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 |
|---|---|---|---|---|---|
| 2006/12/28 | 198 | 202 | 198 | 199 | 7,000 |
| 2006/12/27 | 197 | 199 | 197 | 199 | 2,000 |
| 2006/12/26 | 192 | 197 | 191 | 197 | 9,000 |
| 2006/12/25 | 202 | 202 | 192 | 202 | 8,000 |
| 2006/12/22 | 188 | 199 | 180 | 199 | 36,000 |
| 2006/12/21 | 195 | 195 | 188 | 190 | 37,000 |
| 2006/12/20 | 197 | 197 | 197 | 197 | 13,000 |
| 2006/12/19 | 202 | 202 | 191 | 197 | 47,000 |
| 2006/12/18 | 203 | 203 | 203 | 203 | 3,000 |
| 2006/12/15 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/12/14 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/12/12 | 204 | 208 | 203 | 208 | 6,000 |
| 2006/12/11 | 214 | 214 | 204 | 204 | 8,000 |
| 2006/12/07 | 209 | 209 | 209 | 209 | 2,000 |
| 2006/12/05 | 209 | 209 | 209 | 209 | 3,000 |
| 2006/12/04 | 207 | 208 | 205 | 208 | 6,000 |
| 2006/12/01 | 199 | 209 | 189 | 209 | 15,000 |
| 2006/11/29 | 209 | 209 | 204 | 204 | 2,000 |
| 2006/11/28 | 190 | 212 | 187 | 209 | 10,000 |
| 2006/11/27 | 194 | 205 | 194 | 205 | 8,000 |
| 2006/11/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/11/22 | 187 | 190 | 187 | 190 | 6,000 |
| 2006/11/21 | 186 | 190 | 186 | 190 | 9,000 |
| 2006/11/20 | 185 | 187 | 185 | 185 | 25,000 |
| 2006/11/17 | 181 | 181 | 172 | 180 | 21,000 |
| 2006/11/16 | 186 | 186 | 180 | 180 | 9,000 |
| 2006/11/15 | 185 | 185 | 182 | 185 | 3,000 |
| 2006/11/13 | 195 | 195 | 190 | 190 | 4,000 |
| 2006/11/10 | 194 | 194 | 190 | 190 | 5,000 |
| 2006/11/08 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/11/07 | 196 | 196 | 190 | 190 | 4,000 |
| 2006/11/06 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/11/02 | 196 | 199 | 195 | 195 | 4,000 |
| 2006/10/31 | 198 | 198 | 197 | 197 | 3,000 |
| 2006/10/30 | 194 | 199 | 194 | 199 | 7,000 |
| 2006/10/27 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/10/26 | 205 | 205 | 202 | 202 | 4,000 |
| 2006/10/25 | 205 | 205 | 205 | 205 | 5,000 |
| 2006/10/24 | 211 | 211 | 210 | 210 | 2,000 |
| 2006/10/23 | 215 | 219 | 214 | 214 | 3,000 |
| 2006/10/20 | 215 | 215 | 215 | 215 | 15,000 |
| 2006/10/19 | 210 | 212 | 210 | 212 | 3,000 |
| 2006/10/18 | 206 | 212 | 206 | 211 | 5,000 |
| 2006/10/16 | 213 | 213 | 213 | 213 | 1,000 |
| 2006/10/13 | 211 | 211 | 206 | 206 | 2,000 |
| 2006/10/12 | 201 | 206 | 201 | 201 | 4,000 |
| 2006/10/11 | 205 | 205 | 205 | 205 | 3,000 |
| 2006/10/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/10/06 | 213 | 213 | 213 | 213 | 1,000 |
| 2006/10/05 | 215 | 220 | 210 | 218 | 6,000 |
| 2006/10/04 | 215 | 215 | 213 | 213 | 5,000 |
| 2006/10/03 | 224 | 224 | 215 | 220 | 16,000 |
| 2006/10/02 | 205 | 219 | 205 | 219 | 6,000 |
| 2006/09/28 | 208 | 215 | 205 | 210 | 11,000 |
| 2006/09/27 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/09/26 | 208 | 208 | 204 | 204 | 2,000 |
