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 |
|---|---|---|---|---|---|
| 2005/12/30 | 276 | 276 | 276 | 276 | 1,000 |
| 2005/12/29 | 268 | 274 | 268 | 273 | 13,000 |
| 2005/12/28 | 269 | 272 | 268 | 272 | 6,000 |
| 2005/12/27 | 266 | 269 | 266 | 268 | 11,000 |
| 2005/12/26 | 274 | 274 | 265 | 265 | 17,000 |
| 2005/12/22 | 263 | 273 | 263 | 273 | 16,000 |
| 2005/12/21 | 265 | 268 | 262 | 263 | 20,000 |
| 2005/12/20 | 268 | 268 | 261 | 262 | 16,000 |
| 2005/12/19 | 265 | 267 | 265 | 265 | 16,000 |
| 2005/12/16 | 276 | 276 | 265 | 265 | 36,000 |
| 2005/12/15 | 279 | 279 | 276 | 276 | 2,000 |
| 2005/12/14 | 280 | 281 | 275 | 276 | 8,000 |
| 2005/12/13 | 280 | 280 | 273 | 275 | 10,000 |
| 2005/12/12 | 276 | 282 | 276 | 282 | 6,000 |
| 2005/12/09 | 279 | 280 | 276 | 278 | 8,000 |
| 2005/12/08 | 282 | 282 | 274 | 274 | 7,000 |
| 2005/12/07 | 281 | 284 | 281 | 284 | 2,000 |
| 2005/12/06 | 278 | 285 | 278 | 285 | 16,000 |
| 2005/12/05 | 279 | 289 | 279 | 289 | 4,000 |
| 2005/12/02 | 281 | 281 | 278 | 278 | 7,000 |
| 2005/11/30 | 283 | 283 | 280 | 280 | 4,000 |
| 2005/11/29 | 285 | 286 | 282 | 282 | 7,000 |
| 2005/11/28 | 280 | 287 | 280 | 286 | 16,000 |
| 2005/11/25 | 276 | 280 | 265 | 279 | 26,000 |
| 2005/11/24 | 275 | 275 | 272 | 272 | 6,000 |
| 2005/11/22 | 276 | 276 | 275 | 275 | 2,000 |
| 2005/11/21 | 276 | 276 | 273 | 273 | 14,000 |
| 2005/11/18 | 274 | 274 | 272 | 273 | 15,000 |
| 2005/11/17 | 274 | 274 | 266 | 270 | 30,000 |
| 2005/11/16 | 273 | 273 | 272 | 272 | 3,000 |
| 2005/11/15 | 281 | 281 | 280 | 280 | 12,000 |
| 2005/11/14 | 282 | 282 | 282 | 282 | 2,000 |
| 2005/11/11 | 281 | 282 | 281 | 282 | 3,000 |
| 2005/11/10 | 285 | 292 | 281 | 281 | 28,000 |
| 2005/11/09 | 285 | 291 | 283 | 283 | 35,000 |
| 2005/11/08 | 287 | 290 | 280 | 280 | 28,000 |
| 2005/11/07 | 282 | 285 | 277 | 282 | 61,000 |
| 2005/11/04 | 290 | 295 | 288 | 295 | 27,000 |
| 2005/11/02 | 287 | 288 | 285 | 288 | 14,000 |
| 2005/11/01 | 284 | 288 | 284 | 288 | 3,000 |
| 2005/10/31 | 284 | 286 | 284 | 284 | 16,000 |
| 2005/10/28 | 270 | 287 | 270 | 284 | 15,000 |
| 2005/10/27 | 269 | 279 | 269 | 279 | 17,000 |
| 2005/10/26 | 274 | 274 | 271 | 274 | 14,000 |
| 2005/10/25 | 273 | 274 | 272 | 274 | 9,000 |
| 2005/10/24 | 275 | 275 | 265 | 265 | 10,000 |
| 2005/10/21 | 267 | 274 | 267 | 274 | 12,000 |
