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 |
---|---|---|---|---|---|
1993/12/24 | 600 | 600 | 600 | 600 | 7,000 |
1993/12/21 | 600 | 600 | 600 | 600 | 6,000 |
1993/12/20 | 600 | 600 | 600 | 600 | 10,000 |
1993/12/16 | 598 | 598 | 598 | 598 | 3,000 |
1993/12/15 | 610 | 610 | 610 | 610 | 5,000 |
1993/12/14 | 610 | 610 | 610 | 610 | 4,000 |
1993/12/10 | 580 | 580 | 580 | 580 | 8,000 |
1993/12/09 | 560 | 560 | 560 | 560 | 4,000 |
1993/12/07 | 560 | 560 | 550 | 550 | 8,000 |
1993/12/06 | 550 | 560 | 550 | 560 | 4,000 |
1993/12/03 | 570 | 570 | 555 | 555 | 6,000 |
1993/12/02 | 551 | 551 | 550 | 550 | 3,000 |
1993/12/01 | 513 | 513 | 513 | 513 | 1,000 |
1993/11/30 | 500 | 501 | 500 | 501 | 10,000 |
1993/11/29 | 510 | 510 | 500 | 500 | 10,000 |
1993/11/26 | 560 | 560 | 540 | 540 | 5,000 |
1993/11/25 | 570 | 570 | 570 | 570 | 7,000 |
1993/11/24 | 580 | 580 | 580 | 580 | 7,000 |
1993/11/19 | 581 | 581 | 580 | 580 | 10,000 |
1993/11/18 | 570 | 570 | 569 | 569 | 2,000 |
1993/11/16 | 555 | 570 | 555 | 570 | 2,000 |
1993/11/15 | 590 | 590 | 572 | 572 | 12,000 |
1993/11/12 | 531 | 570 | 531 | 570 | 37,000 |
1993/11/11 | 551 | 551 | 530 | 550 | 57,000 |
1993/11/10 | 580 | 580 | 550 | 560 | 20,000 |
1993/11/05 | 650 | 650 | 650 | 650 | 2,000 |
1993/11/04 | 670 | 670 | 670 | 670 | 2,000 |
1993/10/28 | 700 | 700 | 700 | 700 | 2,000 |
1993/10/27 | 700 | 700 | 700 | 700 | 5,000 |
1993/10/26 | 700 | 700 | 700 | 700 | 4,000 |
1993/10/25 | 700 | 711 | 700 | 700 | 15,000 |
1993/10/22 | 700 | 710 | 700 | 710 | 4,000 |
1993/10/21 | 700 | 700 | 700 | 700 | 4,000 |
1993/10/20 | 700 | 710 | 700 | 710 | 9,000 |
1993/10/19 | 697 | 700 | 697 | 700 | 3,000 |
1993/10/18 | 700 | 700 | 700 | 700 | 5,000 |
1993/10/15 | 697 | 700 | 697 | 700 | 6,000 |
1993/10/14 | 697 | 697 | 697 | 697 | 2,000 |
1993/10/13 | 697 | 697 | 679 | 697 | 13,000 |
1993/10/08 | 700 | 700 | 697 | 697 | 10,000 |
1993/10/07 | 704 | 704 | 704 | 704 | 1,000 |
1993/10/06 | 700 | 703 | 700 | 703 | 6,000 |
1993/10/05 | 704 | 704 | 700 | 703 | 8,000 |
1993/10/04 | 705 | 705 | 705 | 705 | 4,000 |
1993/10/01 | 706 | 706 | 705 | 705 | 3,000 |
1993/09/30 | 706 | 706 | 706 | 706 | 1,000 |
1993/09/28 | 746 | 746 | 735 | 735 | 11,000 |
1993/09/27 | 765 | 765 | 745 | 745 | 7,000 |
1993/09/22 | 777 | 778 | 760 | 760 | 8,000 |
1993/09/21 | 770 | 780 | 770 | 780 | 3,000 |
1993/09/20 | 750 | 755 | 750 | 755 | 15,000 |
1993/09/17 | 755 | 755 | 745 | 745 | 5,000 |
1993/09/16 | 753 | 753 | 753 | 753 | 23,000 |
1993/09/14 | 751 | 752 | 751 | 752 | 3,000 |
1993/09/10 | 755 | 755 | 750 | 750 | 4,000 |
1993/09/09 | 780 | 785 | 762 | 762 | 7,000 |
1993/09/08 | 755 | 780 | 755 | 780 | 29,000 |
1993/09/07 | 760 | 760 | 755 | 755 | 4,000 |
1993/09/06 | 769 | 770 | 760 | 760 | 5,000 |
1993/09/03 | 750 | 750 | 750 | 750 | 2,000 |
1993/09/02 | 757 | 757 | 757 | 757 | 5,000 |
1993/09/01 | 752 | 752 | 752 | 752 | 3,000 |
1993/08/31 | 762 | 762 | 762 | 762 | 2,000 |
