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 |
---|---|---|---|---|---|
2001/12/28 | 210 | 210 | 210 | 210 | 3,000 |
2001/12/27 | 205 | 205 | 205 | 205 | 8,000 |
2001/12/26 | 200 | 201 | 200 | 201 | 4,000 |
2001/12/25 | 190 | 190 | 190 | 190 | 4,000 |
2001/12/21 | 186 | 186 | 186 | 186 | 1,000 |
2001/12/20 | 180 | 185 | 180 | 185 | 26,000 |
2001/12/19 | 194 | 194 | 180 | 180 | 4,000 |
2001/12/18 | 180 | 185 | 180 | 185 | 3,000 |
2001/12/14 | 181 | 181 | 181 | 181 | 1,000 |
2001/12/13 | 195 | 195 | 195 | 195 | 1,000 |
2001/12/11 | 198 | 198 | 198 | 198 | 2,000 |
2001/12/10 | 199 | 199 | 199 | 199 | 10,000 |
2001/12/06 | 199 | 199 | 199 | 199 | 2,000 |
2001/12/04 | 200 | 200 | 200 | 200 | 2,000 |
2001/11/30 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/29 | 190 | 190 | 190 | 190 | 1,000 |
2001/11/27 | 191 | 191 | 190 | 190 | 2,000 |
2001/11/26 | 200 | 200 | 200 | 200 | 5,000 |
2001/11/22 | 200 | 200 | 200 | 200 | 1,000 |
2001/11/21 | 195 | 195 | 195 | 195 | 3,000 |
2001/11/20 | 190 | 190 | 190 | 190 | 18,000 |
2001/11/19 | 190 | 190 | 190 | 190 | 5,000 |
2001/11/16 | 189 | 189 | 189 | 189 | 2,000 |
2001/11/14 | 190 | 190 | 190 | 190 | 4,000 |
2001/11/13 | 190 | 190 | 190 | 190 | 2,000 |
2001/11/09 | 192 | 192 | 192 | 192 | 1,000 |
2001/11/07 | 214 | 214 | 214 | 214 | 1,000 |
2001/11/06 | 196 | 196 | 196 | 196 | 1,000 |
2001/11/05 | 196 | 196 | 192 | 192 | 3,000 |
2001/11/02 | 221 | 221 | 206 | 206 | 3,000 |
2001/10/25 | 223 | 223 | 222 | 222 | 7,000 |
2001/10/23 | 219 | 219 | 219 | 219 | 2,000 |
2001/10/22 | 214 | 214 | 214 | 214 | 19,000 |
2001/10/19 | 214 | 214 | 214 | 214 | 1,000 |
2001/10/18 | 215 | 215 | 215 | 215 | 1,000 |
2001/10/16 | 210 | 210 | 210 | 210 | 1,000 |
2001/10/15 | 205 | 205 | 205 | 205 | 1,000 |
2001/10/12 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/04 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/02 | 230 | 230 | 205 | 205 | 5,000 |
2001/09/21 | 220 | 234 | 220 | 234 | 18,000 |
2001/09/20 | 205 | 220 | 205 | 220 | 4,000 |
2001/09/19 | 202 | 205 | 202 | 205 | 2,000 |
2001/09/18 | 200 | 200 | 200 | 200 | 3,000 |
2001/09/07 | 200 | 200 | 200 | 200 | 1,000 |
2001/09/06 | 200 | 200 | 200 | 200 | 3,000 |
2001/09/05 | 202 | 202 | 202 | 202 | 1,000 |
2001/09/04 | 218 | 218 | 195 | 195 | 6,000 |
2001/08/31 | 203 | 203 | 203 | 203 | 2,000 |
2001/08/30 | 201 | 201 | 201 | 201 | 1,000 |
2001/08/28 | 217 | 217 | 217 | 217 | 6,000 |
