 | 195 | 195 | 2,000 |
| 2003/08/04 | 202 | 202 | 195 | 195 | 5,000 |
| 2003/08/01 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/07/31 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/07/29 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/07/28 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/07/25 | 201 | 201 | 191 | 191 | 6,000 |
| 2003/07/24 | 201 | 201 | 201 | 201 | 4,000 |
| 2003/07/23 | 206 | 206 | 201 | 201 | 9,000 |
| 2003/07/22 | 201 | 201 | 201 | 201 | 4,000 |
| 2003/07/18 | 201 | 201 | 201 | 201 | 4,000 |
| 2003/07/17 | 211 | 211 | 206 | 206 | 3,000 |
| 2003/07/16 | 212 | 212 | 201 | 201 | 6,000 |
| 2003/07/15 | 215 | 220 | 215 | 215 | 18,000 |
| 2003/07/14 | 210 | 214 | 210 | 214 | 8,000 |
| 2003/07/11 | 206 | 216 | 206 | 210 | 11,000 |
| 2003/07/10 | 200 | 205 | 200 | 205 | 6,000 |
| 2003/07/09 | 190 | 195 | 190 | 195 | 10,000 |
| 2003/07/08 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/07/07 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/07/03 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/07/02 | 180 | 180 | 175 | 175 | 6,000 |
| 2003/07/01 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/06/27 | 179 | 179 | 174 | 174 | 6,000 |
| 2003/06/26 | 175 | 175 | 166 | 166 | 6,000 |
| 2003/06/25 | 171 | 171 | 171 | 171 | 4,000 |
| 2003/06/24 | 172 | 172 | 170 | 171 | 8,000 |
| 2003/06/23 | 169 | 171 | 169 | 171 | 22,000 |
| 2003/06/20 | 167 | 170 | 167 | 170 | 7,000 |
| 2003/06/19 | 168 | 168 | 167 | 167 | 3,000 |
| 2003/06/18 | 165 | 165 | 165 | 165 | 5,000 |
| 2003/06/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/06/16 | 161 | 161 | 161 | 161 | 2,000 |
| 2003/06/12 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/06/11 | 164 | 164 | 160 | 160 | 10,000 |
| 2003/06/10 | 156 | 164 | 156 | 164 | 15,000 |
| 2003/06/09 | 158 | 158 | 156 | 156 | 10,000 |
| 2003/06/06 | 158 | 158 | 158 | 158 | 1,000 |
| 2003/06/03 | 162 | 162 | 152 | 162 | 6,000 |
| 2003/06/02 | 160 | 160 | 152 | 152 | 6,000 |
| 2003/05/29 | 162 | 162 | 160 | 160 | 4,000 |
| 2003/05/27 | 163 | 163 | 163 | 163 | 3,000 |
| 2003/05/26 | 165 | 165 | 165 | 165 | 7,000 |
| 2003/05/23 | 166 | 166 | 165 | 165 | 6,000 |
| 2003/05/21 | 174 | 174 | 174 | 174 | 3,000 |
| 2003/05/20 | 174 | 174 | 174 | 174 | 15,000 |
| 2003/05/19 | 169 | 174 | 169 | 174 | 2,000 |
| 2003/05/16 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/05/15 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/05/14 | 169 | 170 | 169 | 170 | 2,000 |
| 2003/05/08 | 160 | 161 | 160 | 161 | 2,000 |
| 2003/05/07 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/05/06 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/05/02 | 160 | 160 | 157 | 157 | 5,000 |
| 2003/04/28 | 154 | 160 | 154 | 160 | 2,000 |
| 2003/04/25 | 154 | 154 | 154 | 154 | 5,000 |
| 2003/04/24 | 154 | 154 | 154 | 154 | 1,000 |
| 2003/04/23 | 160 | 160 | 157 | 157 | 2,000 |
| 2003/04/22 | 180 | 180 | 165 | 165 | 15,000 |
| 2003/04/21 | 175 | 180 | 175 | 180 | 12,000 |
| 2003/04/18 | 169 | 173 | 169 | 173 | 6,000 |
| 2003/04/17 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/04/16 | 162 | 165 | 162 | 165 | 2,000 |
| 2003/04/10 | 151 | 151 | 151 | 151 | 1,000 |
| 2003/04/04 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/04/03 | 156 | 158 | 152 | 152 | 5,000 |
| 2003/04/02 | 176 | 176 | 171 | 171 | 3,000 |
| 2003/03/25 | 168 | 168 | 168 | 168 | 2,000 |
| 2003/03/24 | 163 | 173 | 163 | 172 | 18,000 |
| 2003/03/20 | 155 | 162 | 155 | 162 | 12,000 |
| 2003/03/19 | 151 | 155 | 151 | 155 | 3,000 |
| 2003/03/18 | 149 | 150 | 147 | 147 | 3,000 |
| 2003/03/17 | 144 | 144 | 144 | 144 | 2,000 |
| 2003/03/13 | 144 | 144 | 144 | 144 | 1,000 |
| 2003/03/11 | 141 | 144 | 141 | 141 | 3,000 |
| 2003/03/10 | 142 | 144 | 142 | 144 | 2,000 |
| 2003/03/06 | 145 | 145 | 142 | 142 | 3,000 |
| 2003/03/04 | 156 | 156 | 145 | 145 | 8,000 |
| 2003/02/27 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/02/25 | 158 | 158 | 158 | 158 | 5,000 |
| 2003/02/24 | 158 | 158 | 158 | 158 | 5,000 |
| 2003/02/21 | 150 | 159 | 149 | 159 | 14,000 |
| 2003/02/20 | 149 | 150 | 149 | 150 | 11,000 |
| 2003/02/19 | 145 | 149 | 140 | 149 | 7,000 |
| 2003/02/17 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/02/14 | 138 | 138 | 135 | 135 | 6,000 |
| 2003/02/13 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/02/12 | 144 | 144 | 135 | 135 | 3,000 |
| 2003/02/10 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/02/05 | 134 | 134 | 134 | 134 | 1,000 |
| 2003/02/04 | 139 | 139 | 139 | 139 | 2,000 |
| 2003/01/29 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/01/28 | 128 | 133 | 128 | 133 | 3,000 |
| 2003/01/27 | 128 | 128 | 128 | 128 | 3,000 |
| 2003/01/23 | 128 | 128 | 128 | 128 | 3,000 |
| 2003/01/22 | 127 | 128 | 125 | 128 | 12,000 |
| 2003/01/21 | 129 | 129 | 123 | 123 | 12,000 |
| 2003/01/20 | 129 | 129 | 129 | 129 | 10,000 |
| 2003/01/17 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/01/16 | 127 | 127 | 126 | 126 | 7,000 |
| 2003/01/15 | 129 | 129 | 129 | 129 | 2,000 |
| 2003/01/08 | 116 | 118 | 116 | 118 | 2,000 |
| 2003/01/07 | 129 | 129 | 114 | 118 | 5,000 |
| 2003/01/06 | 127 | 132 | 127 | 132 | 6,000 |