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 |
|---|---|---|---|---|---|
| 2008/12/26 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/12/25 | 169 | 185 | 169 | 185 | 7,000 |
| 2008/12/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/12/22 | 169 | 169 | 169 | 169 | 14,000 |
| 2008/12/19 | 171 | 178 | 171 | 178 | 4,000 |
| 2008/12/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/12/17 | 170 | 170 | 170 | 170 | 6,000 |
| 2008/12/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/12/12 | 167 | 170 | 159 | 170 | 7,000 |
| 2008/12/11 | 173 | 173 | 158 | 162 | 9,000 |
| 2008/12/10 | 162 | 168 | 162 | 168 | 5,000 |
| 2008/12/09 | 153 | 153 | 153 | 153 | 1,000 |
| 2008/12/08 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/12/05 | 150 | 152 | 150 | 152 | 3,000 |
| 2008/12/03 | 156 | 160 | 156 | 160 | 5,000 |
| 2008/12/02 | 159 | 159 | 158 | 158 | 2,000 |
| 2008/12/01 | 159 | 159 | 157 | 157 | 5,000 |
| 2008/11/28 | 162 | 162 | 162 | 162 | 4,000 |
| 2008/11/27 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/11/25 | 177 | 177 | 177 | 177 | 2,000 |
| 2008/11/21 | 177 | 177 | 176 | 177 | 3,000 |
| 2008/11/20 | 184 | 184 | 172 | 172 | 18,000 |
| 2008/11/19 | 179 | 188 | 179 | 188 | 10,000 |
| 2008/11/18 | 172 | 172 | 171 | 172 | 7,000 |
| 2008/11/17 | 166 | 176 | 166 | 176 | 5,000 |
| 2008/11/14 | 170 | 170 | 165 | 170 | 3,000 |
| 2008/11/13 | 170 | 170 | 155 | 168 | 4,000 |
| 2008/11/12 | 169 | 170 | 169 | 170 | 3,000 |
| 2008/11/11 | 168 | 170 | 165 | 165 | 8,000 |
| 2008/11/06 | 163 | 168 | 163 | 168 | 2,000 |
| 2008/11/05 | 163 | 163 | 153 | 163 | 9,000 |
| 2008/10/31 | 156 | 161 | 156 | 161 | 2,000 |
| 2008/10/28 | 140 | 155 | 140 | 155 | 10,000 |
| 2008/10/27 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/10/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/22 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/10/21 | 186 | 195 | 186 | 195 | 4,000 |
| 2008/10/20 | 196 | 196 | 196 | 196 | 14,000 |
| 2008/10/17 | 194 | 195 | 192 | 195 | 5,000 |
| 2008/10/15 | 200 | 200 | 187 | 187 | 3,000 |
| 2008/10/14 | 180 | 200 | 180 | 200 | 5,000 |
| 2008/10/09 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/10/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/10/03 | 195 | 195 | 191 | 192 | 4,000 |
| 2008/10/02 | 201 | 201 | 196 | 196 | 2,000 |
| 2008/10/01 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/09/29 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/09/24 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/09/22 | 202 | 202 | 202 | 202 | 12,000 |
| 2008/09/19 | 200 | 204 | 200 | 204 | 6,000 |
| 2008/09/18 | 194 | 199 | 194 | 199 | 4,000 |
| 2008/09/17 | 199 | 201 | 199 | 201 | 3,000 |
| 2008/09/16 | 195 | 197 | 195 | 197 | 2,000 |
| 2008/09/12 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/09/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/09/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/09/08 | 198 | 205 | 198 | 205 | 2,000 |
| 2008/09/05 | 188 | 197 | 188 | 197 | 3,000 |
| 2008/09/04 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/09/03 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/09/02 | 195 | 195 | 182 | 182 | 2,000 |
