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 |
|---|---|---|---|---|---|
| 2024/07/26 | 168 | 169 | 167 | 168 | 13,600 |
| 2024/07/25 | 170 | 170 | 166 | 168 | 70,500 |
| 2024/07/24 | 169 | 171 | 169 | 171 | 14,300 |
| 2024/07/23 | 169 | 170 | 168 | 170 | 17,000 |
| 2024/07/22 | 171 | 171 | 168 | 169 | 27,400 |
| 2024/07/19 | 172 | 173 | 170 | 170 | 32,800 |
| 2024/07/18 | 174 | 174 | 172 | 172 | 17,700 |
| 2024/07/17 | 174 | 175 | 173 | 174 | 12,300 |
| 2024/07/16 | 171 | 174 | 171 | 174 | 24,500 |
| 2024/07/12 | 177 | 177 | 171 | 171 | 69,700 |
| 2024/07/11 | 173 | 173 | 171 | 173 | 22,000 |
| 2024/07/10 | 170 | 173 | 170 | 173 | 28,800 |
| 2024/07/09 | 168 | 172 | 168 | 169 | 45,400 |
| 2024/07/08 | 172 | 173 | 167 | 168 | 160,900 |
| 2024/07/05 | 177 | 177 | 173 | 173 | 52,000 |
| 2024/07/04 | 177 | 177 | 175 | 175 | 23,400 |
| 2024/07/03 | 178 | 178 | 175 | 177 | 51,200 |
| 2024/07/02 | 178 | 178 | 177 | 178 | 9,000 |
| 2024/07/01 | 177 | 179 | 176 | 178 | 84,300 |
| 2024/06/28 | 183 | 183 | 178 | 178 | 94,400 |
| 2024/06/27 | 185 | 185 | 182 | 184 | 34,700 |
| 2024/06/26 | 183 | 185 | 183 | 185 | 22,200 |
| 2024/06/25 | 183 | 185 | 182 | 183 | 32,900 |
| 2024/06/24 | 188 | 188 | 179 | 182 | 137,900 |
| 2024/06/21 | 190 | 192 | 187 | 188 | 78,100 |
| 2024/06/20 | 192 | 192 | 190 | 190 | 31,300 |
| 2024/06/19 | 190 | 192 | 190 | 192 | 45,200 |
| 2024/06/18 | 192 | 192 | 190 | 190 | 39,900 |
| 2024/06/17 | 192 | 192 | 189 | 192 | 64,700 |
| 2024/06/14 | 197 | 197 | 191 | 192 | 89,800 |
| 2024/06/13 | 201 | 201 | 195 | 197 | 125,800 |
| 2024/06/12 | 196 | 202 | 195 | 199 | 158,100 |
| 2024/06/11 | 192 | 196 | 189 | 195 | 203,200 |
| 2024/06/10 | 190 | 190 | 188 | 190 | 25,500 |
| 2024/06/07 | 189 | 191 | 186 | 188 | 56,300 |
| 2024/06/06 | 193 | 194 | 189 | 191 | 79,300 |
| 2024/06/05 | 192 | 192 | 189 | 191 | 100,600 |
| 2024/06/04 | 190 | 193 | 189 | 192 | 89,300 |
| 2024/06/03 | 184 | 194 | 183 | 191 | 433,800 |
| 2024/05/31 | 183 | 184 | 182 | 184 | 51,500 |
| 2024/05/30 | 182 | 183 | 180 | 182 | 82,000 |
| 2024/05/29 | 183 | 184 | 182 | 182 | 45,700 |
| 2024/05/28 | 183 | 183 | 182 | 183 | 13,900 |
| 2024/05/27 | 183 | 184 | 181 | 182 | 57,100 |
| 2024/05/24 | 180 | 182 | 179 | 181 | 15,000 |
| 2024/05/23 | 178 | 182 | 178 | 181 | 73,900 |
| 2024/05/22 | 179 | 181 | 177 | 178 | 63,200 |
| 2024/05/21 | 184 | 185 | 180 | 180 | 62,300 |
| 2024/05/20 | 183 | 184 | 180 | 184 | 34,500 |
