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 |
---|---|---|---|---|---|
1995/12/29 | 548 | 548 | 543 | 543 | 3,000 |
1995/12/28 | 546 | 546 | 535 | 543 | 10,000 |
1995/12/27 | 539 | 545 | 530 | 545 | 11,000 |
1995/12/26 | 540 | 540 | 530 | 539 | 8,000 |
1995/12/25 | 524 | 545 | 524 | 535 | 7,000 |
1995/12/22 | 525 | 530 | 525 | 525 | 7,000 |
1995/12/21 | 514 | 515 | 503 | 515 | 5,000 |
1995/12/20 | 535 | 535 | 530 | 530 | 13,000 |
1995/12/18 | 535 | 535 | 535 | 535 | 3,000 |
1995/12/15 | 544 | 544 | 531 | 540 | 9,000 |
1995/12/14 | 549 | 550 | 531 | 550 | 30,000 |
1995/12/13 | 523 | 531 | 518 | 531 | 31,000 |
1995/12/12 | 515 | 515 | 515 | 515 | 8,000 |
1995/12/11 | 520 | 520 | 510 | 510 | 9,000 |
1995/12/08 | 510 | 515 | 510 | 515 | 6,000 |
1995/12/07 | 520 | 520 | 506 | 510 | 9,000 |
1995/12/06 | 506 | 510 | 505 | 510 | 11,000 |
1995/12/05 | 505 | 510 | 505 | 505 | 11,000 |
1995/12/04 | 503 | 505 | 500 | 505 | 17,000 |
1995/12/01 | 499 | 500 | 492 | 500 | 7,000 |
1995/11/30 | 497 | 498 | 492 | 498 | 6,000 |
1995/11/29 | 486 | 500 | 486 | 492 | 20,000 |
1995/11/28 | 479 | 483 | 479 | 483 | 4,000 |
1995/11/27 | 480 | 480 | 479 | 479 | 7,000 |
1995/11/24 | 480 | 480 | 480 | 480 | 4,000 |
1995/11/22 | 480 | 480 | 480 | 480 | 5,000 |
1995/11/21 | 480 | 480 | 480 | 480 | 1,000 |
1995/11/20 | 473 | 480 | 473 | 480 | 16,000 |
1995/11/17 | 473 | 473 | 473 | 473 | 5,000 |
1995/11/16 | 474 | 474 | 473 | 473 | 46,000 |
1995/11/15 | 465 | 479 | 460 | 479 | 10,000 |
1995/11/14 | 468 | 468 | 455 | 455 | 10,000 |
1995/11/13 | 484 | 484 | 479 | 479 | 8,000 |
1995/11/10 | 480 | 497 | 480 | 481 | 29,000 |
1995/11/09 | 455 | 470 | 455 | 470 | 15,000 |
1995/11/08 | 460 | 460 | 460 | 460 | 1,000 |
1995/11/07 | 450 | 450 | 440 | 440 | 4,000 |
1995/11/06 | 440 | 455 | 440 | 455 | 4,000 |
1995/11/02 | 440 | 440 | 434 | 434 | 8,000 |
1995/11/01 | 438 | 438 | 438 | 438 | 1,000 |
1995/10/31 | 441 | 441 | 434 | 434 | 5,000 |
1995/10/30 | 450 | 450 | 443 | 443 | 5,000 |
1995/10/26 | 460 | 460 | 450 | 450 | 2,000 |
1995/10/25 | 455 | 455 | 455 | 455 | 3,000 |
1995/10/24 | 453 | 453 | 453 | 453 | 3,000 |
1995/10/23 | 453 | 453 | 453 | 453 | 4,000 |
1995/10/20 | 452 | 459 | 452 | 459 | 25,000 |
1995/10/19 | 444 | 450 | 444 | 450 | 5,000 |
1995/10/18 | 441 | 441 | 440 | 440 | 4,000 |
1995/10/17 | 444 | 444 | 444 | 444 | 1,000 |
1995/10/16 | 455 | 455 | 443 | 443 | 5,000 |
1995/10/13 | 450 | 450 | 450 | 450 | 1,000 |
1995/10/12 | 453 | 453 | 453 | 453 | 3,000 |
1995/10/11 | 455 | 455 | 455 | 455 | 1,000 |
1995/10/09 | 468 | 468 | 468 | 468 | 1,000 |
1995/10/06 | 450 | 450 | 450 | 450 | 1,000 |
1995/10/04 | 450 | 450 | 450 | 450 | 1,000 |
