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 |
|---|---|---|---|---|---|
| 2025/06/13 | 186 | 188 | 184 | 186 | 42,300 |
| 2025/06/12 | 187 | 188 | 185 | 188 | 17,400 |
| 2025/06/11 | 190 | 190 | 186 | 187 | 16,000 |
| 2025/06/10 | 187 | 187 | 185 | 185 | 19,100 |
| 2025/06/09 | 189 | 189 | 185 | 187 | 38,900 |
| 2025/06/06 | 188 | 188 | 186 | 188 | 48,500 |
| 2025/06/05 | 192 | 192 | 187 | 188 | 96,100 |
| 2025/06/04 | 191 | 193 | 189 | 191 | 45,000 |
| 2025/06/03 | 192 | 192 | 190 | 190 | 45,200 |
| 2025/06/02 | 194 | 194 | 189 | 192 | 89,100 |
| 2025/05/30 | 195 | 196 | 193 | 194 | 38,700 |
| 2025/05/29 | 197 | 197 | 194 | 195 | 34,700 |
| 2025/05/28 | 193 | 197 | 193 | 195 | 67,700 |
| 2025/05/27 | 193 | 195 | 192 | 192 | 60,500 |
| 2025/05/26 | 190 | 195 | 188 | 195 | 141,200 |
| 2025/05/23 | 196 | 227 | 189 | 191 | 1,908,400 |
| 2025/05/22 | 191 | 192 | 186 | 189 | 46,100 |
| 2025/05/21 | 192 | 192 | 189 | 189 | 16,500 |
| 2025/05/20 | 190 | 192 | 189 | 191 | 37,100 |
| 2025/05/19 | 186 | 190 | 186 | 190 | 40,000 |
| 2025/05/16 | 187 | 187 | 184 | 186 | 26,000 |
| 2025/05/15 | 186 | 186 | 184 | 186 | 18,400 |
| 2025/05/14 | 187 | 187 | 183 | 185 | 56,200 |
| 2025/05/13 | 190 | 190 | 185 | 187 | 56,000 |
| 2025/05/12 | 188 | 191 | 187 | 187 | 47,200 |
| 2025/05/09 | 184 | 191 | 183 | 188 | 132,600 |
| 2025/05/08 | 182 | 184 | 181 | 184 | 42,600 |
| 2025/05/07 | 181 | 182 | 180 | 182 | 31,900 |
| 2025/05/02 | 178 | 180 | 177 | 180 | 50,200 |
| 2025/05/01 | 177 | 179 | 176 | 177 | 45,600 |
| 2025/04/30 | 176 | 177 | 175 | 177 | 12,300 |
| 2025/04/28 | 177 | 177 | 175 | 177 | 27,500 |
| 2025/04/25 | 172 | 179 | 172 | 178 | 147,000 |
| 2025/04/24 | 174 | 178 | 171 | 172 | 245,600 |
| 2025/04/23 | 184 | 195 | 176 | 177 | 884,900 |
| 2025/04/22 | 180 | 184 | 176 | 182 | 161,000 |
| 2025/04/21 | 180 | 180 | 177 | 180 | 44,300 |
| 2025/04/18 | 174 | 179 | 173 | 177 | 91,900 |
| 2025/04/17 | 171 | 172 | 171 | 172 | 10,200 |
| 2025/04/16 | 178 | 178 | 170 | 171 | 78,200 |
| 2025/04/15 | 163 | 182 | 162 | 175 | 659,900 |
| 2025/04/14 | 160 | 164 | 158 | 160 | 70,200 |
| 2025/04/11 | 156 | 159 | 155 | 159 | 33,900 |
| 2025/04/10 | 161 | 161 | 156 | 158 | 96,600 |
| 2025/04/09 | 152 | 155 | 152 | 154 | 35,200 |
| 2025/04/08 | 150 | 173 | 146 | 154 | 811,800 |
| 2025/04/07 | 147 | 150 | 141 | 145 | 103,400 |
| 2025/04/04 | 161 | 162 | 155 | 157 | 63,700 |