1993/08/30 | 745 | 745 | 741 | 742 | 18,000 |
1993/08/27 | 745 | 745 | 745 | 745 | 8,000 |
1993/08/26 | 751 | 751 | 750 | 750 | 13,000 |
1993/08/20 | 791 | 800 | 791 | 791 | 23,000 |
1993/08/19 | 763 | 763 | 761 | 761 | 9,000 |
1993/08/18 | 761 | 761 | 761 | 761 | 3,000 |
1993/08/17 | 799 | 799 | 799 | 799 | 6,000 |
1993/08/13 | 809 | 810 | 809 | 810 | 3,000 |
1993/08/03 | 815 | 815 | 815 | 815 | 2,000 |
1993/08/02 | 810 | 835 | 810 | 835 | 17,000 |
1993/07/30 | 772 | 820 | 772 | 820 | 15,000 |
1993/07/29 | 772 | 772 | 772 | 772 | 2,000 |
1993/07/28 | 770 | 770 | 770 | 770 | 1,000 |
1993/07/27 | 780 | 780 | 780 | 780 | 1,000 |
1993/07/26 | 771 | 771 | 771 | 771 | 3,000 |
1993/07/21 | 820 | 820 | 820 | 820 | 4,000 |
1993/07/20 | 820 | 820 | 820 | 820 | 5,000 |
1993/07/19 | 800 | 820 | 800 | 820 | 6,000 |
1993/07/16 | 800 | 800 | 800 | 800 | 7,000 |
1993/07/15 | 780 | 800 | 780 | 800 | 3,000 |
1993/07/14 | 770 | 770 | 770 | 770 | 4,000 |
1993/07/13 | 760 | 760 | 760 | 760 | 2,000 |
1993/07/12 | 770 | 770 | 760 | 760 | 4,000 |
1993/07/09 | 760 | 780 | 760 | 770 | 6,000 |
1993/07/08 | 781 | 781 | 780 | 780 | 2,000 |
1993/07/06 | 800 | 800 | 800 | 800 | 4,000 |
1993/06/29 | 839 | 839 | 839 | 839 | 1,000 |
1993/06/28 | 810 | 843 | 810 | 843 | 7,000 |
1993/06/25 | 805 | 805 | 805 | 805 | 7,000 |
1993/06/24 | 775 | 775 | 760 | 760 | 6,000 |
1993/06/23 | 780 | 780 | 779 | 779 | 4,000 |
1993/06/22 | 780 | 780 | 780 | 780 | 5,000 |
1993/06/21 | 805 | 805 | 800 | 800 | 10,000 |
1993/06/18 | 814 | 814 | 804 | 804 | 7,000 |
1993/06/17 | 819 | 819 | 814 | 814 | 23,000 |
1993/06/10 | 930 | 930 | 930 | 930 | 4,000 |
1993/06/07 | 929 | 949 | 929 | 930 | 62,000 |
1993/06/04 | 941 | 949 | 939 | 939 | 54,000 |
1993/06/03 | 910 | 949 | 910 | 949 | 75,000 |
1993/06/02 | 910 | 910 | 910 | 910 | 4,000 |
1993/06/01 | 930 | 950 | 920 | 950 | 42,000 |
1993/05/31 | 930 | 940 | 930 | 940 | 40,000 |
1993/05/28 | 940 | 940 | 935 | 940 | 21,000 |
1993/05/27 | 921 | 950 | 910 | 950 | 74,000 |
1993/05/26 | 905 | 918 | 900 | 918 | 81,000 |
1993/05/25 | 883 | 900 | 860 | 895 | 122,000 |
1993/05/24 | 850 | 888 | 850 | 888 | 110,000 |
1993/05/21 | 848 | 894 | 848 | 870 | 205,000 |
1993/05/20 | 805 | 840 | 800 | 840 | 165,000 |
1993/05/19 | 745 | 820 | 745 | 810 | 221,000 |
1993/05/18 | 739 | 745 | 721 | 745 | 33,000 |
1993/05/17 | 736 | 740 | 730 | 735 | 23,000 |
1993/05/14 | 730 | 731 | 723 | 730 | 39,000 |
1993/05/13 | 732 | 732 | 720 | 729 | 26,000 |
1993/05/12 | 740 | 743 | 735 | 735 | 86,000 |
1993/05/11 | 743 | 749 | 735 | 736 | 65,000 |
1993/05/10 | 730 | 733 | 721 | 733 | 55,000 |
1993/05/07 | 695 | 720 | 695 | 715 | 55,000 |
1993/05/06 | 688 | 695 | 680 | 695 | 57,000 |
1993/04/30 | 646 | 658 | 645 | 658 | 22,000 |
1993/04/28 | 630 | 640 | 630 | 640 | 13,000 |
1993/04/27 | 630 | 630 | 620 | 625 | 7,000 |
1993/04/26 | 625 | 630 | 625 | 625 | 5,000 |
1993/04/23 | 621 | 637 | 621 | 637 | 9,000 |