2001/08/27 | 217 | 217 | 217 | 217 | 1,000 |
2001/08/24 | 202 | 202 | 202 | 202 | 5,000 |
2001/08/23 | 205 | 205 | 201 | 201 | 6,000 |
2001/08/21 | 205 | 205 | 205 | 205 | 12,000 |
2001/08/20 | 210 | 210 | 205 | 210 | 17,000 |
2001/08/17 | 210 | 210 | 210 | 210 | 6,000 |
2001/08/13 | 205 | 205 | 205 | 205 | 2,000 |
2001/08/10 | 205 | 205 | 205 | 205 | 1,000 |
2001/08/08 | 205 | 205 | 205 | 205 | 1,000 |
2001/08/06 | 211 | 211 | 205 | 205 | 7,000 |
2001/08/03 | 215 | 215 | 210 | 210 | 8,000 |
2001/08/02 | 230 | 230 | 215 | 215 | 3,000 |
2001/08/01 | 220 | 220 | 220 | 220 | 2,000 |
2001/07/27 | 220 | 230 | 220 | 230 | 4,000 |
2001/07/25 | 205 | 205 | 205 | 205 | 2,000 |
2001/07/24 | 202 | 205 | 202 | 205 | 13,000 |
2001/07/23 | 236 | 236 | 232 | 232 | 20,000 |
2001/07/19 | 232 | 236 | 232 | 236 | 3,000 |
2001/07/17 | 231 | 231 | 231 | 231 | 6,000 |
2001/07/16 | 235 | 235 | 235 | 235 | 3,000 |
2001/07/05 | 246 | 246 | 246 | 246 | 2,000 |
2001/07/04 | 250 | 250 | 245 | 245 | 2,000 |
2001/07/03 | 259 | 259 | 248 | 248 | 4,000 |
2001/07/02 | 259 | 259 | 259 | 259 | 1,000 |
2001/06/29 | 260 | 260 | 260 | 260 | 1,000 |
2001/06/27 | 266 | 266 | 266 | 266 | 1,000 |
2001/06/26 | 269 | 269 | 268 | 268 | 5,000 |
2001/06/25 | 268 | 268 | 268 | 268 | 1,000 |
2001/06/22 | 263 | 263 | 263 | 263 | 7,000 |
2001/06/21 | 253 | 258 | 253 | 258 | 10,000 |
2001/06/18 | 233 | 233 | 233 | 233 | 2,000 |
2001/06/15 | 231 | 231 | 231 | 231 | 1,000 |
2001/06/12 | 241 | 241 | 241 | 241 | 7,000 |
2001/06/11 | 251 | 251 | 251 | 251 | 6,000 |
2001/06/08 | 251 | 251 | 251 | 251 | 5,000 |
2001/06/04 | 262 | 262 | 251 | 251 | 5,000 |
2001/06/01 | 265 | 265 | 262 | 262 | 2,000 |
2001/05/29 | 265 | 265 | 265 | 265 | 1,000 |
2001/05/28 | 275 | 275 | 275 | 275 | 1,000 |
2001/05/25 | 280 | 280 | 276 | 276 | 5,000 |
2001/05/23 | 276 | 276 | 276 | 276 | 1,000 |
2001/05/22 | 280 | 280 | 280 | 280 | 5,000 |
2001/05/21 | 280 | 290 | 280 | 280 | 11,000 |
2001/05/17 | 276 | 280 | 276 | 280 | 5,000 |
2001/05/16 | 275 | 276 | 275 | 276 | 2,000 |
2001/05/15 | 266 | 289 | 266 | 289 | 3,000 |
2001/05/14 | 265 | 266 | 265 | 266 | 3,000 |
2001/05/10 | 269 | 269 | 269 | 269 | 3,000 |
2001/05/09 | 269 | 269 | 269 | 269 | 1,000 |
2001/05/07 | 279 | 279 | 279 | 279 | 1,000 |
2001/05/02 | 304 | 304 | 279 | 279 | 13,000 |
2001/04/27 | 265 | 265 | 265 | 265 | 1,000 |
2001/04/26 | 265 | 267 | 265 | 267 | 2,000 |
2001/04/25 | 252 | 257 | 252 | 257 | 5,000 |