1995/10/03 | 451 | 451 | 451 | 451 | 2,000 |
1995/09/28 | 446 | 446 | 446 | 446 | 5,000 |
1995/09/27 | 450 | 450 | 441 | 441 | 10,000 |
1995/09/26 | 451 | 451 | 451 | 451 | 2,000 |
1995/09/25 | 451 | 451 | 451 | 451 | 1,000 |
1995/09/22 | 470 | 470 | 451 | 451 | 11,000 |
1995/09/21 | 469 | 470 | 469 | 470 | 5,000 |
1995/09/20 | 461 | 466 | 461 | 466 | 7,000 |
1995/09/19 | 460 | 460 | 460 | 460 | 3,000 |
1995/09/18 | 460 | 460 | 460 | 460 | 4,000 |
1995/09/14 | 450 | 460 | 450 | 460 | 2,000 |
1995/09/13 | 452 | 452 | 446 | 450 | 12,000 |
1995/09/12 | 455 | 455 | 446 | 451 | 7,000 |
1995/09/11 | 450 | 460 | 450 | 460 | 17,000 |
1995/09/08 | 450 | 451 | 446 | 446 | 8,000 |
1995/09/07 | 452 | 452 | 446 | 446 | 5,000 |
1995/09/06 | 450 | 452 | 450 | 452 | 3,000 |
1995/09/05 | 454 | 454 | 450 | 450 | 5,000 |
1995/09/04 | 470 | 470 | 462 | 462 | 13,000 |
1995/09/01 | 480 | 480 | 465 | 465 | 6,000 |
1995/08/31 | 480 | 480 | 480 | 480 | 5,000 |
1995/08/30 | 480 | 480 | 480 | 480 | 9,000 |
1995/08/29 | 470 | 480 | 470 | 480 | 5,000 |
1995/08/28 | 470 | 470 | 465 | 470 | 8,000 |
1995/08/25 | 475 | 475 | 470 | 470 | 11,000 |
1995/08/24 | 485 | 485 | 480 | 480 | 6,000 |
1995/08/23 | 503 | 503 | 480 | 485 | 23,000 |
1995/08/22 | 500 | 509 | 490 | 503 | 55,000 |
1995/08/21 | 476 | 494 | 476 | 489 | 49,000 |
1995/08/18 | 454 | 470 | 454 | 470 | 13,000 |
1995/08/17 | 460 | 463 | 455 | 455 | 7,000 |
1995/08/16 | 450 | 460 | 450 | 459 | 13,000 |
1995/08/15 | 450 | 450 | 445 | 445 | 2,000 |
1995/08/14 | 450 | 450 | 450 | 450 | 3,000 |
1995/08/11 | 450 | 450 | 450 | 450 | 1,000 |
1995/08/10 | 450 | 450 | 450 | 450 | 1,000 |
1995/08/09 | 460 | 460 | 450 | 455 | 7,000 |
1995/08/08 | 450 | 450 | 450 | 450 | 10,000 |
1995/08/04 | 468 | 468 | 452 | 452 | 10,000 |
1995/08/03 | 454 | 470 | 452 | 470 | 25,000 |
1995/08/02 | 440 | 453 | 440 | 448 | 32,000 |
1995/08/01 | 452 | 452 | 445 | 445 | 7,000 |
1995/07/31 | 451 | 453 | 450 | 453 | 40,000 |
1995/07/28 | 422 | 441 | 421 | 441 | 56,000 |
1995/07/27 | 415 | 420 | 411 | 420 | 32,000 |
1995/07/26 | 410 | 410 | 410 | 410 | 2,000 |
1995/07/25 | 418 | 418 | 415 | 415 | 8,000 |
1995/07/24 | 430 | 430 | 418 | 418 | 13,000 |
1995/07/21 | 436 | 436 | 429 | 429 | 12,000 |
1995/07/20 | 436 | 437 | 435 | 435 | 22,000 |
1995/07/19 | 453 | 455 | 435 | 441 | 66,000 |
1995/07/18 | 429 | 455 | 429 | 455 | 119,000 |
1995/07/17 | 429 | 429 | 425 | 429 | 14,000 |
1995/07/14 | 429 | 429 | 429 | 429 | 2,000 |
1995/07/13 | 420 | 429 | 420 | 429 | 23,000 |
1995/07/12 | 418 | 420 | 418 | 420 | 8,000 |
1995/07/11 | 420 | 420 | 417 | 420 | 6,000 |
1995/07/10 | 420 | 430 | 420 | 420 | 29,000 |
1995/07/07 | 395 | 415 | 395 | 415 | 16,000 |