| 2025/04/03 | 160 | 164 | 155 | 161 | 59,400 |
| 2025/04/02 | 165 | 166 | 165 | 165 | 8,700 |
| 2025/04/01 | 166 | 168 | 165 | 165 | 23,500 |
| 2025/03/31 | 169 | 169 | 164 | 165 | 109,900 |
| 2025/03/28 | 169 | 183 | 168 | 169 | 380,600 |
| 2025/03/27 | 173 | 222 | 170 | 170 | 1,379,200 |
| 2025/03/26 | 174 | 175 | 173 | 174 | 9,200 |
| 2025/03/25 | 176 | 176 | 173 | 174 | 21,400 |
| 2025/03/24 | 174 | 175 | 172 | 175 | 22,000 |
| 2025/03/21 | 175 | 176 | 173 | 174 | 23,500 |
| 2025/03/19 | 175 | 175 | 172 | 174 | 43,000 |
| 2025/03/18 | 173 | 175 | 172 | 172 | 22,000 |
| 2025/03/17 | 170 | 174 | 170 | 173 | 13,800 |
| 2025/03/14 | 170 | 174 | 169 | 169 | 22,000 |
| 2025/03/13 | 172 | 172 | 170 | 170 | 4,600 |
| 2025/03/12 | 172 | 174 | 171 | 172 | 10,200 |
| 2025/03/11 | 172 | 173 | 168 | 171 | 27,500 |
| 2025/03/10 | 174 | 175 | 173 | 175 | 18,000 |
| 2025/03/07 | 168 | 175 | 168 | 174 | 59,800 |
| 2025/03/06 | 166 | 169 | 166 | 168 | 12,100 |
| 2025/03/05 | 165 | 167 | 165 | 166 | 8,400 |
| 2025/03/04 | 165 | 167 | 165 | 167 | 3,300 |
| 2025/03/03 | 169 | 169 | 166 | 167 | 12,600 |
| 2025/02/28 | 167 | 167 | 164 | 166 | 22,800 |
| 2025/02/27 | 169 | 169 | 166 | 168 | 25,100 |
| 2025/02/26 | 171 | 174 | 169 | 169 | 41,300 |
| 2025/02/25 | 166 | 171 | 165 | 171 | 79,600 |
| 2025/02/21 | 167 | 169 | 167 | 167 | 26,800 |
| 2025/02/20 | 167 | 168 | 166 | 167 | 41,200 |
| 2025/02/19 | 163 | 166 | 163 | 166 | 53,400 |
| 2025/02/18 | 161 | 162 | 161 | 161 | 15,000 |
| 2025/02/17 | 160 | 162 | 160 | 161 | 25,600 |
| 2025/02/14 | 160 | 161 | 160 | 160 | 15,700 |
| 2025/02/13 | 159 | 160 | 158 | 160 | 20,000 |
| 2025/02/12 | 158 | 159 | 158 | 158 | 29,700 |
| 2025/02/10 | 156 | 159 | 155 | 158 | 40,900 |
| 2025/02/07 | 156 | 157 | 155 | 155 | 11,200 |
| 2025/02/06 | 155 | 156 | 154 | 155 | 33,400 |
| 2025/02/05 | 154 | 154 | 153 | 154 | 55,000 |
| 2025/02/04 | 153 | 154 | 152 | 152 | 33,300 |
| 2025/02/03 | 157 | 157 | 153 | 153 | 71,700 |
| 2025/01/31 | 155 | 158 | 153 | 156 | 121,900 |
| 2025/01/30 | 154 | 154 | 152 | 154 | 23,700 |
| 2025/01/29 | 153 | 154 | 152 | 154 | 32,200 |
| 2025/01/28 | 151 | 153 | 151 | 153 | 15,300 |
| 2025/01/27 | 152 | 153 | 151 | 152 | 28,800 |
| 2025/01/24 | 152 | 152 | 150 | 151 | 16,000 |
| 2025/01/23 | 151 | 152 | 150 | 152 | 8,700 |
| 2025/01/22 | 152 | 152 | 150 | 151 | 9,100 |
| 2025/01/21 | 151 | 152 | 149 | 152 | 29,600 |
| 2025/01/20 | 151 | 151 | 150 | 150 | 15,200 |