| 2024/05/17 | 180 | 183 | 179 | 183 | 37,400 |
| 2024/05/16 | 185 | 185 | 179 | 180 | 80,900 |
| 2024/05/15 | 192 | 192 | 182 | 183 | 151,100 |
| 2024/05/14 | 189 | 192 | 187 | 192 | 113,300 |
| 2024/05/13 | 180 | 189 | 180 | 188 | 80,500 |
| 2024/05/10 | 182 | 184 | 181 | 181 | 32,000 |
| 2024/05/09 | 179 | 183 | 177 | 183 | 109,300 |
| 2024/05/08 | 176 | 179 | 175 | 179 | 59,300 |
| 2024/05/07 | 177 | 177 | 175 | 175 | 59,300 |
| 2024/05/02 | 172 | 175 | 172 | 174 | 37,600 |
| 2024/05/01 | 177 | 177 | 172 | 172 | 162,400 |
| 2024/04/30 | 184 | 184 | 174 | 178 | 311,700 |
| 2024/04/26 | 178 | 185 | 176 | 179 | 252,300 |
| 2024/04/25 | 176 | 178 | 175 | 177 | 72,900 |
| 2024/04/24 | 173 | 175 | 172 | 175 | 48,300 |
| 2024/04/23 | 174 | 174 | 170 | 171 | 37,400 |
| 2024/04/22 | 174 | 174 | 170 | 171 | 59,900 |
| 2024/04/19 | 170 | 172 | 165 | 170 | 170,700 |
| 2024/04/18 | 171 | 185 | 166 | 169 | 693,800 |
| 2024/04/17 | 164 | 165 | 161 | 165 | 63,100 |
| 2024/04/16 | 168 | 168 | 163 | 164 | 67,900 |
| 2024/04/15 | 169 | 169 | 166 | 167 | 66,800 |
| 2024/04/12 | 167 | 176 | 167 | 170 | 126,300 |
| 2024/04/11 | 165 | 167 | 164 | 167 | 67,800 |
| 2024/04/10 | 166 | 166 | 162 | 165 | 151,200 |
| 2024/04/09 | 159 | 195 | 158 | 164 | 1,501,900 |
| 2024/04/08 | 160 | 160 | 158 | 159 | 19,800 |
| 2024/04/05 | 160 | 160 | 157 | 159 | 29,000 |
| 2024/04/04 | 161 | 161 | 160 | 160 | 9,700 |
| 2024/04/03 | 160 | 161 | 159 | 160 | 23,400 |
| 2024/04/02 | 160 | 161 | 160 | 160 | 13,500 |
| 2024/04/01 | 163 | 163 | 160 | 160 | 26,800 |
| 2024/03/29 | 162 | 163 | 161 | 162 | 11,400 |
| 2024/03/28 | 163 | 163 | 159 | 162 | 42,900 |
| 2024/03/27 | 162 | 164 | 162 | 164 | 22,900 |
| 2024/03/26 | 162 | 165 | 162 | 162 | 28,200 |
| 2024/03/25 | 165 | 165 | 162 | 163 | 33,000 |
| 2024/03/22 | 165 | 165 | 163 | 164 | 24,700 |
| 2024/03/21 | 162 | 165 | 162 | 163 | 58,300 |
| 2024/03/19 | 162 | 162 | 160 | 162 | 31,400 |
| 2024/03/18 | 161 | 162 | 161 | 162 | 32,100 |
| 2024/03/15 | 162 | 163 | 161 | 162 | 18,400 |
| 2024/03/14 | 161 | 162 | 160 | 162 | 26,000 |
| 2024/03/13 | 160 | 161 | 159 | 160 | 4,700 |
| 2024/03/12 | 160 | 160 | 158 | 160 | 44,900 |
| 2024/03/11 | 162 | 162 | 159 | 159 | 29,700 |
| 2024/03/08 | 159 | 162 | 158 | 161 | 44,500 |
| 2024/03/07 | 158 | 160 | 157 | 159 | 33,900 |
| 2024/03/06 | 157 | 160 | 157 | 159 | 20,700 |
| 2024/03/05 | 159 | 159 | 157 | 157 | 16,000 |
