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 |
---|---|---|---|---|---|
2013/12/30 | 137 | 139 | 136 | 139 | 9,000 |
2013/12/27 | 135 | 136 | 135 | 135 | 3,000 |
2013/12/26 | 134 | 135 | 134 | 135 | 4,000 |
2013/12/25 | 136 | 136 | 132 | 132 | 13,000 |
2013/12/24 | 138 | 138 | 134 | 134 | 7,000 |
2013/12/20 | 138 | 138 | 135 | 136 | 16,000 |
2013/12/19 | 138 | 138 | 135 | 137 | 15,000 |
2013/12/18 | 137 | 138 | 134 | 138 | 10,000 |
2013/12/17 | 136 | 136 | 135 | 135 | 4,000 |
2013/12/16 | 134 | 134 | 134 | 134 | 1,000 |
2013/12/13 | 134 | 135 | 134 | 135 | 4,000 |
2013/12/12 | 136 | 136 | 135 | 135 | 2,000 |
2013/12/11 | 137 | 137 | 135 | 137 | 15,000 |
2013/12/10 | 137 | 137 | 135 | 137 | 5,000 |
2013/12/09 | 134 | 135 | 134 | 135 | 3,000 |
2013/12/06 | 136 | 136 | 134 | 134 | 6,000 |
2013/12/03 | 136 | 137 | 136 | 137 | 3,000 |
2013/12/02 | 140 | 140 | 140 | 140 | 3,000 |
2013/11/28 | 137 | 137 | 135 | 135 | 6,000 |
2013/11/27 | 135 | 135 | 134 | 134 | 7,000 |
2013/11/25 | 138 | 138 | 136 | 137 | 4,000 |
2013/11/22 | 136 | 137 | 136 | 136 | 5,000 |
2013/11/21 | 135 | 135 | 134 | 134 | 3,000 |
2013/11/20 | 134 | 134 | 134 | 134 | 19,000 |
2013/11/19 | 134 | 137 | 134 | 137 | 10,000 |
2013/11/18 | 132 | 135 | 132 | 134 | 6,000 |
2013/11/15 | 134 | 135 | 131 | 131 | 27,000 |
2013/11/14 | 136 | 136 | 134 | 134 | 8,000 |
2013/11/13 | 137 | 137 | 135 | 135 | 6,000 |
2013/11/12 | 133 | 133 | 133 | 133 | 5,000 |
2013/11/11 | 136 | 136 | 133 | 133 | 7,000 |
2013/11/08 | 134 | 134 | 134 | 134 | 1,000 |
2013/11/07 | 138 | 138 | 136 | 136 | 12,000 |
2013/11/06 | 137 | 137 | 137 | 137 | 4,000 |
2013/11/01 | 139 | 139 | 139 | 139 | 2,000 |
2013/10/30 | 139 | 139 | 139 | 139 | 1,000 |
2013/10/28 | 141 | 141 | 141 | 141 | 1,000 |
2013/10/25 | 141 | 141 | 141 | 141 | 2,000 |
2013/10/24 | 141 | 141 | 141 | 141 | 4,000 |
2013/10/22 | 141 | 141 | 141 | 141 | 1,000 |
2013/10/21 | 141 | 141 | 141 | 141 | 12,000 |
2013/10/18 | 140 | 141 | 139 | 141 | 8,000 |
2013/10/17 | 138 | 139 | 138 | 139 | 2,000 |
2013/10/16 | 138 | 138 | 138 | 138 | 1,000 |
2013/10/11 | 137 | 137 | 137 | 137 | 1,000 |
2013/10/10 | 135 | 135 | 135 | 135 | 1,000 |
2013/10/09 | 134 | 134 | 134 | 134 | 1,000 |
2013/10/08 | 135 | 135 | 135 | 135 | 1,000 |