1995/07/05 | 400 | 400 | 395 | 395 | 2,000 |
1995/07/04 | 408 | 408 | 400 | 400 | 10,000 |
1995/07/03 | 408 | 408 | 400 | 400 | 9,000 |
1995/06/30 | 410 | 411 | 409 | 410 | 6,000 |
1995/06/29 | 410 | 412 | 410 | 411 | 13,000 |
1995/06/28 | 410 | 415 | 410 | 410 | 23,000 |
1995/06/27 | 415 | 420 | 413 | 413 | 291,000 |
1995/06/26 | 445 | 445 | 431 | 431 | 14,000 |
1995/06/23 | 420 | 445 | 420 | 445 | 10,000 |
1995/06/22 | 411 | 420 | 411 | 420 | 5,000 |
1995/06/21 | 404 | 405 | 404 | 405 | 3,000 |
1995/06/20 | 391 | 400 | 391 | 400 | 7,000 |
1995/06/19 | 385 | 386 | 385 | 385 | 9,000 |
1995/06/16 | 391 | 391 | 386 | 386 | 5,000 |
1995/06/15 | 391 | 391 | 391 | 391 | 2,000 |
1995/06/14 | 391 | 391 | 391 | 391 | 3,000 |
1995/06/13 | 391 | 391 | 391 | 391 | 4,000 |
1995/06/12 | 405 | 405 | 400 | 400 | 12,000 |
1995/06/09 | 408 | 408 | 408 | 408 | 7,000 |
1995/06/08 | 400 | 400 | 400 | 400 | 3,000 |
1995/06/07 | 400 | 400 | 400 | 400 | 2,000 |
1995/06/06 | 400 | 400 | 400 | 400 | 5,000 |
1995/06/05 | 401 | 405 | 401 | 401 | 7,000 |
1995/06/02 | 400 | 400 | 400 | 400 | 2,000 |
1995/05/31 | 400 | 400 | 400 | 400 | 3,000 |
1995/05/30 | 405 | 405 | 405 | 405 | 1,000 |
1995/05/25 | 409 | 409 | 409 | 409 | 5,000 |
1995/05/24 | 400 | 400 | 400 | 400 | 2,000 |
1995/05/23 | 405 | 405 | 405 | 405 | 11,000 |
1995/05/22 | 409 | 409 | 405 | 405 | 3,000 |
1995/05/19 | 400 | 405 | 400 | 405 | 7,000 |
1995/05/17 | 400 | 400 | 400 | 400 | 2,000 |
1995/05/16 | 405 | 405 | 400 | 400 | 3,000 |
1995/05/15 | 405 | 405 | 400 | 400 | 2,000 |
1995/05/11 | 410 | 410 | 406 | 406 | 7,000 |
1995/05/10 | 410 | 410 | 410 | 410 | 1,000 |
1995/05/09 | 405 | 405 | 405 | 405 | 11,000 |
1995/05/08 | 403 | 406 | 400 | 405 | 37,000 |
1995/05/02 | 406 | 411 | 406 | 411 | 4,000 |
1995/05/01 | 401 | 401 | 401 | 401 | 2,000 |
1995/04/28 | 400 | 400 | 391 | 391 | 15,000 |
1995/04/27 | 410 | 411 | 410 | 410 | 6,000 |
1995/04/26 | 420 | 420 | 410 | 410 | 37,000 |
1995/04/25 | 417 | 422 | 417 | 422 | 6,000 |
1995/04/24 | 411 | 417 | 411 | 417 | 12,000 |
1995/04/21 | 404 | 406 | 404 | 406 | 43,000 |
1995/04/20 | 393 | 404 | 393 | 404 | 14,000 |
1995/04/19 | 388 | 398 | 388 | 393 | 8,000 |
1995/04/18 | 399 | 400 | 393 | 393 | 9,000 |
1995/04/17 | 405 | 405 | 400 | 400 | 3,000 |
1995/04/14 | 405 | 405 | 405 | 405 | 4,000 |
1995/04/13 | 400 | 405 | 400 | 405 | 8,000 |
1995/04/12 | 400 | 400 | 400 | 400 | 2,000 |
1995/04/11 | 405 | 405 | 405 | 405 | 1,000 |
1995/04/10 | 405 | 405 | 405 | 405 | 1,000 |
1995/04/07 | 405 | 405 | 405 | 405 | 2,000 |
1995/04/06 | 402 | 402 | 400 | 400 | 8,000 |
1995/04/05 | 395 | 397 | 395 | 397 | 3,000 |
1995/04/04 | 413 | 413 | 398 | 398 | 12,000 |