| 2024/03/04 | 159 | 160 | 158 | 158 | 32,500 |
| 2024/03/01 | 158 | 160 | 157 | 160 | 43,800 |
| 2024/02/29 | 157 | 159 | 157 | 158 | 11,600 |
| 2024/02/28 | 158 | 159 | 157 | 157 | 37,700 |
| 2024/02/27 | 158 | 158 | 157 | 157 | 16,700 |
| 2024/02/26 | 159 | 159 | 158 | 158 | 23,200 |
| 2024/02/22 | 158 | 159 | 157 | 158 | 29,400 |
| 2024/02/21 | 158 | 159 | 158 | 158 | 17,800 |
| 2024/02/20 | 159 | 160 | 158 | 159 | 30,000 |
| 2024/02/19 | 157 | 159 | 157 | 158 | 40,200 |
| 2024/02/16 | 155 | 158 | 155 | 156 | 33,000 |
| 2024/02/15 | 158 | 158 | 153 | 155 | 77,900 |
| 2024/02/14 | 159 | 159 | 156 | 157 | 71,600 |
| 2024/02/13 | 158 | 160 | 158 | 158 | 44,500 |
| 2024/02/09 | 161 | 163 | 157 | 157 | 196,300 |
| 2024/02/08 | 160 | 162 | 159 | 161 | 60,400 |
| 2024/02/07 | 161 | 164 | 160 | 160 | 65,000 |
| 2024/02/06 | 163 | 164 | 160 | 161 | 38,300 |
| 2024/02/05 | 160 | 163 | 157 | 163 | 86,000 |
| 2024/02/02 | 157 | 160 | 156 | 160 | 75,600 |
| 2024/02/01 | 162 | 162 | 156 | 157 | 319,600 |
| 2024/01/31 | 163 | 164 | 161 | 162 | 199,700 |
| 2024/01/30 | 162 | 165 | 160 | 163 | 181,800 |
| 2024/01/29 | 161 | 164 | 158 | 162 | 141,200 |
| 2024/01/26 | 159 | 160 | 158 | 158 | 23,700 |
| 2024/01/25 | 159 | 160 | 158 | 159 | 30,800 |
| 2024/01/24 | 158 | 158 | 157 | 158 | 24,000 |
| 2024/01/23 | 157 | 159 | 157 | 158 | 31,500 |
| 2024/01/22 | 160 | 160 | 157 | 157 | 101,800 |
| 2024/01/19 | 162 | 162 | 159 | 159 | 72,500 |
| 2024/01/18 | 159 | 161 | 158 | 161 | 62,100 |
| 2024/01/17 | 155 | 158 | 153 | 158 | 65,100 |
| 2024/01/16 | 155 | 155 | 153 | 153 | 47,900 |
| 2024/01/15 | 153 | 156 | 153 | 156 | 46,600 |
| 2024/01/12 | 154 | 155 | 151 | 152 | 47,400 |
| 2024/01/11 | 154 | 154 | 153 | 154 | 34,400 |
| 2024/01/10 | 155 | 155 | 153 | 154 | 17,200 |
| 2024/01/09 | 155 | 155 | 154 | 155 | 23,200 |
| 2024/01/05 | 154 | 155 | 153 | 154 | 41,800 |
| 2024/01/04 | 153 | 155 | 152 | 154 | 41,600 |
| 2023/12/29 | 152 | 154 | 152 | 153 | 64,000 |
| 2023/12/28 | 150 | 152 | 150 | 152 | 14,600 |
| 2023/12/27 | 149 | 152 | 149 | 151 | 36,700 |
| 2023/12/26 | 148 | 151 | 148 | 149 | 38,200 |
| 2023/12/25 | 153 | 153 | 147 | 148 | 69,500 |
| 2023/12/22 | 151 | 152 | 150 | 152 | 28,600 |
| 2023/12/21 | 149 | 152 | 149 | 150 | 39,100 |
| 2023/12/20 | 150 | 150 | 149 | 150 | 27,500 |
| 2023/12/19 | 150 | 150 | 148 | 150 | 14,900 |
| 2023/12/18 | 149 | 149 | 148 | 149 | 5,900 |
| 2023/12/15 | 149 | 149 | 148 | 148 | 10,400 |
