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 |
---|---|---|---|---|---|
2016/12/30 | 142 | 143 | 141 | 142 | 5,900 |
2016/12/29 | 143 | 143 | 140 | 143 | 18,800 |
2016/12/28 | 143 | 144 | 142 | 144 | 2,100 |
2016/12/27 | 144 | 144 | 141 | 141 | 22,200 |
2016/12/26 | 147 | 147 | 144 | 145 | 10,900 |
2016/12/22 | 145 | 147 | 144 | 146 | 14,000 |
2016/12/21 | 147 | 150 | 145 | 146 | 21,200 |
2016/12/20 | 150 | 150 | 145 | 147 | 49,100 |
2016/12/19 | 144 | 151 | 143 | 150 | 89,300 |
2016/12/16 | 143 | 146 | 142 | 145 | 22,700 |
2016/12/15 | 143 | 143 | 142 | 142 | 8,300 |
2016/12/14 | 142 | 144 | 141 | 143 | 13,900 |
2016/12/13 | 143 | 143 | 140 | 142 | 11,700 |
2016/12/12 | 141 | 145 | 140 | 144 | 65,000 |
2016/12/09 | 141 | 145 | 138 | 138 | 49,800 |
2016/12/08 | 138 | 146 | 138 | 141 | 78,800 |
2016/12/07 | 137 | 139 | 137 | 138 | 22,900 |
2016/12/06 | 137 | 138 | 136 | 138 | 6,700 |
2016/12/05 | 137 | 137 | 135 | 137 | 8,100 |
2016/12/02 | 136 | 137 | 135 | 137 | 7,900 |
2016/12/01 | 138 | 138 | 135 | 136 | 12,400 |
2016/11/30 | 136 | 138 | 135 | 136 | 11,300 |
2016/11/29 | 136 | 137 | 136 | 136 | 5,500 |
2016/11/28 | 137 | 137 | 135 | 136 | 11,900 |
2016/11/25 | 137 | 137 | 136 | 136 | 5,700 |
2016/11/24 | 139 | 139 | 136 | 137 | 19,700 |
2016/11/22 | 138 | 139 | 136 | 137 | 8,100 |
2016/11/21 | 139 | 139 | 136 | 137 | 21,200 |
2016/11/18 | 137 | 138 | 136 | 138 | 12,800 |
2016/11/17 | 137 | 137 | 136 | 136 | 7,000 |
2016/11/16 | 136 | 137 | 134 | 137 | 19,500 |
2016/11/15 | 133 | 133 | 131 | 132 | 4,600 |
2016/11/14 | 131 | 133 | 131 | 132 | 4,400 |
2016/11/11 | 131 | 133 | 131 | 131 | 4,200 |
2016/11/10 | 128 | 132 | 128 | 131 | 4,700 |
2016/11/09 | 131 | 131 | 125 | 125 | 24,600 |
2016/11/08 | 134 | 136 | 131 | 131 | 17,600 |
2016/11/07 | 133 | 134 | 132 | 132 | 8,100 |
2016/11/04 | 133 | 135 | 133 | 133 | 10,400 |
2016/11/02 | 138 | 138 | 132 | 132 | 16,900 |
2016/11/01 | 137 | 139 | 136 | 138 | 7,200 |
2016/10/31 | 137 | 139 | 137 | 138 | 5,900 |
2016/10/28 | 137 | 138 | 136 | 137 | 18,200 |
2016/10/27 | 139 | 139 | 135 | 136 | 31,400 |
2016/10/26 | 140 | 142 | 138 | 139 | 59,900 |
2016/10/25 | 144 | 144 | 141 | 143 | 25,500 |
2016/10/24 | 143 | 143 | 141 | 142 | 10,200 |
2016/10/21 | 143 | 144 | 142 | 143 | 3,500 |
2016/10/20 | 141 | 144 | 140 | 140 | 28,600 |