2013/10/07 | 135 | 135 | 135 | 135 | 1,000 |
2013/10/02 | 138 | 138 | 138 | 138 | 1,000 |
2013/10/01 | 139 | 139 | 137 | 137 | 12,000 |
2013/09/30 | 135 | 139 | 135 | 139 | 3,000 |
2013/09/27 | 140 | 140 | 140 | 140 | 1,000 |
2013/09/26 | 140 | 140 | 140 | 140 | 3,000 |
2013/09/25 | 140 | 140 | 140 | 140 | 3,000 |
2013/09/24 | 140 | 140 | 139 | 139 | 3,000 |
2013/09/20 | 140 | 140 | 139 | 140 | 19,000 |
2013/09/19 | 137 | 138 | 137 | 138 | 4,000 |
2013/09/18 | 136 | 136 | 136 | 136 | 3,000 |
2013/09/17 | 135 | 135 | 135 | 135 | 6,000 |
2013/09/13 | 134 | 134 | 131 | 131 | 11,000 |
2013/09/12 | 134 | 134 | 134 | 134 | 1,000 |
2013/09/11 | 134 | 134 | 134 | 134 | 5,000 |
2013/09/09 | 135 | 135 | 135 | 135 | 3,000 |
2013/09/03 | 135 | 135 | 135 | 135 | 1,000 |
2013/08/29 | 133 | 133 | 133 | 133 | 2,000 |
2013/08/26 | 137 | 137 | 136 | 136 | 3,000 |
2013/08/21 | 138 | 138 | 135 | 135 | 4,000 |
2013/08/20 | 136 | 138 | 136 | 138 | 20,000 |
2013/08/19 | 136 | 137 | 136 | 137 | 6,000 |
2013/08/16 | 136 | 136 | 136 | 136 | 3,000 |
2013/08/15 | 135 | 135 | 135 | 135 | 3,000 |
2013/08/13 | 135 | 135 | 135 | 135 | 1,000 |
2013/08/08 | 137 | 137 | 137 | 137 | 1,000 |
2013/08/07 | 136 | 138 | 136 | 138 | 14,000 |
2013/08/06 | 136 | 136 | 136 | 136 | 3,000 |
2013/08/02 | 138 | 138 | 138 | 138 | 2,000 |
2013/07/30 | 136 | 137 | 136 | 137 | 6,000 |
2013/07/29 | 138 | 138 | 137 | 137 | 7,000 |
2013/07/26 | 138 | 138 | 138 | 138 | 10,000 |
2013/07/25 | 141 | 141 | 141 | 141 | 2,000 |
2013/07/23 | 140 | 141 | 139 | 141 | 17,000 |
2013/07/22 | 139 | 142 | 139 | 142 | 24,000 |
2013/07/19 | 141 | 142 | 140 | 141 | 7,000 |
2013/07/18 | 143 | 143 | 139 | 140 | 18,000 |
2013/07/17 | 143 | 143 | 143 | 143 | 1,000 |
2013/07/16 | 144 | 144 | 144 | 144 | 2,000 |
2013/07/12 | 139 | 141 | 139 | 141 | 52,000 |
2013/07/11 | 143 | 144 | 142 | 142 | 17,000 |
2013/07/10 | 142 | 142 | 139 | 141 | 7,000 |
2013/07/09 | 141 | 143 | 141 | 143 | 10,000 |
2013/07/08 | 143 | 144 | 141 | 141 | 19,000 |
2013/07/05 | 142 | 142 | 141 | 141 | 9,000 |
2013/07/03 | 140 | 140 | 139 | 139 | 2,000 |
2013/07/02 | 140 | 140 | 139 | 139 | 11,000 |
2013/06/28 | 140 | 140 | 137 | 140 | 32,000 |
2013/06/26 | 140 | 140 | 138 | 138 | 20,000 |
2013/06/25 | 144 | 144 | 140 | 142 | 5,000 |
2013/06/21 | 144 | 144 | 140 | 140 | 5,000 |