| 2005/10/20 | 274 | 274 | 269 | 269 | 13,000 |
| 2005/10/19 | 268 | 268 | 268 | 268 | 3,000 |
| 2005/10/18 | 269 | 270 | 269 | 270 | 18,000 |
| 2005/10/17 | 269 | 271 | 267 | 268 | 11,000 |
| 2005/10/14 | 258 | 268 | 258 | 268 | 5,000 |
| 2005/10/13 | 260 | 260 | 259 | 259 | 9,000 |
| 2005/10/12 | 260 | 261 | 258 | 260 | 20,000 |
| 2005/10/11 | 261 | 261 | 252 | 255 | 55,000 |
| 2005/10/07 | 266 | 266 | 266 | 266 | 7,000 |
| 2005/10/06 | 270 | 270 | 265 | 266 | 15,000 |
| 2005/10/05 | 268 | 270 | 268 | 270 | 8,000 |
| 2005/10/04 | 270 | 271 | 267 | 268 | 13,000 |
| 2005/10/03 | 271 | 272 | 271 | 272 | 7,000 |
| 2005/09/30 | 268 | 272 | 266 | 271 | 14,000 |
| 2005/09/29 | 264 | 275 | 259 | 273 | 16,000 |
| 2005/09/28 | 255 | 265 | 252 | 264 | 40,000 |
| 2005/09/27 | 274 | 275 | 270 | 270 | 11,000 |
| 2005/09/26 | 266 | 270 | 266 | 270 | 20,000 |
| 2005/09/22 | 263 | 265 | 263 | 265 | 4,000 |
| 2005/09/21 | 276 | 276 | 266 | 266 | 12,000 |
| 2005/09/20 | 279 | 290 | 274 | 276 | 78,000 |
| 2005/09/16 | 280 | 285 | 271 | 271 | 61,000 |
| 2005/09/15 | 272 | 275 | 270 | 275 | 10,000 |
| 2005/09/14 | 266 | 272 | 262 | 272 | 25,000 |
| 2005/09/13 | 260 | 274 | 258 | 272 | 10,000 |
| 2005/09/09 | 260 | 266 | 260 | 266 | 11,000 |
| 2005/09/08 | 263 | 265 | 259 | 263 | 44,000 |
| 2005/09/07 | 264 | 270 | 264 | 270 | 19,000 |
| 2005/09/06 | 271 | 280 | 265 | 265 | 28,000 |
| 2005/09/05 | 264 | 265 | 263 | 263 | 15,000 |
| 2005/09/02 | 264 | 264 | 263 | 263 | 10,000 |
| 2005/09/01 | 260 | 264 | 260 | 263 | 7,000 |
| 2005/08/31 | 263 | 263 | 258 | 261 | 5,000 |
| 2005/08/30 | 260 | 264 | 260 | 264 | 7,000 |
| 2005/08/29 | 261 | 261 | 261 | 261 | 5,000 |
| 2005/08/26 | 255 | 262 | 254 | 262 | 21,000 |
| 2005/08/25 | 250 | 255 | 247 | 255 | 12,000 |
| 2005/08/24 | 251 | 253 | 250 | 250 | 10,000 |
| 2005/08/23 | 253 | 253 | 250 | 250 | 3,000 |
| 2005/08/22 | 255 | 255 | 251 | 253 | 25,000 |
| 2005/08/19 | 249 | 255 | 247 | 254 | 19,000 |
| 2005/08/18 | 248 | 249 | 248 | 249 | 7,000 |
| 2005/08/17 | 247 | 248 | 243 | 244 | 5,000 |
| 2005/08/16 | 243 | 249 | 243 | 249 | 5,000 |
| 2005/08/15 | 248 | 248 | 248 | 248 | 4,000 |
| 2005/08/12 | 242 | 250 | 240 | 250 | 15,000 |
| 2005/08/11 | 251 | 251 | 251 | 251 | 1,000 |
| 2005/08/10 | 246 | 246 | 242 | 242 | 8,000 |