2016/10/19 | 144 | 147 | 142 | 144 | 35,000 |
2016/10/18 | 142 | 146 | 139 | 143 | 79,900 |
2016/10/17 | 141 | 162 | 141 | 141 | 473,800 |
2016/10/14 | 138 | 138 | 135 | 136 | 9,100 |
2016/10/13 | 137 | 138 | 135 | 138 | 2,700 |
2016/10/12 | 138 | 140 | 133 | 137 | 41,000 |
2016/10/11 | 136 | 137 | 136 | 137 | 3,300 |
2016/10/07 | 138 | 139 | 135 | 135 | 6,300 |
2016/10/06 | 137 | 140 | 136 | 139 | 15,600 |
2016/10/05 | 133 | 137 | 133 | 137 | 7,100 |
2016/10/04 | 132 | 135 | 132 | 135 | 7,500 |
2016/10/03 | 136 | 137 | 133 | 135 | 17,600 |
2016/09/30 | 137 | 139 | 133 | 135 | 32,400 |
2016/09/29 | 142 | 142 | 138 | 141 | 14,200 |
2016/09/28 | 141 | 142 | 139 | 142 | 21,700 |
2016/09/27 | 142 | 143 | 139 | 142 | 28,200 |
2016/09/26 | 138 | 142 | 138 | 142 | 17,900 |
2016/09/23 | 140 | 142 | 140 | 142 | 8,000 |
2016/09/21 | 138 | 141 | 138 | 138 | 4,100 |
2016/09/20 | 143 | 143 | 137 | 139 | 27,400 |
2016/09/16 | 138 | 141 | 138 | 140 | 32,200 |
2016/09/15 | 141 | 141 | 138 | 140 | 37,800 |
2016/09/14 | 140 | 143 | 138 | 141 | 18,600 |
2016/09/13 | 146 | 146 | 140 | 141 | 19,300 |
2016/09/12 | 146 | 148 | 145 | 145 | 10,000 |
2016/09/09 | 147 | 148 | 146 | 148 | 5,100 |
2016/09/08 | 147 | 149 | 146 | 146 | 11,600 |
2016/09/07 | 152 | 152 | 149 | 149 | 14,100 |
2016/09/06 | 150 | 155 | 147 | 154 | 74,900 |
2016/09/05 | 149 | 149 | 144 | 147 | 27,900 |
2016/09/02 | 151 | 152 | 148 | 149 | 37,300 |
2016/09/01 | 155 | 155 | 149 | 151 | 43,600 |
2016/08/31 | 145 | 153 | 145 | 153 | 82,000 |
2016/08/30 | 144 | 145 | 142 | 145 | 21,700 |
2016/08/29 | 141 | 144 | 141 | 142 | 58,200 |
2016/08/26 | 141 | 141 | 138 | 141 | 12,800 |
2016/08/25 | 140 | 141 | 137 | 141 | 19,800 |
2016/08/24 | 137 | 139 | 137 | 139 | 12,800 |
2016/08/23 | 140 | 140 | 135 | 139 | 41,200 |
2016/08/22 | 139 | 139 | 137 | 138 | 27,300 |
2016/08/19 | 136 | 146 | 135 | 137 | 182,200 |
2016/08/18 | 136 | 137 | 136 | 136 | 34,500 |
2016/08/17 | 139 | 139 | 136 | 137 | 28,600 |
2016/08/16 | 139 | 141 | 136 | 136 | 63,800 |
2016/08/15 | 139 | 139 | 136 | 136 | 66,700 |
2016/08/12 | 136 | 145 | 136 | 139 | 498,900 |
2016/08/10 | 139 | 139 | 136 | 137 | 237,100 |
2016/08/09 | 145 | 147 | 136 | 141 | 1,309,500 |
2016/08/08 | 169 | 173 | 147 | 157 | 5,993,600 |
2016/08/05 | 146 | 176 | 145 | 166 | 10,280,400 |
2016/08/04 | 134 | 174 | 133 | 150 | 7,111,600 |