| 2025/01/17 | 150 | 150 | 149 | 150 | 4,600 |
| 2025/01/16 | 151 | 151 | 150 | 150 | 6,000 |
| 2025/01/15 | 151 | 151 | 150 | 150 | 5,600 |
| 2025/01/14 | 149 | 151 | 149 | 151 | 17,000 |
| 2025/01/10 | 150 | 151 | 149 | 151 | 30,200 |
| 2025/01/09 | 152 | 152 | 149 | 151 | 91,000 |
| 2025/01/08 | 152 | 153 | 151 | 153 | 40,800 |
| 2025/01/07 | 153 | 153 | 152 | 153 | 12,200 |
| 2025/01/06 | 152 | 153 | 152 | 152 | 13,800 |
| 2024/12/30 | 153 | 153 | 151 | 152 | 11,000 |
| 2024/12/27 | 153 | 153 | 152 | 152 | 10,100 |
| 2024/12/26 | 153 | 154 | 152 | 153 | 40,300 |
| 2024/12/25 | 153 | 153 | 151 | 151 | 32,200 |
| 2024/12/24 | 152 | 152 | 151 | 152 | 14,700 |
| 2024/12/23 | 151 | 152 | 151 | 152 | 34,400 |
| 2024/12/20 | 151 | 152 | 151 | 151 | 23,100 |
| 2024/12/19 | 151 | 152 | 151 | 152 | 6,000 |
| 2024/12/18 | 152 | 152 | 151 | 151 | 10,100 |
| 2024/12/17 | 153 | 153 | 151 | 151 | 20,400 |
| 2024/12/16 | 152 | 153 | 152 | 152 | 8,900 |
| 2024/12/13 | 154 | 154 | 151 | 153 | 19,400 |
| 2024/12/12 | 157 | 157 | 151 | 153 | 65,800 |
| 2024/12/11 | 153 | 153 | 151 | 152 | 10,000 |
| 2024/12/10 | 151 | 151 | 151 | 151 | 8,900 |
| 2024/12/09 | 151 | 151 | 150 | 151 | 11,000 |
| 2024/12/06 | 151 | 151 | 150 | 151 | 22,000 |
| 2024/12/05 | 153 | 153 | 151 | 151 | 13,800 |
| 2024/12/04 | 153 | 153 | 151 | 151 | 13,900 |
| 2024/12/03 | 151 | 153 | 151 | 153 | 18,600 |
| 2024/12/02 | 153 | 153 | 151 | 151 | 13,200 |
| 2024/11/29 | 153 | 153 | 152 | 152 | 15,900 |
| 2024/11/28 | 152 | 153 | 152 | 152 | 13,400 |
| 2024/11/27 | 153 | 153 | 152 | 152 | 8,200 |
| 2024/11/26 | 154 | 154 | 152 | 153 | 21,000 |
| 2024/11/25 | 154 | 154 | 153 | 153 | 31,500 |
| 2024/11/22 | 151 | 152 | 151 | 151 | 13,200 |
| 2024/11/21 | 152 | 152 | 151 | 151 | 3,200 |
| 2024/11/20 | 152 | 152 | 151 | 151 | 13,900 |
| 2024/11/19 | 152 | 152 | 151 | 152 | 8,800 |
| 2024/11/18 | 152 | 152 | 151 | 152 | 4,600 |
| 2024/11/15 | 152 | 152 | 151 | 152 | 3,800 |
| 2024/11/14 | 152 | 152 | 151 | 151 | 11,500 |
| 2024/11/13 | 151 | 152 | 150 | 151 | 10,200 |
| 2024/11/12 | 150 | 151 | 150 | 151 | 4,000 |
| 2024/11/11 | 151 | 152 | 150 | 150 | 6,700 |
| 2024/11/08 | 150 | 152 | 149 | 151 | 45,100 |
| 2024/11/07 | 152 | 152 | 150 | 151 | 11,100 |
| 2024/11/06 | 151 | 152 | 151 | 151 | 9,200 |
| 2024/11/05 | 151 | 152 | 150 | 151 | 13,200 |
| 2024/11/01 | 151 | 152 | 150 | 150 | 15,100 |