2013/06/20 | 146 | 147 | 146 | 147 | 14,000 |
2013/06/19 | 145 | 145 | 145 | 145 | 4,000 |
2013/06/18 | 145 | 145 | 145 | 145 | 4,000 |
2013/06/17 | 144 | 144 | 144 | 144 | 1,000 |
2013/06/14 | 145 | 145 | 145 | 145 | 2,000 |
2013/06/12 | 141 | 141 | 141 | 141 | 2,000 |
2013/06/11 | 141 | 141 | 138 | 138 | 10,000 |
2013/06/10 | 137 | 139 | 137 | 137 | 7,000 |
2013/06/07 | 139 | 142 | 138 | 142 | 4,000 |
2013/06/06 | 139 | 139 | 139 | 139 | 1,000 |
2013/06/05 | 142 | 142 | 142 | 142 | 1,000 |
2013/06/04 | 146 | 146 | 142 | 142 | 2,000 |
2013/05/31 | 144 | 144 | 144 | 144 | 5,000 |
2013/05/30 | 142 | 148 | 142 | 148 | 13,000 |
2013/05/29 | 141 | 141 | 141 | 141 | 1,000 |
2013/05/27 | 144 | 144 | 140 | 140 | 9,000 |
2013/05/24 | 142 | 144 | 142 | 142 | 8,000 |
2013/05/23 | 143 | 145 | 143 | 145 | 10,000 |
2013/05/22 | 147 | 148 | 145 | 145 | 23,000 |
2013/05/21 | 148 | 148 | 148 | 148 | 3,000 |
2013/05/20 | 145 | 146 | 145 | 146 | 17,000 |
2013/05/17 | 147 | 148 | 145 | 145 | 10,000 |
2013/05/16 | 146 | 146 | 144 | 144 | 9,000 |
2013/05/15 | 149 | 149 | 146 | 146 | 5,000 |
2013/05/14 | 148 | 148 | 144 | 147 | 12,000 |
2013/05/13 | 147 | 150 | 141 | 150 | 46,000 |
2013/05/10 | 150 | 150 | 149 | 149 | 12,000 |
2013/05/09 | 148 | 149 | 147 | 149 | 4,000 |
2013/05/08 | 142 | 149 | 142 | 145 | 27,000 |
2013/05/07 | 146 | 147 | 146 | 147 | 12,000 |
2013/05/02 | 149 | 149 | 149 | 149 | 1,000 |
2013/05/01 | 146 | 148 | 146 | 148 | 5,000 |
2013/04/30 | 144 | 144 | 144 | 144 | 2,000 |
2013/04/25 | 147 | 147 | 147 | 147 | 4,000 |
2013/04/24 | 144 | 145 | 144 | 145 | 3,000 |
2013/04/23 | 147 | 147 | 147 | 147 | 1,000 |
2013/04/22 | 145 | 145 | 145 | 145 | 14,000 |
2013/04/19 | 144 | 144 | 144 | 144 | 6,000 |
2013/04/18 | 144 | 144 | 142 | 142 | 3,000 |
2013/04/17 | 144 | 144 | 144 | 144 | 2,000 |
2013/04/16 | 140 | 140 | 140 | 140 | 1,000 |
2013/04/15 | 143 | 143 | 143 | 143 | 4,000 |
2013/04/12 | 140 | 142 | 140 | 142 | 4,000 |
2013/04/11 | 139 | 139 | 139 | 139 | 5,000 |
2013/04/10 | 141 | 141 | 140 | 140 | 4,000 |
2013/04/09 | 145 | 149 | 140 | 142 | 15,000 |
2013/04/08 | 145 | 145 | 141 | 145 | 6,000 |
2013/04/05 | 144 | 144 | 143 | 144 | 3,000 |
2013/04/04 | 140 | 140 | 140 | 140 | 3,000 |
2013/04/03 | 141 | 141 | 141 | 141 | 1,000 |
