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
2010/12/30 137 138 136 138 4,000
2010/12/29 142 142 142 142 1,000
2010/12/28 139 140 139 140 2,000
2010/12/27 145 145 138 138 8,000
2010/12/24 140 143 140 143 2,000
2010/12/22 149 149 143 143 10,000
2010/12/21 149 149 149 149 5,000
2010/12/20 149 149 149 149 14,000
2010/12/17 150 155 145 150 16,000
2010/12/16 145 145 145 145 9,000
2010/12/15 145 145 145 145 7,000
2010/12/14 145 145 142 142 8,000
2010/12/13 148 148 145 145 8,000
2010/12/10 148 148 144 144 11,000
2010/12/09 143 148 143 148 4,000
2010/12/08 145 146 141 141 9,000
2010/12/07 145 145 145 145 7,000
2010/12/06 145 145 145 145 6,000
2010/12/03 145 145 145 145 6,000
2010/12/02 145 145 145 145 7,000
2010/12/01 140 140 140 140 6,000
2010/11/30 140 140 140 140 6,000
2010/11/29 140 140 140 140 2,000
2010/11/26 140 140 140 140 5,000
2010/11/25 140 140 140 140 4,000
2010/11/24 138 138 138 138 6,000
2010/11/22 138 138 138 138 15,000
2010/11/19 135 136 135 136 6,000
2010/11/18 133 135 133 135 9,000
2010/11/17 130 132 130 132 4,000
2010/11/16 130 130 130 130 12,000
2010/11/15 125 130 125 130 5,000
2010/11/12 125 125 124 125 13,000
2010/11/11 125 125 125 125 8,000
2010/11/10 125 125 125 125 7,000
2010/11/09 114 124 114 124 6,000
2010/11/08 113 113 113 113 2,000
2010/11/05 111 112 111 112 2,000
2010/11/04 0 0 0 116 0
2010/11/02 116 116 116 116 1,000
2010/11/01 118 119 107 115 11,000
2010/10/29 125 126 123 123 4,000
2010/10/28 130 130 130 130 1,000
2010/10/27 132 132 132 132 2,000
2010/10/26 0 0 0 137 0
2010/10/25 137 137 137 137 3,000
2010/10/22 135 135 135 135 2,000
2010/10/21 0 0 0 134 0
2010/10/20 135 135 134 134 16,000
2010/10/19 137 138 137 138 6,000
2010/10/18 137 137 135 136 5,000
2010/10/15 137 138 137 138 3,000
2010/10/14 136 136 136 136 1,000
2010/10/13 135 135 135 135 1,000
2010/10/12 130 135 130 135 3,000
2010/10/08 135 135 135 135 1,000
2010/10/07 134 134 134 134 1,000
2010/10/06 135 135 132 133 3,000
2010/10/05 140 140 139 139 2,000
2010/10/04 145 145 145 145 1,000
2010/10/01 0 0 0 144 0
2010/09/30 0 0 0 144 0
2010/09/29 0 0 0 144 0
2010/09/28 144 144 144 144 1,000
2010/09/27 145 145 145 145 3,000
2010/09/24 0 0 0 143 0
2010/09/22 143 143 143 143 3,000
2010/09/21 142 142 142 142 14,000
2010/09/17 141 142 141 142 3,000
2010/09/16 141 141 141 141 1,000
2010/09/15 139 145 139 140 13,000
2010/09/14 139 139 139 139 1,000
2010/09/13 140 140 140 140 8,000
2010/09/10 140 140 137 139 8,000
2010/09/09 0 0 0 145 0
2010/09/08 145 145 145 145 2,000
2010/09/07 0 0 0 150 0
2010/09/06 0 0 0 150 0
2010/09/03 0 0 0 150 0
2010/09/02 150 150 150 150 1,000
2010/09/01 0 0 0 149 0
2010/08/31 149 149 149 149 1,000
2010/08/30 0 0 0 148 0
2010/08/27 148 148 148 148 1,000
2010/08/26 147 147 147 147 1,000
2010/08/25 147 147 147 147 4,000
2010/08/24 150 151 144 145 5,000
2010/08/23 153 154 153 154 3,000
2010/08/20 153 153 153 153 14,000
2010/08/19 159 159 158 158 11,000
2010/08/18 157 158 157 158 3,000
2010/08/17 157 157 157 157 2,000
2010/08/16 156 156 156 156 2,000
2010/08/13 155 155 155 155 2,000
2010/08/12 154 154 154 154 1,000
2010/08/11 0 0 0 164 0
2010/08/10 0 0 0 164 0
2010/08/09 164 164 164 164 1,000
2010/08/06 164 164 164 164 1,000
2010/08/05 167 167 164 164 3,000
2010/08/04 172 172 172 172 1,000
2010/08/03 172 172 172 172 1,000
2010/08/02 0 0 0 172 0
2010/07/30 0 0 0 172 0
2010/07/29 0 0 0 172 0
2010/07/28 0 0 0 172 0
2010/07/27 0 0 0 172 0
2010/07/26 172 172 172 172 2,000
2010/07/23 0 0 0 171 0
2010/07/22 0 0 0 171 0
2010/07/21 171 171 171 171 1,000
2010/07/20 177 177 171 171 16,000
2010/07/16 183 183 180 180 14,000
2010/07/15 182 182 182 182 1,000
2010/07/14 0 0 0 180 0
