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 |
---|---|---|---|---|---|
2009/12/30 | 151 | 151 | 151 | 151 | 1,000 |
2009/12/29 | 151 | 151 | 151 | 151 | 2,000 |
2009/12/28 | 153 | 153 | 153 | 153 | 1,000 |
2009/12/25 | 157 | 157 | 152 | 152 | 7,000 |
2009/12/24 | 153 | 159 | 153 | 154 | 12,000 |
2009/12/21 | 158 | 160 | 158 | 160 | 20,000 |
2009/12/18 | 151 | 158 | 150 | 158 | 13,000 |
2009/12/17 | 150 | 159 | 148 | 159 | 16,000 |
2009/12/16 | 148 | 155 | 147 | 155 | 7,000 |
2009/12/14 | 149 | 149 | 149 | 149 | 3,000 |
2009/12/11 | 150 | 150 | 149 | 149 | 7,000 |
2009/12/10 | 149 | 154 | 148 | 148 | 6,000 |
2009/12/09 | 145 | 154 | 144 | 154 | 28,000 |
2009/12/08 | 140 | 144 | 140 | 144 | 14,000 |
2009/12/07 | 141 | 142 | 141 | 142 | 8,000 |
2009/12/04 | 140 | 140 | 137 | 138 | 9,000 |
2009/12/03 | 149 | 149 | 149 | 149 | 1,000 |
2009/12/02 | 148 | 148 | 148 | 148 | 1,000 |
2009/12/01 | 140 | 143 | 140 | 143 | 3,000 |
2009/11/30 | 150 | 150 | 150 | 150 | 1,000 |
2009/11/27 | 153 | 153 | 153 | 153 | 3,000 |
2009/11/26 | 144 | 153 | 144 | 153 | 5,000 |
2009/11/25 | 148 | 148 | 135 | 135 | 8,000 |
2009/11/24 | 148 | 148 | 148 | 148 | 1,000 |
2009/11/20 | 158 | 158 | 158 | 158 | 15,000 |
2009/11/19 | 160 | 165 | 160 | 163 | 9,000 |
2009/11/17 | 160 | 160 | 160 | 160 | 1,000 |
2009/11/16 | 162 | 162 | 158 | 158 | 2,000 |
2009/11/13 | 162 | 162 | 162 | 162 | 1,000 |
2009/11/12 | 162 | 162 | 162 | 162 | 1,000 |
2009/11/10 | 165 | 165 | 162 | 162 | 4,000 |
2009/11/06 | 162 | 164 | 162 | 164 | 9,000 |
2009/11/05 | 167 | 167 | 167 | 167 | 1,000 |
2009/11/04 | 172 | 172 | 172 | 172 | 1,000 |
2009/11/02 | 167 | 167 | 167 | 167 | 2,000 |
2009/10/26 | 174 | 174 | 174 | 174 | 2,000 |
2009/10/23 | 170 | 170 | 170 | 170 | 1,000 |
2009/10/21 | 172 | 172 | 172 | 172 | 1,000 |
2009/10/20 | 176 | 176 | 170 | 170 | 15,000 |
2009/10/19 | 176 | 180 | 176 | 180 | 9,000 |
2009/10/16 | 173 | 174 | 173 | 174 | 3,000 |
2009/10/15 | 171 | 173 | 171 | 173 | 3,000 |
2009/10/14 | 168 | 169 | 168 | 168 | 3,000 |
2009/10/02 | 168 | 168 | 168 | 168 | 1,000 |
2009/10/01 | 169 | 169 | 165 | 165 | 3,000 |
2009/09/24 | 173 | 173 | 173 | 173 | 15,000 |
2009/09/18 | 172 | 172 | 172 | 172 | 6,000 |
2009/09/17 | 170 | 170 | 170 | 170 | 1,000 |
2009/09/16 | 168 | 168 | 168 | 168 | 1,000 |
2009/09/15 | 168 | 173 | 168 | 168 | 7,000 |
2009/09/14 | 168 | 168 | 166 | 166 | 2,000 |
2009/09/11 | 172 | 172 | 172 | 172 | 3,000 |
2009/09/09 | 167 | 167 | 167 | 167 | 1,000 |
2009/09/08 | 167 | 167 | 166 | 166 | 2,000 |
2009/09/07 | 168 | 168 | 167 | 167 | 3,000 |
2009/09/03 | 168 | 168 | 168 | 168 | 1,000 |
2009/09/02 | 172 | 172 | 167 | 167 | 3,000 |
2009/08/31 | 171 | 171 | 168 | 168 | 4,000 |
2009/08/26 | 171 | 171 | 171 | 171 | 1,000 |
