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 |
---|---|---|---|---|---|
2019/12/30 | 184 | 188 | 183 | 188 | 45,600 |
2019/12/27 | 188 | 188 | 184 | 184 | 66,600 |
2019/12/26 | 183 | 184 | 181 | 184 | 63,100 |
2019/12/25 | 182 | 183 | 178 | 180 | 125,700 |
2019/12/24 | 186 | 187 | 181 | 182 | 84,100 |
2019/12/23 | 191 | 193 | 186 | 186 | 75,900 |
2019/12/20 | 193 | 193 | 187 | 191 | 71,400 |
2019/12/19 | 192 | 196 | 189 | 191 | 83,800 |
2019/12/18 | 191 | 192 | 189 | 189 | 55,900 |
2019/12/17 | 188 | 190 | 188 | 190 | 37,100 |
2019/12/16 | 192 | 193 | 187 | 187 | 76,100 |
2019/12/13 | 192 | 197 | 192 | 192 | 178,500 |
2019/12/12 | 184 | 191 | 182 | 190 | 149,400 |
2019/12/11 | 181 | 185 | 181 | 182 | 81,400 |
2019/12/10 | 177 | 190 | 177 | 180 | 404,200 |
2019/12/09 | 177 | 178 | 176 | 177 | 38,000 |
2019/12/06 | 177 | 177 | 176 | 177 | 18,400 |
2019/12/05 | 177 | 178 | 177 | 177 | 8,600 |
2019/12/04 | 176 | 178 | 176 | 177 | 23,400 |
2019/12/03 | 176 | 178 | 176 | 177 | 19,600 |
2019/12/02 | 176 | 178 | 176 | 177 | 21,400 |
2019/11/29 | 177 | 178 | 176 | 176 | 19,200 |
2019/11/28 | 177 | 177 | 176 | 177 | 22,900 |
2019/11/27 | 178 | 179 | 177 | 177 | 51,500 |
2019/11/26 | 176 | 178 | 175 | 177 | 42,900 |
2019/11/25 | 176 | 176 | 175 | 175 | 13,800 |
2019/11/22 | 176 | 176 | 174 | 174 | 15,300 |
2019/11/21 | 175 | 175 | 174 | 174 | 10,700 |
2019/11/20 | 175 | 176 | 174 | 175 | 29,800 |
2019/11/19 | 175 | 177 | 175 | 176 | 24,400 |
2019/11/18 | 176 | 176 | 174 | 175 | 61,900 |
2019/11/15 | 177 | 177 | 175 | 176 | 20,600 |
2019/11/14 | 176 | 177 | 175 | 177 | 51,300 |
2019/11/13 | 177 | 177 | 176 | 177 | 14,900 |
2019/11/12 | 176 | 178 | 176 | 176 | 32,900 |
2019/11/11 | 178 | 178 | 176 | 176 | 52,100 |
2019/11/08 | 178 | 179 | 177 | 178 | 32,700 |
2019/11/07 | 178 | 178 | 176 | 177 | 26,100 |
2019/11/06 | 178 | 179 | 176 | 176 | 63,400 |
2019/11/05 | 176 | 180 | 175 | 178 | 76,400 |
2019/11/01 | 177 | 178 | 176 | 176 | 62,100 |
2019/10/31 | 182 | 183 | 179 | 180 | 154,800 |
2019/10/30 | 184 | 184 | 182 | 184 | 36,800 |
2019/10/29 | 182 | 185 | 182 | 183 | 49,500 |
2019/10/28 | 185 | 185 | 183 | 183 | 34,300 |
2019/10/25 | 186 | 186 | 183 | 184 | 54,800 |
2019/10/24 | 186 | 186 | 183 | 186 | 59,800 |
2019/10/23 | 184 | 187 | 183 | 187 | 73,000 |
2019/10/21 | 182 | 185 | 182 | 184 | 45,800 |
2019/10/18 | 182 | 182 | 181 | 182 | 34,700 |
2019/10/17 | 181 | 182 | 180 | 181 | 39,000 |
2019/10/16 | 185 | 186 | 181 | 181 | 79,400 |
2019/10/15 | 183 | 185 | 182 | 185 | 56,200 |
2019/10/11 | 184 | 184 | 182 | 182 | 41,900 |
2019/10/10 | 184 | 185 | 183 | 183 | 46,000 |
2019/10/09 | 186 | 186 | 184 | 185 | 53,800 |
2019/10/08 | 185 | 187 | 185 | 187 | 56,700 |
2019/10/07 | 182 | 186 | 181 | 185 | 96,700 |
2019/10/04 | 180 | 183 | 179 | 182 | 73,300 |
2019/10/03 | 181 | 182 | 180 | 181 | 97,600 |