2013/04/02 | 145 | 145 | 141 | 141 | 2,000 |
2013/04/01 | 146 | 146 | 145 | 145 | 4,000 |
2013/03/29 | 145 | 145 | 145 | 145 | 1,000 |
2013/03/28 | 145 | 145 | 145 | 145 | 6,000 |
2013/03/27 | 141 | 145 | 141 | 145 | 3,000 |
2013/03/26 | 147 | 147 | 139 | 144 | 69,000 |
2013/03/25 | 152 | 152 | 149 | 149 | 5,000 |
2013/03/22 | 148 | 149 | 148 | 149 | 5,000 |
2013/03/21 | 151 | 151 | 148 | 148 | 20,000 |
2013/03/19 | 150 | 150 | 149 | 150 | 6,000 |
2013/03/18 | 152 | 152 | 150 | 150 | 8,000 |
2013/03/15 | 153 | 153 | 148 | 148 | 14,000 |
2013/03/14 | 149 | 149 | 149 | 149 | 1,000 |
2013/03/13 | 152 | 152 | 148 | 148 | 3,000 |
2013/03/11 | 154 | 154 | 154 | 154 | 2,000 |
2013/03/08 | 151 | 151 | 151 | 151 | 3,000 |
2013/03/07 | 154 | 155 | 150 | 155 | 5,000 |
2013/03/06 | 153 | 153 | 153 | 153 | 1,000 |
2013/03/04 | 153 | 153 | 151 | 153 | 4,000 |
2013/03/01 | 148 | 148 | 148 | 148 | 1,000 |
2013/02/25 | 150 | 151 | 150 | 151 | 3,000 |
2013/02/21 | 149 | 149 | 149 | 149 | 1,000 |
2013/02/20 | 149 | 149 | 149 | 149 | 17,000 |
2013/02/19 | 152 | 154 | 152 | 153 | 8,000 |
2013/02/18 | 153 | 153 | 149 | 150 | 7,000 |
2013/02/15 | 151 | 151 | 150 | 150 | 3,000 |
2013/02/14 | 150 | 150 | 150 | 150 | 2,000 |
2013/02/13 | 151 | 151 | 151 | 151 | 2,000 |
2013/02/12 | 155 | 155 | 150 | 150 | 2,000 |
2013/02/07 | 152 | 152 | 152 | 152 | 1,000 |
2013/02/06 | 153 | 154 | 151 | 152 | 7,000 |
2013/02/05 | 145 | 145 | 145 | 145 | 1,000 |
2013/02/04 | 147 | 147 | 147 | 147 | 1,000 |
2013/02/01 | 146 | 146 | 146 | 146 | 4,000 |
2013/01/31 | 148 | 148 | 148 | 148 | 4,000 |
2013/01/30 | 148 | 148 | 148 | 148 | 3,000 |
2013/01/28 | 145 | 145 | 145 | 145 | 5,000 |
2013/01/25 | 147 | 147 | 145 | 145 | 2,000 |
2013/01/24 | 147 | 147 | 144 | 144 | 7,000 |
2013/01/23 | 148 | 148 | 145 | 145 | 7,000 |
2013/01/22 | 147 | 157 | 144 | 144 | 32,000 |
2013/01/21 | 148 | 148 | 141 | 146 | 41,000 |
2013/01/18 | 153 | 153 | 151 | 151 | 9,000 |
2013/01/17 | 151 | 151 | 151 | 151 | 1,000 |
2013/01/16 | 150 | 150 | 148 | 148 | 6,000 |
2013/01/11 | 146 | 146 | 146 | 146 | 1,000 |
2013/01/10 | 150 | 150 | 150 | 150 | 1,000 |
2013/01/08 | 145 | 145 | 145 | 145 | 1,000 |
2013/01/07 | 150 | 150 | 150 | 150 | 5,000 |
2013/01/04 | 143 | 143 | 143 | 143 | 2,000 |