| 2023/12/14 | 150 | 152 | 147 | 148 | 57,200 |
| 2023/12/13 | 151 | 153 | 150 | 152 | 10,200 |
| 2023/12/12 | 148 | 153 | 148 | 151 | 62,000 |
| 2023/12/11 | 153 | 153 | 147 | 148 | 110,300 |
| 2023/12/08 | 151 | 151 | 149 | 151 | 36,000 |
| 2023/12/07 | 153 | 153 | 150 | 151 | 26,900 |
| 2023/12/06 | 150 | 151 | 149 | 151 | 28,000 |
| 2023/12/05 | 152 | 152 | 148 | 149 | 37,500 |
| 2023/12/04 | 153 | 153 | 150 | 153 | 26,600 |
| 2023/12/01 | 151 | 151 | 148 | 150 | 15,600 |
| 2023/11/30 | 147 | 154 | 145 | 151 | 106,100 |
| 2023/11/29 | 148 | 149 | 147 | 148 | 17,500 |
| 2023/11/28 | 153 | 153 | 148 | 150 | 38,200 |
| 2023/11/27 | 154 | 156 | 149 | 152 | 77,000 |
| 2023/11/24 | 148 | 155 | 147 | 155 | 210,700 |
| 2023/11/22 | 146 | 146 | 144 | 145 | 33,800 |
| 2023/11/21 | 147 | 148 | 144 | 146 | 52,700 |
| 2023/11/20 | 149 | 149 | 147 | 147 | 11,000 |
| 2023/11/17 | 150 | 150 | 146 | 146 | 50,200 |
| 2023/11/16 | 146 | 149 | 145 | 149 | 77,100 |
| 2023/11/15 | 143 | 146 | 143 | 145 | 52,400 |
| 2023/11/14 | 142 | 144 | 142 | 143 | 67,600 |
| 2023/11/13 | 142 | 142 | 140 | 141 | 18,200 |
| 2023/11/10 | 141 | 142 | 140 | 141 | 29,800 |
| 2023/11/09 | 142 | 142 | 140 | 142 | 21,200 |
| 2023/11/08 | 144 | 144 | 140 | 141 | 23,200 |
| 2023/11/07 | 143 | 144 | 142 | 144 | 50,200 |
| 2023/11/06 | 143 | 143 | 141 | 143 | 25,300 |
| 2023/11/02 | 141 | 143 | 141 | 142 | 45,700 |
| 2023/11/01 | 141 | 142 | 140 | 140 | 61,700 |
| 2023/10/31 | 144 | 145 | 139 | 140 | 108,100 |
| 2023/10/30 | 142 | 146 | 140 | 143 | 437,900 |
| 2023/10/27 | 157 | 166 | 157 | 164 | 377,200 |
| 2023/10/26 | 152 | 158 | 152 | 157 | 69,800 |
| 2023/10/25 | 153 | 154 | 152 | 152 | 46,800 |
| 2023/10/24 | 154 | 154 | 149 | 153 | 109,600 |
| 2023/10/23 | 153 | 154 | 152 | 154 | 30,900 |
| 2023/10/20 | 154 | 155 | 153 | 154 | 50,500 |
| 2023/10/19 | 153 | 155 | 152 | 154 | 50,000 |
| 2023/10/18 | 149 | 153 | 148 | 153 | 64,000 |
| 2023/10/17 | 148 | 151 | 148 | 149 | 29,900 |
| 2023/10/16 | 148 | 149 | 147 | 148 | 30,600 |
| 2023/10/13 | 152 | 153 | 149 | 151 | 51,300 |
| 2023/10/12 | 154 | 154 | 149 | 154 | 49,800 |
| 2023/10/11 | 157 | 157 | 153 | 153 | 29,000 |
| 2023/10/10 | 155 | 157 | 154 | 157 | 11,300 |
| 2023/10/06 | 154 | 154 | 150 | 154 | 22,100 |
| 2023/10/05 | 150 | 154 | 150 | 154 | 24,500 |
| 2023/10/04 | 153 | 153 | 149 | 149 | 60,600 |
| 2023/10/03 | 158 | 160 | 152 | 152 | 112,500 |