2016/08/03 | 127 | 131 | 127 | 131 | 17,900 |
2016/08/02 | 130 | 130 | 126 | 126 | 5,400 |
2016/08/01 | 129 | 131 | 125 | 128 | 19,000 |
2016/07/29 | 125 | 131 | 121 | 131 | 33,100 |
2016/07/28 | 125 | 129 | 124 | 125 | 28,800 |
2016/07/27 | 123 | 126 | 123 | 124 | 10,300 |
2016/07/26 | 123 | 125 | 122 | 122 | 8,300 |
2016/07/25 | 124 | 124 | 121 | 124 | 12,100 |
2016/07/22 | 121 | 125 | 121 | 121 | 14,000 |
2016/07/21 | 125 | 126 | 122 | 123 | 23,600 |
2016/07/20 | 127 | 127 | 123 | 124 | 20,800 |
2016/07/19 | 128 | 128 | 124 | 126 | 17,600 |
2016/07/15 | 132 | 132 | 125 | 126 | 66,300 |
2016/07/14 | 128 | 143 | 128 | 133 | 580,700 |
2016/07/13 | 129 | 129 | 125 | 126 | 9,100 |
2016/07/12 | 131 | 133 | 122 | 127 | 105,900 |
2016/07/11 | 125 | 129 | 124 | 128 | 82,600 |
2016/07/08 | 123 | 124 | 123 | 124 | 17,100 |
2016/07/07 | 122 | 122 | 122 | 122 | 1,400 |
2016/07/06 | 122 | 123 | 121 | 123 | 2,300 |
2016/07/05 | 122 | 123 | 120 | 123 | 10,700 |
2016/07/04 | 119 | 120 | 119 | 119 | 4,600 |
2016/07/01 | 123 | 123 | 118 | 119 | 11,700 |
2016/06/30 | 117 | 123 | 116 | 123 | 40,300 |
2016/06/29 | 114 | 116 | 113 | 115 | 12,700 |
2016/06/28 | 114 | 114 | 114 | 114 | 400 |
2016/06/27 | 114 | 114 | 110 | 113 | 11,000 |
2016/06/24 | 118 | 118 | 110 | 110 | 23,200 |
2016/06/23 | 116 | 117 | 115 | 117 | 3,700 |
2016/06/22 | 117 | 117 | 113 | 114 | 12,600 |
2016/06/21 | 115 | 119 | 115 | 118 | 3,300 |
2016/06/20 | 119 | 119 | 116 | 116 | 25,600 |
2016/06/17 | 114 | 116 | 113 | 116 | 5,800 |
2016/06/16 | 118 | 118 | 112 | 112 | 16,600 |
2016/06/15 | 118 | 119 | 117 | 118 | 5,700 |
2016/06/14 | 120 | 120 | 115 | 117 | 28,500 |
2016/06/13 | 124 | 125 | 120 | 120 | 31,500 |
2016/06/10 | 129 | 129 | 126 | 127 | 5,100 |
2016/06/09 | 129 | 129 | 127 | 127 | 3,900 |
2016/06/08 | 126 | 128 | 126 | 128 | 2,000 |
2016/06/07 | 128 | 128 | 126 | 128 | 2,300 |
2016/06/06 | 126 | 128 | 126 | 128 | 7,400 |
2016/06/03 | 127 | 128 | 127 | 127 | 1,900 |
2016/06/02 | 128 | 128 | 127 | 127 | 14,800 |
2016/06/01 | 129 | 129 | 127 | 129 | 9,300 |
2016/05/31 | 129 | 130 | 128 | 130 | 7,600 |
2016/05/30 | 129 | 129 | 128 | 129 | 3,700 |
2016/05/27 | 129 | 129 | 128 | 128 | 4,200 |
2016/05/26 | 130 | 130 | 127 | 128 | 9,300 |
2016/05/25 | 130 | 130 | 128 | 129 | 9,000 |
2016/05/24 | 128 | 129 | 127 | 129 | 13,000 |