| 2008/08/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/08/22 | 194 | 200 | 194 | 200 | 2,000 |
| 2008/08/21 | 203 | 203 | 200 | 200 | 2,000 |
| 2008/08/20 | 198 | 198 | 198 | 198 | 13,000 |
| 2008/08/19 | 204 | 206 | 202 | 203 | 11,000 |
| 2008/08/18 | 194 | 202 | 194 | 202 | 4,000 |
| 2008/08/15 | 189 | 198 | 189 | 198 | 6,000 |
| 2008/08/14 | 180 | 195 | 180 | 193 | 10,000 |
| 2008/08/12 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/08/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/08/06 | 200 | 203 | 193 | 203 | 4,000 |
| 2008/08/05 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/08/04 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/07/31 | 201 | 201 | 196 | 201 | 4,000 |
| 2008/07/30 | 205 | 206 | 201 | 206 | 5,000 |
| 2008/07/29 | 203 | 208 | 203 | 208 | 2,000 |
| 2008/07/28 | 196 | 203 | 196 | 203 | 7,000 |
| 2008/07/25 | 200 | 200 | 196 | 196 | 9,000 |
| 2008/07/24 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/07/23 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/07/22 | 200 | 202 | 200 | 201 | 42,000 |
| 2008/07/18 | 195 | 195 | 193 | 195 | 5,000 |
| 2008/07/17 | 185 | 193 | 185 | 193 | 5,000 |
| 2008/07/16 | 185 | 187 | 185 | 187 | 4,000 |
| 2008/07/15 | 187 | 194 | 186 | 189 | 10,000 |
| 2008/07/14 | 190 | 195 | 187 | 187 | 6,000 |
| 2008/07/11 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/07/09 | 189 | 190 | 188 | 188 | 6,000 |
| 2008/07/07 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/07/04 | 190 | 196 | 190 | 196 | 4,000 |
| 2008/07/03 | 186 | 190 | 186 | 190 | 2,000 |
| 2008/07/02 | 190 | 193 | 190 | 193 | 5,000 |
| 2008/07/01 | 185 | 190 | 185 | 190 | 4,000 |
| 2008/06/27 | 184 | 185 | 184 | 185 | 2,000 |
| 2008/06/26 | 187 | 187 | 185 | 187 | 4,000 |
| 2008/06/25 | 192 | 192 | 192 | 192 | 2,000 |
| 2008/06/24 | 185 | 189 | 185 | 189 | 7,000 |
| 2008/06/23 | 195 | 195 | 184 | 190 | 8,000 |
| 2008/06/20 | 200 | 200 | 200 | 200 | 14,000 |
| 2008/06/19 | 198 | 198 | 195 | 197 | 7,000 |
| 2008/06/18 | 193 | 196 | 193 | 196 | 2,000 |
| 2008/06/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/06/16 | 187 | 194 | 187 | 194 | 4,000 |
| 2008/06/12 | 190 | 195 | 184 | 195 | 9,000 |
| 2008/06/11 | 183 | 193 | 183 | 193 | 6,000 |
| 2008/06/10 | 179 | 179 | 178 | 178 | 5,000 |
| 2008/06/09 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/06/06 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/06/04 | 183 | 184 | 183 | 184 | 2,000 |
| 2008/06/03 | 185 | 188 | 180 | 180 | 10,000 |
| 2008/06/02 | 180 | 181 | 180 | 181 | 3,000 |
| 2008/05/30 | 180 | 180 | 173 | 178 | 27,000 |
| 2008/05/29 | 192 | 192 | 180 | 180 | 14,000 |
| 2008/05/28 | 185 | 186 | 185 | 186 | 4,000 |
| 2008/05/27 | 194 | 194 | 193 | 194 | 3,000 |
| 2008/05/26 | 200 | 200 | 192 | 192 | 6,000 |
| 2008/05/23 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/05/22 | 183 | 188 | 183 | 188 | 12,000 |
| 2008/05/21 | 195 | 198 | 195 | 198 | 2,000 |
| 2008/05/20 | 200 | 200 | 200 | 200 | 13,000 |
| 2008/05/19 | 197 | 199 | 196 | 199 | 5,000 |
| 2008/05/16 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/05/15 | 198 | 200 | 198 | 198 | 7,000 |
| 2008/05/14 | 196 | 198 | 196 | 197 | 4,000 |