1995/04/03 | 408 | 408 | 408 | 408 | 1,000 |
1995/03/31 | 409 | 414 | 399 | 399 | 11,000 |
1995/03/30 | 406 | 406 | 406 | 406 | 2,000 |
1995/03/29 | 408 | 408 | 390 | 391 | 28,000 |
1995/03/28 | 390 | 410 | 390 | 410 | 119,000 |
1995/03/27 | 395 | 399 | 386 | 386 | 17,000 |
1995/03/24 | 410 | 411 | 400 | 400 | 9,000 |
1995/03/23 | 420 | 420 | 410 | 410 | 2,000 |
1995/03/22 | 425 | 425 | 420 | 425 | 10,000 |
1995/03/20 | 435 | 435 | 426 | 426 | 158,000 |
1995/03/17 | 465 | 465 | 450 | 450 | 102,000 |
1995/03/16 | 470 | 470 | 470 | 470 | 4,000 |
1995/03/13 | 470 | 470 | 470 | 470 | 1,000 |
1995/03/10 | 472 | 472 | 470 | 470 | 6,000 |
1995/03/09 | 477 | 477 | 477 | 477 | 4,000 |
1995/03/08 | 482 | 482 | 480 | 480 | 6,000 |
1995/03/07 | 482 | 482 | 482 | 482 | 3,000 |
1995/03/06 | 482 | 482 | 482 | 482 | 2,000 |
1995/03/03 | 487 | 487 | 487 | 487 | 6,000 |
1995/03/02 | 495 | 495 | 487 | 487 | 9,000 |
1995/03/01 | 498 | 498 | 498 | 498 | 3,000 |
1995/02/28 | 499 | 499 | 499 | 499 | 1,000 |
1995/02/24 | 499 | 499 | 499 | 499 | 4,000 |
1995/02/23 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/22 | 501 | 501 | 501 | 501 | 3,000 |
1995/02/21 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/20 | 499 | 500 | 499 | 500 | 11,000 |
1995/02/17 | 500 | 500 | 499 | 499 | 10,000 |
1995/02/16 | 500 | 500 | 500 | 500 | 3,000 |
1995/02/15 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/14 | 500 | 500 | 500 | 500 | 6,000 |
1995/02/13 | 505 | 505 | 500 | 500 | 4,000 |
1995/02/09 | 503 | 505 | 503 | 505 | 3,000 |
1995/02/08 | 500 | 505 | 500 | 505 | 4,000 |
1995/02/07 | 500 | 500 | 500 | 500 | 5,000 |
1995/02/06 | 501 | 501 | 500 | 500 | 4,000 |
1995/02/03 | 501 | 501 | 501 | 501 | 3,000 |
1995/02/02 | 505 | 510 | 501 | 510 | 6,000 |
1995/02/01 | 502 | 506 | 501 | 505 | 8,000 |
1995/01/31 | 500 | 501 | 500 | 501 | 10,000 |
1995/01/30 | 515 | 515 | 500 | 500 | 11,000 |
1995/01/27 | 530 | 530 | 525 | 525 | 5,000 |
1995/01/26 | 530 | 540 | 530 | 533 | 6,000 |
1995/01/25 | 529 | 535 | 529 | 529 | 11,000 |
1995/01/24 | 528 | 529 | 528 | 529 | 9,000 |
1995/01/23 | 535 | 535 | 535 | 535 | 4,000 |
1995/01/20 | 535 | 535 | 535 | 535 | 8,000 |
1995/01/19 | 535 | 538 | 528 | 535 | 12,000 |
1995/01/18 | 535 | 535 | 535 | 535 | 4,000 |
1995/01/17 | 538 | 538 | 538 | 538 | 2,000 |
1995/01/13 | 538 | 538 | 535 | 538 | 9,000 |
1995/01/12 | 540 | 541 | 538 | 538 | 35,000 |
1995/01/11 | 540 | 540 | 540 | 540 | 1,000 |
1995/01/10 | 550 | 550 | 550 | 550 | 2,000 |
1995/01/09 | 560 | 560 | 545 | 545 | 4,000 |
1995/01/06 | 550 | 550 | 550 | 550 | 3,000 |
1995/01/05 | 574 | 574 | 560 | 560 | 4,000 |
1995/01/04 | 579 | 579 | 575 | 575 | 5,000 |