2009/08/25 | 176 | 176 | 176 | 176 | 2,000 |
2009/08/21 | 174 | 174 | 174 | 174 | 1,000 |
2009/08/20 | 180 | 180 | 172 | 172 | 14,000 |
2009/08/19 | 176 | 179 | 176 | 179 | 7,000 |
2009/08/18 | 174 | 176 | 174 | 176 | 4,000 |
2009/08/17 | 174 | 174 | 174 | 174 | 1,000 |
2009/08/14 | 174 | 174 | 174 | 174 | 1,000 |
2009/08/12 | 174 | 176 | 174 | 176 | 4,000 |
2009/08/11 | 174 | 174 | 173 | 173 | 4,000 |
2009/08/10 | 180 | 180 | 175 | 175 | 6,000 |
2009/08/05 | 179 | 179 | 179 | 179 | 1,000 |
2009/08/04 | 181 | 181 | 181 | 181 | 1,000 |
2009/08/03 | 176 | 176 | 175 | 176 | 3,000 |
2009/07/31 | 175 | 175 | 175 | 175 | 1,000 |
2009/07/29 | 177 | 177 | 174 | 174 | 2,000 |
2009/07/28 | 178 | 178 | 178 | 178 | 4,000 |
2009/07/27 | 184 | 184 | 179 | 179 | 3,000 |
2009/07/24 | 179 | 179 | 179 | 179 | 1,000 |
2009/07/23 | 179 | 179 | 179 | 179 | 1,000 |
2009/07/22 | 183 | 183 | 182 | 182 | 4,000 |
2009/07/21 | 185 | 185 | 181 | 181 | 20,000 |
2009/07/17 | 192 | 196 | 189 | 192 | 22,000 |
2009/07/16 | 190 | 192 | 190 | 192 | 7,000 |
2009/07/15 | 188 | 188 | 188 | 188 | 15,000 |
2009/07/13 | 184 | 184 | 184 | 184 | 1,000 |
2009/07/10 | 187 | 188 | 184 | 186 | 35,000 |
2009/07/08 | 182 | 182 | 182 | 182 | 6,000 |
2009/07/03 | 177 | 177 | 177 | 177 | 1,000 |
2009/07/02 | 183 | 183 | 178 | 178 | 2,000 |
2009/06/26 | 177 | 180 | 177 | 180 | 3,000 |
2009/06/25 | 184 | 184 | 179 | 179 | 2,000 |
2009/06/22 | 185 | 185 | 185 | 185 | 16,000 |
2009/06/19 | 182 | 182 | 182 | 182 | 3,000 |
2009/06/18 | 182 | 182 | 182 | 182 | 1,000 |
2009/06/16 | 179 | 184 | 179 | 184 | 5,000 |
2009/06/15 | 173 | 174 | 173 | 174 | 4,000 |
2009/06/12 | 175 | 178 | 175 | 178 | 8,000 |
2009/06/11 | 177 | 177 | 177 | 177 | 2,000 |
2009/06/10 | 176 | 176 | 176 | 176 | 10,000 |
2009/06/09 | 181 | 181 | 181 | 181 | 2,000 |
2009/06/08 | 178 | 178 | 176 | 176 | 3,000 |
2009/06/04 | 179 | 179 | 178 | 178 | 3,000 |
2009/06/02 | 186 | 186 | 186 | 186 | 1,000 |
2009/05/29 | 187 | 187 | 187 | 187 | 1,000 |
2009/05/28 | 186 | 186 | 183 | 183 | 2,000 |
2009/05/25 | 190 | 190 | 185 | 188 | 6,000 |
2009/05/22 | 188 | 189 | 185 | 189 | 4,000 |
2009/05/21 | 186 | 190 | 186 | 190 | 3,000 |
2009/05/20 | 190 | 190 | 189 | 190 | 16,000 |
2009/05/19 | 189 | 190 | 189 | 190 | 9,000 |
2009/05/18 | 187 | 188 | 182 | 188 | 5,000 |
2009/05/15 | 177 | 190 | 177 | 190 | 8,000 |
2009/05/14 | 185 | 185 | 175 | 180 | 5,000 |
2009/05/13 | 186 | 186 | 186 | 186 | 1,000 |
2009/05/12 | 188 | 188 | 188 | 188 | 1,000 |
2009/05/11 | 178 | 189 | 178 | 183 | 6,000 |
2009/05/08 | 182 | 182 | 182 | 182 | 1,000 |
2009/05/07 | 182 | 182 | 182 | 182 | 1,000 |
2009/05/01 | 172 | 172 | 172 | 172 | 1,000 |
2009/04/30 | 174 | 174 | 174 | 174 | 2,000 |
2009/04/28 | 179 | 179 | 174 | 174 | 7,000 |