| 2005/08/09 | 245 | 247 | 245 | 245 | 6,000 |
| 2005/08/08 | 240 | 240 | 240 | 240 | 7,000 |
| 2005/08/05 | 248 | 248 | 242 | 243 | 5,000 |
| 2005/08/04 | 249 | 249 | 241 | 243 | 17,000 |
| 2005/08/03 | 255 | 255 | 250 | 254 | 8,000 |
| 2005/08/02 | 256 | 256 | 252 | 255 | 11,000 |
| 2005/08/01 | 256 | 256 | 250 | 254 | 7,000 |
| 2005/07/29 | 256 | 256 | 241 | 243 | 11,000 |
| 2005/07/28 | 247 | 252 | 247 | 250 | 6,000 |
| 2005/07/27 | 250 | 250 | 235 | 247 | 21,000 |
| 2005/07/26 | 251 | 251 | 250 | 250 | 3,000 |
| 2005/07/25 | 255 | 260 | 254 | 254 | 11,000 |
| 2005/07/22 | 252 | 254 | 252 | 254 | 2,000 |
| 2005/07/21 | 266 | 266 | 246 | 250 | 40,000 |
| 2005/07/20 | 252 | 256 | 252 | 256 | 18,000 |
| 2005/07/19 | 242 | 245 | 240 | 245 | 14,000 |
| 2005/07/15 | 247 | 247 | 242 | 242 | 3,000 |
| 2005/07/14 | 239 | 251 | 239 | 251 | 10,000 |
| 2005/07/13 | 239 | 240 | 238 | 238 | 8,000 |
| 2005/07/12 | 248 | 249 | 240 | 244 | 9,000 |
| 2005/07/11 | 248 | 252 | 248 | 248 | 7,000 |
| 2005/07/08 | 252 | 257 | 252 | 257 | 2,000 |
| 2005/07/07 | 254 | 254 | 254 | 254 | 1,000 |
| 2005/07/06 | 262 | 262 | 257 | 257 | 4,000 |
| 2005/07/04 | 267 | 267 | 267 | 267 | 1,000 |
| 2005/07/01 | 254 | 262 | 254 | 262 | 2,000 |
| 2005/06/30 | 272 | 272 | 252 | 252 | 22,000 |
| 2005/06/29 | 277 | 279 | 272 | 272 | 15,000 |
| 2005/06/28 | 265 | 267 | 260 | 267 | 3,000 |
| 2005/06/27 | 275 | 280 | 270 | 280 | 11,000 |
| 2005/06/24 | 258 | 280 | 256 | 280 | 14,000 |
| 2005/06/23 | 257 | 273 | 257 | 272 | 21,000 |
| 2005/06/22 | 263 | 266 | 260 | 265 | 9,000 |
| 2005/06/21 | 250 | 269 | 245 | 266 | 35,000 |
| 2005/06/20 | 244 | 250 | 240 | 250 | 29,000 |
| 2005/06/17 | 240 | 243 | 237 | 237 | 16,000 |
| 2005/06/16 | 239 | 240 | 235 | 235 | 9,000 |
| 2005/06/15 | 239 | 239 | 239 | 239 | 2,000 |
| 2005/06/14 | 236 | 239 | 236 | 239 | 6,000 |
| 2005/06/13 | 236 | 237 | 236 | 236 | 6,000 |
| 2005/06/10 | 238 | 238 | 230 | 230 | 5,000 |
| 2005/06/09 | 239 | 239 | 239 | 239 | 1,000 |
| 2005/06/08 | 238 | 240 | 238 | 240 | 2,000 |
| 2005/06/07 | 241 | 241 | 226 | 238 | 5,000 |
| 2005/06/06 | 237 | 240 | 237 | 240 | 13,000 |
| 2005/06/03 | 232 | 232 | 232 | 232 | 4,000 |
| 2005/06/02 | 227 | 227 | 225 | 227 | 5,000 |
| 2005/06/01 | 230 | 230 | 220 | 220 | 5,000 |