2001/04/24 | 245 | 252 | 245 | 252 | 12,000 |
2001/04/23 | 240 | 240 | 240 | 240 | 7,000 |
2001/04/20 | 226 | 232 | 226 | 232 | 3,000 |
2001/04/18 | 226 | 226 | 226 | 226 | 1,000 |
2001/04/16 | 229 | 230 | 229 | 230 | 4,000 |
2001/04/11 | 225 | 225 | 225 | 225 | 4,000 |
2001/04/10 | 230 | 230 | 227 | 227 | 2,000 |
2001/04/09 | 230 | 231 | 226 | 230 | 6,000 |
2001/04/05 | 231 | 231 | 230 | 230 | 2,000 |
2001/04/03 | 249 | 249 | 231 | 231 | 4,000 |
2001/03/30 | 225 | 225 | 225 | 225 | 2,000 |
2001/03/29 | 226 | 226 | 225 | 225 | 4,000 |
2001/03/27 | 250 | 254 | 235 | 235 | 9,000 |
2001/03/26 | 250 | 250 | 250 | 250 | 5,000 |
2001/03/23 | 235 | 250 | 235 | 250 | 11,000 |
2001/03/22 | 233 | 235 | 233 | 235 | 4,000 |
2001/03/21 | 218 | 218 | 218 | 218 | 5,000 |
2001/03/16 | 218 | 218 | 218 | 218 | 1,000 |
2001/03/13 | 223 | 223 | 218 | 218 | 2,000 |
2001/03/12 | 224 | 224 | 224 | 224 | 3,000 |
2001/03/09 | 232 | 239 | 232 | 239 | 3,000 |
2001/03/08 | 225 | 225 | 225 | 225 | 1,000 |
2001/03/07 | 239 | 239 | 239 | 239 | 8,000 |
2001/03/06 | 215 | 239 | 212 | 239 | 5,000 |
2001/03/02 | 240 | 240 | 211 | 211 | 6,000 |
2001/03/01 | 211 | 220 | 211 | 220 | 6,000 |
2001/02/26 | 210 | 210 | 210 | 210 | 4,000 |
2001/02/23 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/22 | 200 | 205 | 200 | 205 | 10,000 |
2001/02/21 | 195 | 200 | 195 | 200 | 6,000 |
2001/02/20 | 195 | 195 | 190 | 195 | 9,000 |
2001/02/16 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/14 | 180 | 190 | 180 | 190 | 6,000 |
2001/02/13 | 182 | 182 | 182 | 182 | 1,000 |
2001/02/09 | 190 | 190 | 190 | 190 | 3,000 |
2001/02/08 | 191 | 191 | 191 | 191 | 1,000 |
2001/02/07 | 190 | 190 | 190 | 190 | 2,000 |
2001/02/05 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/02 | 199 | 199 | 190 | 190 | 3,000 |
2001/02/01 | 190 | 190 | 190 | 190 | 2,000 |
2001/01/31 | 189 | 189 | 189 | 189 | 2,000 |
2001/01/30 | 190 | 190 | 188 | 188 | 2,000 |
2001/01/29 | 200 | 200 | 200 | 200 | 2,000 |
2001/01/26 | 203 | 203 | 203 | 203 | 3,000 |
2001/01/25 | 203 | 205 | 203 | 203 | 5,000 |
2001/01/24 | 203 | 203 | 203 | 203 | 2,000 |
2001/01/23 | 198 | 203 | 198 | 203 | 12,000 |
2001/01/22 | 193 | 198 | 193 | 198 | 11,000 |
2001/01/19 | 195 | 195 | 177 | 189 | 38,000 |
2001/01/18 | 206 | 206 | 195 | 195 | 7,000 |
2001/01/17 | 216 | 216 | 206 | 206 | 2,000 |
2001/01/12 | 216 | 216 | 216 | 216 | 1,000 |
2001/01/05 | 240 | 240 | 210 | 210 | 3,000 |