2009/04/27 | 184 | 184 | 175 | 179 | 3,000 |
2009/04/24 | 182 | 186 | 182 | 186 | 3,000 |
2009/04/23 | 177 | 182 | 177 | 182 | 5,000 |
2009/04/22 | 187 | 187 | 187 | 187 | 1,000 |
2009/04/21 | 176 | 186 | 176 | 186 | 2,000 |
2009/04/20 | 188 | 188 | 176 | 186 | 17,000 |
2009/04/17 | 185 | 190 | 185 | 190 | 10,000 |
2009/04/16 | 181 | 183 | 181 | 183 | 6,000 |
2009/04/15 | 183 | 183 | 183 | 183 | 4,000 |
2009/04/14 | 182 | 183 | 182 | 183 | 2,000 |
2009/04/13 | 177 | 185 | 177 | 185 | 4,000 |
2009/04/10 | 172 | 172 | 172 | 172 | 1,000 |
2009/04/09 | 172 | 172 | 172 | 172 | 1,000 |
2009/04/08 | 164 | 182 | 164 | 182 | 8,000 |
2009/04/03 | 168 | 169 | 168 | 169 | 3,000 |
2009/04/02 | 173 | 173 | 173 | 173 | 1,000 |
2009/03/31 | 175 | 180 | 173 | 173 | 4,000 |
2009/03/30 | 175 | 175 | 175 | 175 | 2,000 |
2009/03/27 | 161 | 175 | 161 | 175 | 4,000 |
2009/03/26 | 161 | 161 | 161 | 161 | 1,000 |
2009/03/25 | 161 | 164 | 156 | 164 | 6,000 |
2009/03/24 | 155 | 159 | 155 | 159 | 19,000 |
2009/03/23 | 184 | 184 | 169 | 172 | 16,000 |
2009/03/19 | 180 | 181 | 180 | 181 | 3,000 |
2009/03/18 | 180 | 185 | 175 | 185 | 7,000 |
2009/03/17 | 184 | 185 | 184 | 185 | 2,000 |
2009/03/16 | 170 | 184 | 170 | 184 | 3,000 |
2009/03/12 | 180 | 180 | 180 | 180 | 1,000 |
2009/03/11 | 170 | 175 | 168 | 175 | 7,000 |
2009/03/06 | 170 | 170 | 170 | 170 | 1,000 |
2009/03/05 | 181 | 181 | 175 | 175 | 5,000 |
2009/03/03 | 183 | 183 | 183 | 183 | 1,000 |
2009/02/27 | 181 | 181 | 181 | 181 | 2,000 |
2009/02/26 | 186 | 186 | 180 | 180 | 4,000 |
2009/02/25 | 186 | 186 | 186 | 186 | 1,000 |
2009/02/24 | 183 | 185 | 178 | 185 | 4,000 |
2009/02/20 | 187 | 187 | 187 | 187 | 13,000 |
2009/02/19 | 187 | 187 | 187 | 187 | 1,000 |
2009/02/18 | 173 | 178 | 173 | 178 | 3,000 |
2009/02/17 | 186 | 186 | 171 | 173 | 6,000 |
2009/02/16 | 179 | 179 | 179 | 179 | 1,000 |
2009/02/13 | 170 | 189 | 170 | 189 | 4,000 |
2009/02/10 | 169 | 169 | 169 | 169 | 1,000 |
2009/02/09 | 164 | 164 | 164 | 164 | 2,000 |
2009/02/04 | 174 | 174 | 174 | 174 | 1,000 |
2009/02/03 | 185 | 185 | 185 | 185 | 1,000 |
2009/02/02 | 173 | 173 | 170 | 170 | 3,000 |
2009/01/28 | 181 | 181 | 181 | 181 | 2,000 |
2009/01/27 | 186 | 186 | 186 | 186 | 1,000 |
2009/01/26 | 195 | 195 | 195 | 195 | 3,000 |
2009/01/22 | 190 | 190 | 190 | 190 | 1,000 |
2009/01/21 | 182 | 182 | 182 | 182 | 1,000 |
2009/01/20 | 189 | 192 | 182 | 192 | 17,000 |
2009/01/19 | 185 | 197 | 185 | 191 | 9,000 |
2009/01/16 | 189 | 190 | 189 | 190 | 7,000 |
2009/01/15 | 188 | 190 | 185 | 185 | 4,000 |
2009/01/14 | 180 | 180 | 180 | 180 | 2,000 |
2009/01/08 | 179 | 179 | 179 | 179 | 1,000 |
2009/01/07 | 179 | 179 | 179 | 179 | 1,000 |
2009/01/06 | 175 | 180 | 175 | 175 | 3,000 |
2009/01/05 | 175 | 175 | 175 | 175 | 1,000 |