1993/04/22 | 631 | 631 | 631 | 631 | 4,000 |
1993/04/21 | 641 | 650 | 635 | 648 | 21,000 |
1993/04/20 | 631 | 647 | 631 | 640 | 17,000 |
1993/04/19 | 641 | 641 | 630 | 635 | 15,000 |
1993/04/16 | 661 | 661 | 641 | 641 | 22,000 |
1993/04/15 | 649 | 649 | 630 | 631 | 35,000 |
1993/04/14 | 630 | 650 | 620 | 650 | 24,000 |
1993/04/13 | 616 | 616 | 600 | 610 | 10,000 |
1993/04/12 | 620 | 620 | 610 | 610 | 16,000 |
1993/04/09 | 600 | 630 | 598 | 630 | 42,000 |
1993/04/08 | 579 | 599 | 579 | 597 | 14,000 |
1993/04/07 | 575 | 575 | 575 | 575 | 1,000 |
1993/04/06 | 571 | 585 | 570 | 585 | 15,000 |
1993/04/05 | 574 | 574 | 561 | 565 | 24,000 |
1993/04/02 | 573 | 580 | 570 | 575 | 37,000 |
1993/04/01 | 569 | 573 | 569 | 573 | 46,000 |
1993/03/31 | 584 | 588 | 584 | 584 | 18,000 |
1993/03/30 | 579 | 588 | 579 | 584 | 35,000 |
1993/03/29 | 550 | 570 | 550 | 570 | 31,000 |
1993/03/26 | 550 | 550 | 547 | 550 | 64,000 |
1993/03/25 | 550 | 550 | 549 | 549 | 13,000 |
1993/03/24 | 550 | 550 | 550 | 550 | 13,000 |
1993/03/23 | 555 | 555 | 550 | 550 | 6,000 |
1993/03/22 | 559 | 559 | 550 | 550 | 40,000 |
1993/03/19 | 557 | 560 | 552 | 555 | 20,000 |
1993/03/18 | 553 | 557 | 550 | 550 | 30,000 |
1993/03/17 | 545 | 550 | 545 | 550 | 15,000 |
1993/03/16 | 536 | 536 | 535 | 535 | 11,000 |
1993/03/15 | 545 | 545 | 536 | 536 | 7,000 |
1993/03/12 | 531 | 540 | 526 | 540 | 11,000 |
1993/03/11 | 538 | 538 | 530 | 530 | 8,000 |
1993/03/10 | 546 | 546 | 536 | 536 | 2,000 |
1993/03/09 | 548 | 548 | 547 | 547 | 5,000 |
1993/03/08 | 549 | 549 | 549 | 549 | 20,000 |
1993/03/04 | 550 | 550 | 550 | 550 | 1,000 |
1993/03/03 | 540 | 550 | 540 | 550 | 3,000 |
1993/03/02 | 540 | 540 | 540 | 540 | 2,000 |
1993/02/25 | 575 | 575 | 556 | 556 | 6,000 |
1993/02/23 | 579 | 579 | 579 | 579 | 1,000 |
1993/02/22 | 585 | 585 | 579 | 585 | 23,000 |
1993/02/19 | 585 | 595 | 580 | 580 | 27,000 |
1993/02/18 | 561 | 585 | 561 | 575 | 15,000 |
1993/02/17 | 550 | 560 | 550 | 560 | 11,000 |
1993/02/16 | 540 | 545 | 535 | 535 | 12,000 |
1993/02/15 | 535 | 535 | 535 | 535 | 4,000 |
1993/02/12 | 535 | 538 | 535 | 535 | 20,000 |
1993/02/10 | 535 | 535 | 535 | 535 | 11,000 |
1993/02/09 | 535 | 535 | 535 | 535 | 7,000 |
1993/02/08 | 525 | 530 | 525 | 530 | 3,000 |
1993/02/03 | 515 | 515 | 515 | 515 | 1,000 |
1993/02/02 | 519 | 530 | 519 | 530 | 5,000 |
1993/01/29 | 530 | 530 | 510 | 515 | 8,000 |
1993/01/28 | 516 | 520 | 516 | 520 | 7,000 |
1993/01/27 | 510 | 510 | 510 | 510 | 2,000 |
1993/01/26 | 525 | 525 | 525 | 525 | 2,000 |
1993/01/25 | 525 | 525 | 525 | 525 | 3,000 |
1993/01/21 | 530 | 535 | 510 | 510 | 19,000 |
1993/01/20 | 525 | 530 | 525 | 530 | 7,000 |
1993/01/18 | 520 | 520 | 520 | 520 | 1,000 |
1993/01/14 | 531 | 531 | 531 | 531 | 1,000 |
1993/01/12 | 530 | 530 | 530 | 530 | 5,000 |
1993/01/11 | 530 | 530 | 530 | 530 | 6,000 |
1993/01/07 | 520 | 520 | 513 | 520 | 10,000 |
1993/01/06 | 512 | 512 | 512 | 512 | 1,000 |