| 2005/05/31 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/05/27 | 228 | 229 | 228 | 228 | 5,000 |
| 2005/05/26 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/05/25 | 222 | 222 | 220 | 220 | 9,000 |
| 2005/05/24 | 228 | 228 | 228 | 228 | 3,000 |
| 2005/05/23 | 225 | 228 | 225 | 228 | 4,000 |
| 2005/05/20 | 231 | 235 | 231 | 235 | 14,000 |
| 2005/05/19 | 224 | 228 | 222 | 228 | 19,000 |
| 2005/05/18 | 230 | 233 | 225 | 225 | 8,000 |
| 2005/05/17 | 215 | 225 | 215 | 220 | 12,000 |
| 2005/05/16 | 226 | 231 | 218 | 219 | 13,000 |
| 2005/05/13 | 240 | 240 | 225 | 231 | 23,000 |
| 2005/05/12 | 245 | 245 | 240 | 240 | 10,000 |
| 2005/05/11 | 241 | 242 | 241 | 242 | 5,000 |
| 2005/05/10 | 250 | 250 | 241 | 241 | 11,000 |
| 2005/05/09 | 248 | 248 | 241 | 241 | 5,000 |
| 2005/05/06 | 250 | 250 | 250 | 250 | 10,000 |
| 2005/05/02 | 250 | 250 | 250 | 250 | 4,000 |
| 2005/04/28 | 255 | 255 | 252 | 252 | 7,000 |
| 2005/04/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/04/25 | 259 | 259 | 255 | 255 | 7,000 |
| 2005/04/22 | 257 | 257 | 255 | 255 | 7,000 |
| 2005/04/21 | 251 | 257 | 247 | 252 | 8,000 |
| 2005/04/20 | 257 | 266 | 257 | 266 | 20,000 |
| 2005/04/19 | 240 | 252 | 240 | 252 | 22,000 |
| 2005/04/18 | 269 | 269 | 249 | 250 | 10,000 |
| 2005/04/15 | 265 | 269 | 260 | 269 | 9,000 |
| 2005/04/14 | 269 | 270 | 260 | 270 | 10,000 |
| 2005/04/13 | 270 | 280 | 270 | 272 | 18,000 |
| 2005/04/12 | 273 | 288 | 263 | 270 | 128,000 |
| 2005/04/11 | 266 | 276 | 266 | 270 | 16,000 |
| 2005/04/08 | 265 | 265 | 261 | 262 | 22,000 |
| 2005/04/07 | 260 | 266 | 260 | 266 | 18,000 |
| 2005/04/06 | 251 | 260 | 248 | 260 | 25,000 |
| 2005/04/05 | 248 | 252 | 248 | 252 | 13,000 |
| 2005/04/04 | 250 | 250 | 248 | 249 | 3,000 |
| 2005/04/01 | 252 | 253 | 242 | 245 | 19,000 |
| 2005/03/31 | 249 | 255 | 249 | 249 | 9,000 |
| 2005/03/30 | 246 | 253 | 245 | 245 | 20,000 |
| 2005/03/29 | 253 | 253 | 246 | 246 | 22,000 |
| 2005/03/28 | 263 | 264 | 249 | 249 | 20,000 |
| 2005/03/25 | 288 | 288 | 275 | 275 | 33,000 |
| 2005/03/24 | 291 | 291 | 285 | 287 | 18,000 |
| 2005/03/23 | 292 | 292 | 283 | 292 | 25,000 |
| 2005/03/22 | 292 | 293 | 285 | 292 | 49,000 |
| 2005/03/18 | 292 | 292 | 277 | 277 | 86,000 |
| 2005/03/17 | 295 | 300 | 276 | 290 | 228,000 |
| 2005/03/16 | 251 | 323 | 246 | 320 | 509,000 |