| 2006/09/25 | 205 | 205 | 200 | 205 | 5,000 |
| 2006/09/22 | 200 | 200 | 200 | 200 | 3,000 |
| 2006/09/21 | 208 | 208 | 208 | 208 | 2,000 |
| 2006/09/20 | 214 | 214 | 210 | 210 | 17,000 |
| 2006/09/19 | 211 | 211 | 208 | 208 | 4,000 |
| 2006/09/15 | 207 | 214 | 207 | 211 | 6,000 |
| 2006/09/14 | 216 | 216 | 216 | 216 | 1,000 |
| 2006/09/13 | 203 | 216 | 198 | 211 | 10,000 |
| 2006/09/11 | 208 | 208 | 208 | 208 | 1,000 |
| 2006/09/08 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/09/07 | 209 | 209 | 209 | 209 | 1,000 |
| 2006/09/06 | 212 | 215 | 212 | 215 | 4,000 |
| 2006/09/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/09/04 | 218 | 218 | 215 | 215 | 3,000 |
| 2006/08/31 | 214 | 214 | 214 | 214 | 1,000 |
| 2006/08/30 | 219 | 220 | 219 | 220 | 4,000 |
| 2006/08/29 | 216 | 219 | 216 | 219 | 4,000 |
| 2006/08/28 | 208 | 216 | 208 | 216 | 2,000 |
| 2006/08/25 | 217 | 219 | 210 | 218 | 9,000 |
| 2006/08/24 | 217 | 217 | 215 | 215 | 4,000 |
| 2006/08/23 | 216 | 218 | 214 | 218 | 8,000 |
| 2006/08/22 | 213 | 217 | 213 | 217 | 6,000 |
| 2006/08/21 | 214 | 214 | 207 | 214 | 22,000 |
| 2006/08/18 | 208 | 212 | 208 | 212 | 10,000 |
| 2006/08/17 | 205 | 210 | 205 | 206 | 18,000 |
| 2006/08/16 | 205 | 205 | 202 | 205 | 6,000 |
| 2006/08/14 | 202 | 202 | 201 | 201 | 4,000 |
| 2006/08/11 | 201 | 201 | 201 | 201 | 1,000 |
| 2006/08/10 | 205 | 205 | 205 | 205 | 3,000 |
| 2006/08/09 | 200 | 204 | 200 | 204 | 2,000 |
| 2006/08/08 | 196 | 202 | 196 | 200 | 4,000 |
| 2006/08/07 | 196 | 196 | 196 | 196 | 1,000 |
| 2006/08/04 | 204 | 205 | 202 | 205 | 4,000 |
| 2006/08/03 | 200 | 205 | 198 | 205 | 9,000 |
| 2006/08/02 | 199 | 202 | 198 | 202 | 7,000 |
| 2006/08/01 | 203 | 204 | 203 | 204 | 3,000 |
| 2006/07/31 | 206 | 207 | 206 | 207 | 4,000 |
| 2006/07/28 | 195 | 201 | 195 | 201 | 2,000 |
| 2006/07/26 | 197 | 197 | 197 | 197 | 5,000 |
| 2006/07/25 | 199 | 199 | 193 | 193 | 3,000 |
| 2006/07/24 | 194 | 194 | 194 | 194 | 2,000 |
| 2006/07/20 | 208 | 208 | 203 | 203 | 14,000 |
| 2006/07/19 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/07/18 | 194 | 199 | 194 | 199 | 9,000 |
| 2006/07/14 | 193 | 202 | 192 | 202 | 5,000 |
| 2006/07/13 | 198 | 198 | 198 | 198 | 1,000 |
| 2006/07/11 | 203 | 203 | 197 | 197 | 4,000 |
| 2006/07/10 | 210 | 211 | 201 | 203 | 104,000 |
| 2006/07/07 | 215 | 215 | 215 | 215 | 4,000 |
| 2006/07/06 | 214 | 214 | 214 | 214 | 6,000 |
| 2006/07/05 | 199 | 205 | 199 | 205 | 15,000 |
| 2006/07/04 | 194 | 204 | 192 | 204 | 26,000 |
| 2006/07/03 | 191 | 193 | 189 | 192 | 12,000 |
| 2006/06/30 | 194 | 194 | 189 | 191 | 5,000 |
| 2006/06/29 | 193 | 193 | 193 | 193 | 2,000 |
| 2006/06/28 | 194 | 195 | 189 | 194 | 43,000 |
| 2006/06/27 | 197 | 197 | 197 | 197 | 2,000 |