| 2024/10/31 | 155 | 155 | 149 | 152 | 202,400 |
| 2024/10/30 | 145 | 147 | 144 | 146 | 40,200 |
| 2024/10/29 | 144 | 146 | 144 | 144 | 7,300 |
| 2024/10/28 | 145 | 145 | 143 | 145 | 19,100 |
| 2024/10/25 | 148 | 148 | 143 | 145 | 12,300 |
| 2024/10/24 | 145 | 146 | 143 | 146 | 18,300 |
| 2024/10/23 | 146 | 147 | 145 | 145 | 17,200 |
| 2024/10/22 | 148 | 148 | 146 | 146 | 6,900 |
| 2024/10/21 | 148 | 148 | 147 | 148 | 13,700 |
| 2024/10/18 | 149 | 149 | 147 | 148 | 21,200 |
| 2024/10/17 | 148 | 149 | 148 | 149 | 18,700 |
| 2024/10/16 | 148 | 148 | 148 | 148 | 6,900 |
| 2024/10/15 | 149 | 150 | 148 | 148 | 25,100 |
| 2024/10/11 | 150 | 150 | 149 | 149 | 6,300 |
| 2024/10/10 | 150 | 150 | 149 | 150 | 10,600 |
| 2024/10/09 | 149 | 150 | 149 | 149 | 11,400 |
| 2024/10/08 | 150 | 151 | 150 | 150 | 13,000 |
| 2024/10/07 | 151 | 152 | 150 | 150 | 35,700 |
| 2024/10/04 | 151 | 152 | 151 | 151 | 10,600 |
| 2024/10/03 | 152 | 152 | 151 | 152 | 27,400 |
| 2024/10/02 | 153 | 153 | 151 | 152 | 18,900 |
| 2024/10/01 | 151 | 153 | 151 | 152 | 10,700 |
| 2024/09/30 | 150 | 153 | 149 | 151 | 31,800 |
| 2024/09/27 | 152 | 153 | 151 | 151 | 34,100 |
| 2024/09/26 | 154 | 155 | 153 | 154 | 33,900 |
| 2024/09/25 | 154 | 154 | 153 | 153 | 26,200 |
| 2024/09/24 | 154 | 155 | 153 | 153 | 25,800 |
| 2024/09/20 | 154 | 154 | 153 | 154 | 28,700 |
| 2024/09/19 | 153 | 154 | 152 | 153 | 16,500 |
| 2024/09/18 | 153 | 153 | 152 | 152 | 9,000 |
| 2024/09/17 | 154 | 154 | 151 | 151 | 46,200 |
| 2024/09/13 | 153 | 154 | 152 | 152 | 12,700 |
| 2024/09/12 | 153 | 154 | 152 | 153 | 21,900 |
| 2024/09/11 | 154 | 154 | 151 | 152 | 21,600 |
| 2024/09/10 | 155 | 155 | 153 | 154 | 9,200 |
| 2024/09/09 | 153 | 155 | 151 | 155 | 33,600 |
| 2024/09/06 | 155 | 155 | 153 | 154 | 22,500 |
| 2024/09/05 | 155 | 156 | 154 | 154 | 27,900 |
| 2024/09/04 | 154 | 156 | 153 | 155 | 40,400 |
| 2024/09/03 | 155 | 156 | 154 | 156 | 24,400 |
| 2024/09/02 | 157 | 157 | 154 | 155 | 52,100 |
| 2024/08/30 | 157 | 158 | 154 | 157 | 163,700 |
| 2024/08/29 | 160 | 184 | 157 | 158 | 1,481,500 |
| 2024/08/28 | 154 | 155 | 154 | 155 | 9,600 |
| 2024/08/27 | 155 | 155 | 154 | 154 | 4,500 |
| 2024/08/26 | 153 | 155 | 152 | 153 | 17,900 |
| 2024/08/23 | 152 | 153 | 151 | 153 | 5,400 |
| 2024/08/22 | 153 | 153 | 151 | 151 | 18,900 |
| 2024/08/21 | 155 | 155 | 152 | 152 | 21,700 |
| 2024/08/20 | 155 | 156 | 153 | 155 | 43,300 |
| 2024/08/19 | 154 | 156 | 153 | 153 | 53,500 |