| 2005/03/15 | 239 | 246 | 235 | 246 | 49,000 |
| 2005/03/14 | 235 | 236 | 235 | 236 | 7,000 |
| 2005/03/11 | 239 | 240 | 235 | 235 | 21,000 |
| 2005/03/10 | 230 | 239 | 230 | 239 | 37,000 |
| 2005/03/09 | 222 | 230 | 220 | 230 | 50,000 |
| 2005/03/08 | 220 | 222 | 220 | 221 | 12,000 |
| 2005/03/07 | 217 | 220 | 217 | 218 | 3,000 |
| 2005/03/04 | 218 | 218 | 216 | 217 | 5,000 |
| 2005/03/03 | 217 | 217 | 210 | 211 | 11,000 |
| 2005/03/02 | 220 | 220 | 215 | 217 | 6,000 |
| 2005/03/01 | 215 | 215 | 213 | 213 | 2,000 |
| 2005/02/28 | 214 | 220 | 214 | 215 | 9,000 |
| 2005/02/25 | 220 | 220 | 215 | 215 | 7,000 |
| 2005/02/24 | 214 | 220 | 214 | 220 | 8,000 |
| 2005/02/23 | 220 | 220 | 215 | 219 | 4,000 |
| 2005/02/22 | 220 | 225 | 218 | 220 | 9,000 |
| 2005/02/21 | 218 | 222 | 218 | 220 | 25,000 |
| 2005/02/18 | 208 | 212 | 202 | 212 | 42,000 |
| 2005/02/17 | 218 | 221 | 218 | 218 | 15,000 |
| 2005/02/16 | 219 | 219 | 212 | 215 | 21,000 |
| 2005/02/15 | 222 | 245 | 218 | 219 | 184,000 |
| 2005/02/14 | 196 | 227 | 196 | 227 | 168,000 |
| 2005/02/10 | 192 | 195 | 192 | 195 | 2,000 |
| 2005/02/09 | 195 | 196 | 195 | 195 | 13,000 |
| 2005/02/08 | 191 | 195 | 191 | 195 | 9,000 |
| 2005/02/07 | 187 | 194 | 187 | 194 | 6,000 |
| 2005/02/04 | 190 | 190 | 185 | 188 | 21,000 |
| 2005/02/03 | 187 | 191 | 187 | 190 | 5,000 |
| 2005/02/02 | 191 | 191 | 187 | 187 | 3,000 |
| 2005/02/01 | 185 | 186 | 185 | 186 | 3,000 |
| 2005/01/31 | 193 | 193 | 181 | 184 | 19,000 |
| 2005/01/28 | 195 | 195 | 194 | 194 | 10,000 |
| 2005/01/27 | 193 | 195 | 193 | 195 | 11,000 |
| 2005/01/26 | 191 | 191 | 190 | 190 | 2,000 |
| 2005/01/25 | 192 | 192 | 189 | 189 | 6,000 |
| 2005/01/24 | 190 | 192 | 188 | 192 | 8,000 |
| 2005/01/21 | 188 | 189 | 188 | 189 | 5,000 |
| 2005/01/20 | 189 | 189 | 185 | 188 | 20,000 |
| 2005/01/19 | 184 | 188 | 184 | 188 | 7,000 |
| 2005/01/18 | 184 | 184 | 181 | 182 | 12,000 |
| 2005/01/17 | 186 | 186 | 180 | 184 | 18,000 |
| 2005/01/14 | 181 | 184 | 177 | 182 | 7,000 |
| 2005/01/13 | 185 | 185 | 181 | 185 | 4,000 |
| 2005/01/12 | 181 | 186 | 181 | 186 | 3,000 |
| 2005/01/11 | 184 | 187 | 180 | 185 | 9,000 |
| 2005/01/07 | 184 | 184 | 184 | 184 | 8,000 |
| 2005/01/06 | 178 | 185 | 178 | 183 | 5,000 |
| 2005/01/05 | 181 | 181 | 180 | 180 | 12,000 |