| 2006/06/26 | 199 | 199 | 195 | 197 | 17,000 |
| 2006/06/23 | 195 | 198 | 195 | 198 | 3,000 |
| 2006/06/22 | 195 | 195 | 188 | 193 | 33,000 |
| 2006/06/21 | 197 | 202 | 197 | 197 | 10,000 |
| 2006/06/20 | 212 | 212 | 207 | 207 | 15,000 |
| 2006/06/19 | 216 | 216 | 212 | 212 | 3,000 |
| 2006/06/16 | 212 | 218 | 212 | 218 | 4,000 |
| 2006/06/15 | 209 | 209 | 209 | 209 | 1,000 |
| 2006/06/14 | 209 | 209 | 205 | 205 | 3,000 |
| 2006/06/13 | 215 | 215 | 212 | 212 | 7,000 |
| 2006/06/12 | 210 | 210 | 210 | 210 | 3,000 |
| 2006/06/09 | 205 | 205 | 200 | 204 | 6,000 |
| 2006/06/08 | 200 | 201 | 190 | 195 | 11,000 |
| 2006/06/07 | 205 | 210 | 202 | 208 | 12,000 |
| 2006/06/06 | 224 | 224 | 200 | 200 | 24,000 |
| 2006/06/05 | 225 | 225 | 210 | 210 | 4,000 |
| 2006/06/02 | 230 | 230 | 225 | 225 | 3,000 |
| 2006/05/31 | 229 | 229 | 228 | 228 | 2,000 |
| 2006/05/30 | 232 | 232 | 230 | 232 | 4,000 |
| 2006/05/29 | 230 | 232 | 226 | 232 | 9,000 |
| 2006/05/26 | 225 | 230 | 225 | 230 | 5,000 |
| 2006/05/25 | 233 | 233 | 232 | 233 | 4,000 |
| 2006/05/24 | 226 | 232 | 226 | 232 | 3,000 |
| 2006/05/23 | 231 | 231 | 222 | 222 | 62,000 |
| 2006/05/22 | 226 | 232 | 226 | 226 | 14,000 |
| 2006/05/19 | 220 | 220 | 220 | 220 | 3,000 |
| 2006/05/18 | 222 | 225 | 208 | 224 | 25,000 |
| 2006/05/17 | 226 | 226 | 220 | 220 | 4,000 |
| 2006/05/16 | 235 | 235 | 231 | 231 | 5,000 |
| 2006/05/15 | 218 | 239 | 218 | 238 | 10,000 |
| 2006/05/12 | 222 | 232 | 217 | 228 | 11,000 |
| 2006/05/11 | 236 | 236 | 227 | 227 | 9,000 |
| 2006/05/10 | 239 | 239 | 225 | 227 | 10,000 |
| 2006/05/09 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/05/08 | 240 | 245 | 237 | 240 | 12,000 |
| 2006/05/02 | 246 | 248 | 246 | 248 | 4,000 |
| 2006/05/01 | 237 | 247 | 237 | 247 | 4,000 |
| 2006/04/28 | 236 | 237 | 236 | 236 | 7,000 |
| 2006/04/27 | 239 | 240 | 239 | 239 | 7,000 |
| 2006/04/26 | 244 | 245 | 241 | 245 | 5,000 |
| 2006/04/25 | 247 | 247 | 244 | 244 | 5,000 |
| 2006/04/24 | 243 | 243 | 243 | 243 | 5,000 |
| 2006/04/21 | 238 | 248 | 238 | 244 | 9,000 |
| 2006/04/20 | 252 | 252 | 235 | 243 | 24,000 |
| 2006/04/19 | 251 | 251 | 247 | 247 | 3,000 |
| 2006/04/18 | 244 | 247 | 244 | 247 | 2,000 |
| 2006/04/17 | 240 | 247 | 240 | 247 | 7,000 |
| 2006/04/14 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/04/13 | 246 | 249 | 246 | 246 | 3,000 |
| 2006/04/12 | 246 | 248 | 246 | 248 | 2,000 |
| 2006/04/11 | 249 | 253 | 246 | 253 | 8,000 |
| 2006/04/10 | 247 | 251 | 244 | 251 | 10,000 |
| 2006/04/07 | 248 | 248 | 248 | 248 | 1,000 |
| 2006/04/06 | 250 | 250 | 248 | 248 | 2,000 |
| 2006/04/05 | 250 | 253 | 246 | 246 | 26,000 |
| 2006/04/04 | 257 | 257 | 254 | 254 | 2,000 |
| 2006/04/03 | 254 | 260 | 245 | 253 | 18,000 |
| 2006/03/31 | 254 | 259 | 254 | 259 | 3,000 |
| 2006/03/30 | 258 | 258 | 249 | 249 | 4,000 |