| 2008/05/12 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/05/09 | 191 | 195 | 191 | 195 | 2,000 |
| 2008/05/08 | 192 | 196 | 192 | 196 | 2,000 |
| 2008/05/07 | 197 | 197 | 197 | 197 | 3,000 |
| 2008/05/02 | 195 | 196 | 195 | 196 | 4,000 |
| 2008/05/01 | 196 | 196 | 196 | 196 | 3,000 |
| 2008/04/30 | 190 | 195 | 190 | 195 | 9,000 |
| 2008/04/28 | 194 | 194 | 190 | 190 | 4,000 |
| 2008/04/25 | 194 | 194 | 192 | 192 | 4,000 |
| 2008/04/24 | 193 | 193 | 191 | 191 | 2,000 |
| 2008/04/23 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/04/22 | 191 | 191 | 190 | 190 | 2,000 |
| 2008/04/21 | 193 | 193 | 193 | 193 | 14,000 |
| 2008/04/18 | 188 | 194 | 188 | 194 | 5,000 |
| 2008/04/17 | 188 | 188 | 185 | 188 | 8,000 |
| 2008/04/15 | 188 | 193 | 188 | 193 | 3,000 |
| 2008/04/14 | 187 | 193 | 187 | 192 | 6,000 |
| 2008/04/07 | 180 | 188 | 180 | 188 | 3,000 |
| 2008/04/04 | 186 | 190 | 186 | 190 | 2,000 |
| 2008/04/02 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/04/01 | 183 | 183 | 178 | 178 | 3,000 |
| 2008/03/25 | 185 | 185 | 184 | 184 | 3,000 |
| 2008/03/24 | 192 | 192 | 183 | 190 | 5,000 |
| 2008/03/21 | 190 | 191 | 187 | 187 | 16,000 |
| 2008/03/19 | 195 | 195 | 191 | 193 | 9,000 |
| 2008/03/18 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/03/17 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/03/11 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/03/10 | 187 | 187 | 182 | 182 | 6,000 |
| 2008/03/07 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/03/06 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/03/05 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/03/04 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/02/29 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/02/28 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/02/27 | 196 | 196 | 189 | 189 | 4,000 |
| 2008/02/26 | 191 | 191 | 191 | 191 | 3,000 |
| 2008/02/25 | 197 | 197 | 191 | 191 | 4,000 |
| 2008/02/22 | 193 | 193 | 193 | 193 | 1,000 |
| 2008/02/20 | 197 | 197 | 195 | 195 | 17,000 |
| 2008/02/19 | 194 | 196 | 194 | 196 | 6,000 |
| 2008/02/18 | 188 | 195 | 188 | 194 | 5,000 |
| 2008/02/15 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/02/14 | 186 | 189 | 183 | 188 | 6,000 |
| 2008/02/05 | 180 | 188 | 180 | 188 | 5,000 |
| 2008/02/04 | 187 | 187 | 187 | 187 | 4,000 |
| 2008/02/01 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/01/31 | 174 | 174 | 174 | 174 | 3,000 |
| 2008/01/30 | 182 | 182 | 181 | 181 | 2,000 |
| 2008/01/29 | 185 | 186 | 185 | 186 | 2,000 |
| 2008/01/28 | 184 | 184 | 180 | 180 | 2,000 |
| 2008/01/25 | 187 | 187 | 182 | 182 | 3,000 |
| 2008/01/24 | 181 | 185 | 181 | 185 | 3,000 |
| 2008/01/23 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/01/21 | 183 | 183 | 178 | 178 | 17,000 |
| 2008/01/18 | 174 | 178 | 174 | 178 | 9,000 |
| 2008/01/17 | 172 | 178 | 172 | 178 | 4,000 |
| 2008/01/16 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/01/11 | 179 | 179 | 179 | 179 | 4,000 |
| 2008/01/10 | 171 | 174 | 171 | 174 | 3,000 |
| 2008/01/09 | 178 | 178 | 178 | 178 | 3,000 |
| 2008/01/08 | 168 | 173 | 168 | 173 | 6,000 |
| 2008/01/07 | 175 | 176 | 173 | 173 | 7,000 |
| 2008/01/04 | 174 | 174 | 174 | 174 | 1,000 |