2010/07/13 183 184 180 180 4,000
2010/07/12 188 189 188 188 37,000
2010/07/09 186 186 183 183 7,000
2010/07/08 183 183 183 183 1,000
2010/07/07 178 178 178 178 6,000
2010/07/06 182 182 182 182 1,000
2010/07/05 177 177 177 177 1,000
2010/07/02 184 184 182 182 3,000
2010/07/01 0 0 0 180 0
2010/06/30 0 0 0 180 0
2010/06/29 180 180 180 180 1,000
2010/06/28 0 0 0 183 0
2010/06/25 183 183 183 183 2,000
2010/06/24 178 178 178 178 2,000
2010/06/23 182 182 182 182 1,000
2010/06/22 0 0 0 182 0
2010/06/21 185 185 182 182 14,000
2010/06/18 181 182 181 182 5,000
2010/06/17 182 182 182 182 1,000
2010/06/16 178 178 178 178 3,000
2010/06/15 178 178 178 178 3,000
2010/06/14 178 178 178 178 7,000
2010/06/11 0 0 0 166 0
2010/06/10 0 0 0 166 0
2010/06/09 166 166 166 166 2,000
2010/06/08 0 0 0 166 0
2010/06/07 176 176 166 166 5,000
2010/06/04 0 0 0 176 0
2010/06/03 0 0 0 176 0
2010/06/02 176 176 176 176 1,000
2010/06/01 0 0 0 171 0
2010/05/31 0 0 0 171 0
2010/05/28 0 0 0 171 0
2010/05/27 0 0 0 171 0
2010/05/26 176 176 171 171 4,000
2010/05/25 176 176 176 176 2,000
2010/05/24 171 171 171 171 1,000
2010/05/21 171 171 171 171 4,000
2010/05/20 173 173 171 171 15,000
2010/05/19 177 178 177 178 12,000
2010/05/18 177 177 177 177 4,000
2010/05/17 177 177 177 177 3,000
2010/05/14 174 180 174 180 7,000
2010/05/13 0 0 0 175 0
2010/05/12 175 175 175 175 2,000
2010/05/11 0 0 0 171 0
2010/05/10 171 171 171 171 1,000
2010/05/07 172 174 172 174 3,000
2010/05/06 0 0 0 172 0
2010/04/30 0 0 0 172 0
2010/04/28 0 0 0 172 0
2010/04/27 0 0 0 172 0
2010/04/26 174 174 172 172 3,000
2010/04/23 0 0 0 170 0
2010/04/22 173 173 170 170 3,000
2010/04/21 175 175 175 175 5,000
2010/04/20 173 173 170 173 14,000
2010/04/19 169 170 169 170 4,000
2010/04/16 168 168 168 168 1,000
2010/04/15 165 167 165 167 4,000
2010/04/14 165 165 165 165 1,000
2010/04/13 161 161 161 161 1,000
2010/04/12 161 161 161 161 2,000
2010/04/09 0 0 0 161 0
2010/04/08 161 161 161 161 1,000
2010/04/07 0 0 0 161 0
2010/04/06 161 161 161 161 2,000
2010/04/05 165 165 160 161 9,000
2010/04/02 166 166 166 166 1,000
2010/04/01 157 162 157 162 3,000
2010/03/30 157 157 157 157 1,000
2010/03/25 164 165 164 165 2,000
2010/03/24 155 163 155 163 8,000
2010/03/23 157 157 157 157 15,000
2010/03/19 157 163 155 161 11,000
2010/03/18 154 161 154 161 3,000
2010/03/17 152 152 152 152 3,000
2010/03/15 151 151 151 151 2,000
2010/03/12 150 150 150 150 1,000
2010/03/11 148 149 148 149 3,000
2010/03/09 147 147 147 147 2,000
2010/03/05 146 146 146 146 8,000
2010/03/04 146 146 146 146 4,000
2010/03/03 150 150 146 146 5,000
2010/03/02 150 150 150 150 5,000
2010/03/01 150 150 150 150 4,000
2010/02/26 150 150 150 150 3,000
2010/02/25 150 150 150 150 6,000
2010/02/24 150 150 150 150 3,000
2010/02/23 150 150 150 150 3,000
2010/02/22 151 151 150 150 17,000
2010/02/19 148 151 147 151 6,000
2010/02/18 146 147 146 147 4,000
2010/02/17 146 146 144 144 5,000
2010/02/16 143 144 141 141 5,000
2010/02/12 138 138 138 138 1,000
2010/02/10 142 142 139 142 4,000
2010/02/09 138 138 138 138 1,000
2010/02/08 141 141 136 138 12,000
2010/02/05 140 150 140 150 7,000
2010/02/04 144 144 144 144 1,000
2010/02/03 139 144 139 143 3,000
2010/02/02 144 144 144 144 1,000
2010/02/01 140 144 139 144 5,000
2010/01/29 138 142 138 142 5,000
2010/01/26 143 143 143 143 1,000
2010/01/25 148 148 143 145 6,000
2010/01/22 144 144 144 144 2,000
2010/01/20 144 145 143 143 33,000
2010/01/19 147 149 147 148 9,000
2010/01/18 147 147 146 146 6,000
2010/01/15 146 147 146 147 7,000
2010/01/14 149 149 146 146 9,000
2010/01/12 149 150 149 150 7,000
2010/01/08 150 150 150 150 1,000
2010/01/07 151 151 151 151 1,000
2010/01/05 154 154 154 154 1,000

このページの先頭へ