| 2006/03/28 | 258 | 258 | 258 | 258 | 1,000 |
| 2006/03/27 | 256 | 257 | 255 | 255 | 5,000 |
| 2006/03/24 | 252 | 254 | 252 | 254 | 3,000 |
| 2006/03/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/03/22 | 249 | 249 | 240 | 243 | 13,000 |
| 2006/03/20 | 255 | 255 | 245 | 250 | 16,000 |
| 2006/03/17 | 248 | 256 | 248 | 250 | 10,000 |
| 2006/03/16 | 250 | 250 | 250 | 250 | 7,000 |
| 2006/03/15 | 258 | 258 | 253 | 258 | 8,000 |
| 2006/03/14 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/03/13 | 246 | 258 | 246 | 258 | 20,000 |
| 2006/03/09 | 248 | 250 | 243 | 250 | 9,000 |
| 2006/03/08 | 243 | 244 | 240 | 244 | 4,000 |
| 2006/03/07 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/03/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/03/03 | 242 | 243 | 240 | 240 | 8,000 |
| 2006/03/02 | 250 | 252 | 250 | 252 | 6,000 |
| 2006/03/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/02/28 | 250 | 250 | 245 | 245 | 4,000 |
| 2006/02/27 | 260 | 260 | 250 | 250 | 3,000 |
| 2006/02/24 | 255 | 260 | 253 | 260 | 16,000 |
| 2006/02/23 | 245 | 257 | 245 | 256 | 19,000 |
| 2006/02/22 | 240 | 245 | 240 | 245 | 5,000 |
| 2006/02/21 | 234 | 239 | 234 | 239 | 5,000 |
| 2006/02/20 | 249 | 250 | 240 | 243 | 16,000 |
| 2006/02/17 | 253 | 253 | 246 | 246 | 7,000 |
| 2006/02/16 | 262 | 262 | 255 | 257 | 11,000 |
| 2006/02/15 | 257 | 265 | 257 | 265 | 30,000 |
| 2006/02/14 | 249 | 257 | 249 | 257 | 19,000 |
| 2006/02/13 | 250 | 250 | 235 | 250 | 7,000 |
| 2006/02/10 | 251 | 251 | 248 | 250 | 13,000 |
| 2006/02/09 | 253 | 253 | 252 | 253 | 13,000 |
| 2006/02/08 | 254 | 255 | 250 | 254 | 57,000 |
| 2006/02/07 | 257 | 257 | 248 | 251 | 71,000 |
| 2006/02/06 | 258 | 261 | 255 | 261 | 8,000 |
| 2006/02/03 | 260 | 264 | 253 | 263 | 48,000 |
| 2006/02/02 | 272 | 275 | 264 | 264 | 10,000 |
| 2006/02/01 | 267 | 277 | 264 | 277 | 23,000 |
| 2006/01/31 | 261 | 278 | 261 | 277 | 13,000 |
| 2006/01/30 | 262 | 269 | 262 | 269 | 3,000 |
| 2006/01/27 | 268 | 270 | 268 | 270 | 2,000 |
| 2006/01/26 | 260 | 266 | 260 | 266 | 6,000 |
| 2006/01/25 | 254 | 262 | 253 | 262 | 9,000 |
| 2006/01/24 | 251 | 256 | 251 | 251 | 18,000 |
| 2006/01/23 | 253 | 255 | 252 | 255 | 6,000 |
| 2006/01/20 | 266 | 266 | 266 | 266 | 11,000 |
| 2006/01/19 | 248 | 267 | 248 | 266 | 11,000 |
| 2006/01/18 | 269 | 269 | 256 | 258 | 19,000 |
| 2006/01/17 | 273 | 274 | 268 | 268 | 19,000 |
| 2006/01/16 | 276 | 276 | 268 | 271 | 17,000 |
| 2006/01/13 | 279 | 279 | 273 | 273 | 4,000 |
| 2006/01/12 | 276 | 280 | 272 | 276 | 23,000 |
| 2006/01/11 | 274 | 278 | 272 | 278 | 10,000 |
| 2006/01/10 | 278 | 278 | 274 | 274 | 5,000 |
| 2006/01/06 | 278 | 278 | 274 | 276 | 3,000 |
| 2006/01/05 | 279 | 279 | 271 | 279 | 11,000 |
| 2006/01/04 | 277 | 277 | 277 | 277 | 3,000 |