2019/10/02 | 181 | 184 | 181 | 183 | 79,700 |
2019/10/01 | 183 | 184 | 182 | 183 | 112,700 |
2019/09/30 | 189 | 189 | 184 | 184 | 127,400 |
2019/09/27 | 196 | 196 | 190 | 191 | 79,200 |
2019/09/26 | 200 | 200 | 195 | 195 | 100,800 |
2019/09/25 | 201 | 201 | 198 | 198 | 38,700 |
2019/09/24 | 200 | 203 | 199 | 202 | 88,500 |
2019/09/20 | 193 | 197 | 193 | 197 | 44,900 |
2019/09/19 | 194 | 196 | 191 | 192 | 64,800 |
2019/09/18 | 201 | 201 | 195 | 195 | 90,800 |
2019/09/17 | 195 | 210 | 192 | 203 | 322,000 |
2019/09/13 | 191 | 199 | 191 | 195 | 105,300 |
2019/09/12 | 191 | 195 | 190 | 192 | 81,300 |
2019/09/11 | 190 | 191 | 187 | 190 | 40,900 |
2019/09/10 | 188 | 189 | 187 | 189 | 41,700 |
2019/09/09 | 189 | 190 | 187 | 188 | 43,700 |
2019/09/06 | 186 | 194 | 186 | 189 | 151,200 |
2019/09/05 | 185 | 189 | 185 | 188 | 62,100 |
2019/09/04 | 186 | 187 | 184 | 185 | 50,900 |
2019/09/03 | 188 | 189 | 185 | 188 | 60,600 |
2019/09/02 | 182 | 187 | 182 | 186 | 51,600 |
2019/08/30 | 181 | 183 | 180 | 182 | 70,900 |
2019/08/29 | 189 | 190 | 179 | 180 | 166,400 |
2019/08/28 | 196 | 197 | 189 | 189 | 143,200 |
2019/08/27 | 202 | 202 | 198 | 200 | 48,800 |
2019/08/26 | 202 | 206 | 199 | 199 | 68,500 |
2019/08/23 | 211 | 211 | 208 | 208 | 30,700 |
2019/08/22 | 211 | 213 | 210 | 211 | 30,600 |
2019/08/21 | 214 | 214 | 212 | 212 | 31,200 |
2019/08/20 | 216 | 217 | 214 | 214 | 27,200 |
2019/08/19 | 213 | 216 | 213 | 216 | 21,700 |
2019/08/16 | 214 | 214 | 212 | 213 | 19,900 |
2019/08/15 | 213 | 215 | 213 | 213 | 61,800 |
2019/08/14 | 217 | 219 | 215 | 218 | 19,500 |
2019/08/13 | 217 | 218 | 213 | 217 | 26,800 |
2019/08/09 | 219 | 221 | 218 | 220 | 19,100 |
2019/08/08 | 217 | 219 | 216 | 219 | 28,600 |
2019/08/07 | 216 | 219 | 216 | 217 | 54,600 |
2019/08/06 | 214 | 218 | 210 | 218 | 68,200 |
2019/08/05 | 224 | 225 | 216 | 218 | 65,800 |
2019/08/02 | 227 | 228 | 224 | 224 | 57,700 |
2019/08/01 | 228 | 231 | 226 | 229 | 112,200 |
2019/07/31 | 236 | 239 | 235 | 236 | 29,900 |
2019/07/30 | 237 | 238 | 234 | 234 | 29,800 |
2019/07/29 | 238 | 240 | 231 | 237 | 41,200 |
2019/07/26 | 242 | 243 | 235 | 238 | 51,100 |
2019/07/25 | 244 | 245 | 241 | 245 | 25,700 |
2019/07/24 | 243 | 245 | 240 | 244 | 31,800 |
2019/07/23 | 241 | 248 | 241 | 243 | 71,800 |
2019/07/22 | 235 | 243 | 233 | 242 | 85,300 |
2019/07/19 | 235 | 238 | 230 | 233 | 94,000 |
2019/07/18 | 245 | 245 | 237 | 237 | 77,700 |
2019/07/17 | 247 | 248 | 242 | 247 | 54,000 |
2019/07/16 | 248 | 251 | 245 | 247 | 34,400 |
2019/07/12 | 255 | 255 | 244 | 248 | 91,300 |
2019/07/11 | 255 | 256 | 249 | 249 | 92,200 |
2019/07/10 | 241 | 255 | 241 | 255 | 112,400 |
2019/07/09 | 247 | 249 | 240 | 240 | 105,700 |
2019/07/08 | 257 | 258 | 245 | 248 | 136,200 |
2019/07/05 | 261 | 262 | 254 | 257 | 313,800 |
2019/07/04 | 255 | 267 | 248 | 258 | 858,500 |
2019/07/03 | 234 | 262 | 234 | 259 | 1,133,300 |
2019/07/02 | 226 | 238 | 226 | 232 | 263,300 |
2019/07/01 | 224 | 228 | 224 | 225 | 60,000 |
2019/06/28 | 222 | 224 | 222 | 223 | 25,700 |
2019/06/27 | 221 | 223 | 220 | 221 | 34,900 |
2019/06/26 | 223 | 225 | 221 | 223 | 56,600 |
2019/06/25 | 225 | 226 | 222 | 225 | 50,100 |
2019/06/24 | 226 | 227 | 224 | 225 | 27,600 |
2019/06/21 | 223 | 229 | 223 | 227 | 45,700 |
2019/06/20 | 225 | 227 | 224 | 226 | 33,800 |
2019/06/19 | 224 | 225 | 220 | 225 | 32,800 |
2019/06/18 | 224 | 227 | 220 | 221 | 52,600 |
2019/06/17 | 227 | 229 | 224 | 225 | 57,400 |
2019/06/14 | 226 | 229 | 226 | 227 | 51,800 |
2019/06/13 | 231 | 231 | 226 | 228 | 75,600 |
2019/06/12 | 228 | 233 | 225 | 233 | 106,600 |
2019/06/11 | 231 | 233 | 227 | 227 | 70,800 |
2019/06/10 | 228 | 236 | 228 | 231 | 129,100 |
2019/06/07 | 224 | 230 | 224 | 227 | 73,400 |
2019/06/06 | 223 | 229 | 223 | 223 | 80,000 |
2019/06/05 | 225 | 230 | 224 | 226 | 82,000 |
2019/06/04 | 213 | 225 | 213 | 222 | 133,400 |
2019/06/03 | 224 | 225 | 213 | 214 | 141,800 |
2019/05/31 | 232 | 233 | 228 | 230 | 74,500 |
2019/05/30 | 232 | 235 | 229 | 234 | 80,000 |
2019/05/29 | 233 | 237 | 230 | 235 | 81,700 |
2019/05/28 | 232 | 240 | 232 | 236 | 142,400 |
2019/05/27 | 226 | 235 | 226 | 233 | 119,300 |
2019/05/24 | 223 | 230 | 223 | 228 | 112,300 |
2019/05/23 | 234 | 236 | 229 | 229 | 105,800 |
2019/05/22 | 230 | 239 | 230 | 237 | 121,200 |
2019/05/21 | 230 | 231 | 224 | 229 | 116,000 |
2019/05/20 | 236 | 239 | 230 | 231 | 85,000 |
2019/05/17 | 229 | 243 | 229 | 236 | 173,800 |
2019/05/16 | 234 | 235 | 228 | 230 | 133,900 |
2019/05/15 | 236 | 239 | 230 | 236 | 123,500 |
2019/05/14 | 237 | 239 | 230 | 237 | 175,100 |
2019/05/13 | 240 | 244 | 237 | 243 | 152,900 |
2019/05/10 | 238 | 245 | 237 | 240 | 196,600 |
2019/05/09 | 243 | 253 | 241 | 241 | 154,700 |
2019/05/08 | 248 | 249 | 242 | 244 | 124,200 |
2019/05/07 | 243 | 255 | 243 | 253 | 225,700 |
2019/04/26 | 265 | 268 | 253 | 263 | 325,700 |
2019/04/25 | 273 | 274 | 267 | 267 | 163,300 |
2019/04/24 | 275 | 278 | 272 | 274 | 112,000 |
2019/04/23 | 273 | 284 | 272 | 274 | 199,600 |
2019/04/22 | 278 | 279 | 271 | 272 | 98,900 |
2019/04/19 | 275 | 282 | 275 | 277 | 192,300 |
2019/04/18 | 280 | 280 | 272 | 273 | 163,400 |
2019/04/17 | 288 | 289 | 282 | 283 | 139,100 |
2019/04/16 | 292 | 294 | 287 | 287 | 117,300 |
2019/04/15 | 291 | 296 | 289 | 292 | 192,600 |
2019/04/12 | 293 | 294 | 286 | 290 | 195,300 |
2019/04/11 | 297 | 297 | 288 | 288 | 212,100 |
2019/04/10 | 296 | 299 | 288 | 291 | 422,200 |
2019/04/09 | 319 | 322 | 300 | 300 | 426,300 |
2019/04/08 | 327 | 330 | 317 | 317 | 194,000 |
2019/04/05 | 323 | 329 | 321 | 322 | 207,600 |
2019/04/04 | 327 | 340 | 324 | 325 | 341,700 |
2019/04/03 | 329 | 333 | 312 | 324 | 715,300 |
2019/04/02 | 350 | 358 | 331 | 333 | 1,014,800 |
2019/04/01 | 426 | 428 | 345 | 354 | 2,575,400 |
2019/03/29 | 449 | 454 | 405 | 419 | 2,039,900 |
2019/03/28 | 419 | 479 | 416 | 450 | 4,352,700 |
2019/03/27 | 396 | 415 | 396 | 413 | 273,600 |
2019/03/26 | 400 | 419 | 399 | 402 | 384,800 |
2019/03/25 | 378 | 399 | 377 | 391 | 141,600 |
2019/03/22 | 405 | 405 | 383 | 393 | 171,500 |
2019/03/20 | 410 | 410 | 397 | 406 | 146,900 |
2019/03/19 | 384 | 414 | 380 | 414 | 318,000 |
2019/03/18 | 375 | 386 | 374 | 384 | 122,700 |
2019/03/15 | 385 | 386 | 370 | 373 | 100,700 |
2019/03/14 | 394 | 394 | 370 | 380 | 233,100 |
2019/03/13 | 392 | 396 | 387 | 393 | 67,600 |
2019/03/12 | 390 | 404 | 390 | 390 | 110,100 |
2019/03/11 | 379 | 398 | 374 | 384 | 106,300 |
2019/03/08 | 391 | 391 | 369 | 376 | 273,500 |
2019/03/07 | 403 | 409 | 392 | 393 | 198,100 |
2019/03/06 | 404 | 411 | 401 | 409 | 81,500 |
2019/03/05 | 415 | 415 | 400 | 400 | 236,800 |
2019/03/04 | 418 | 424 | 413 | 418 | 238,800 |
2019/03/01 | 399 | 418 | 399 | 410 | 171,700 |
2019/02/28 | 405 | 407 | 398 | 399 | 109,500 |
2019/02/27 | 400 | 410 | 397 | 405 | 155,100 |
2019/02/26 | 416 | 419 | 404 | 404 | 124,700 |
2019/02/25 | 408 | 424 | 403 | 416 | 203,400 |
2019/02/22 | 408 | 412 | 400 | 406 | 180,200 |
2019/02/21 | 423 | 434 | 415 | 416 | 261,200 |
2019/02/20 | 421 | 425 | 415 | 422 | 213,100 |
2019/02/19 | 399 | 420 | 399 | 415 | 391,400 |
2019/02/18 | 388 | 411 | 385 | 402 | 227,700 |
2019/02/15 | 377 | 388 | 375 | 380 | 100,100 |
2019/02/14 | 379 | 385 | 377 | 381 | 73,100 |
2019/02/13 | 389 | 399 | 376 | 378 | 165,700 |
2019/02/12 | 364 | 384 | 364 | 379 | 214,500 |
2019/02/08 | 373 | 377 | 361 | 362 | 329,300 |
2019/02/07 | 391 | 393 | 376 | 379 | 248,200 |
2019/02/06 | 395 | 404 | 388 | 393 | 197,500 |
2019/02/05 | 409 | 409 | 395 | 396 | 190,900 |
2019/02/04 | 418 | 423 | 404 | 409 | 208,000 |
2019/02/01 | 397 | 419 | 397 | 415 | 476,900 |
2019/01/31 | 408 | 415 | 394 | 394 | 557,000 |
2019/01/30 | 433 | 435 | 408 | 408 | 652,100 |
2019/01/29 | 446 | 463 | 435 | 437 | 751,000 |
2019/01/28 | 453 | 480 | 446 | 451 | 2,132,900 |
2019/01/25 | 425 | 447 | 424 | 445 | 769,700 |
2019/01/24 | 427 | 430 | 421 | 422 | 143,100 |
2019/01/23 | 420 | 434 | 420 | 427 | 162,800 |
2019/01/22 | 420 | 430 | 417 | 424 | 260,900 |
2019/01/21 | 441 | 444 | 421 | 422 | 317,800 |
2019/01/18 | 445 | 449 | 436 | 441 | 353,700 |
2019/01/17 | 425 | 443 | 422 | 441 | 583,300 |
2019/01/16 | 422 | 426 | 416 | 423 | 268,300 |
2019/01/15 | 417 | 426 | 415 | 416 | 290,100 |
2019/01/11 | 418 | 432 | 413 | 415 | 477,600 |
2019/01/10 | 407 | 426 | 403 | 419 | 737,900 |
2019/01/09 | 434 | 439 | 403 | 409 | 1,222,900 |
2019/01/08 | 422 | 458 | 416 | 428 | 3,105,700 |
2019/01/07 | 377 | 433 | 370 | 430 | 2,691,400 |
2019/01/04 | 330 | 370 | 328 | 353 | 718,300 |