2016/05/23 | 128 | 129 | 127 | 128 | 15,000 |
2016/05/20 | 129 | 129 | 126 | 128 | 31,600 |
2016/05/19 | 127 | 128 | 126 | 128 | 13,300 |
2016/05/18 | 128 | 128 | 124 | 126 | 27,900 |
2016/05/17 | 129 | 129 | 126 | 127 | 17,100 |
2016/05/16 | 131 | 131 | 128 | 128 | 37,600 |
2016/05/13 | 129 | 134 | 129 | 132 | 23,500 |
2016/05/12 | 128 | 132 | 126 | 130 | 98,200 |
2016/05/11 | 127 | 128 | 126 | 128 | 10,400 |
2016/05/10 | 127 | 128 | 125 | 127 | 48,300 |
2016/05/09 | 137 | 139 | 126 | 127 | 102,000 |
2016/05/06 | 136 | 137 | 134 | 137 | 8,500 |
2016/05/02 | 132 | 134 | 132 | 134 | 7,200 |
2016/04/28 | 138 | 140 | 133 | 135 | 24,400 |
2016/04/27 | 141 | 149 | 135 | 139 | 103,500 |
2016/04/26 | 145 | 145 | 138 | 141 | 20,100 |
2016/04/25 | 146 | 147 | 145 | 145 | 14,500 |
2016/04/22 | 143 | 147 | 141 | 145 | 8,700 |
2016/04/21 | 145 | 145 | 142 | 143 | 1,900 |
2016/04/20 | 143 | 144 | 141 | 142 | 26,800 |
2016/04/19 | 145 | 145 | 139 | 145 | 26,700 |
2016/04/18 | 146 | 146 | 140 | 143 | 20,300 |
2016/04/15 | 146 | 146 | 146 | 146 | 2,300 |
2016/04/14 | 148 | 148 | 147 | 147 | 6,100 |
2016/04/13 | 147 | 148 | 143 | 147 | 14,200 |
2016/04/12 | 147 | 147 | 142 | 146 | 3,700 |
2016/04/11 | 144 | 146 | 144 | 146 | 1,000 |
2016/04/08 | 146 | 146 | 146 | 146 | 1,300 |
2016/04/07 | 146 | 146 | 146 | 146 | 600 |
2016/04/06 | 142 | 145 | 142 | 144 | 4,300 |
2016/04/05 | 148 | 151 | 144 | 144 | 23,100 |
2016/04/04 | 151 | 155 | 147 | 147 | 22,800 |
2016/04/01 | 161 | 162 | 153 | 154 | 87,500 |
2016/03/31 | 154 | 166 | 154 | 162 | 101,000 |
2016/03/30 | 150 | 154 | 149 | 154 | 50,000 |
2016/03/29 | 151 | 152 | 147 | 151 | 107,000 |
2016/03/28 | 143 | 145 | 143 | 145 | 24,000 |
2016/03/25 | 143 | 143 | 143 | 143 | 9,000 |
2016/03/24 | 143 | 144 | 140 | 143 | 28,000 |
2016/03/23 | 143 | 144 | 141 | 143 | 8,000 |
2016/03/22 | 144 | 144 | 144 | 144 | 13,000 |
2016/03/18 | 141 | 143 | 141 | 142 | 12,000 |
2016/03/17 | 144 | 144 | 141 | 142 | 7,000 |
2016/03/16 | 142 | 143 | 139 | 143 | 23,000 |
2016/03/15 | 140 | 142 | 139 | 140 | 14,000 |
2016/03/14 | 141 | 142 | 141 | 142 | 4,000 |
2016/03/11 | 141 | 141 | 140 | 141 | 11,000 |
2016/03/10 | 142 | 143 | 141 | 143 | 8,000 |
2016/03/09 | 140 | 141 | 140 | 141 | 6,000 |
2016/03/08 | 140 | 141 | 140 | 141 | 7,000 |
2016/03/07 | 141 | 143 | 141 | 141 | 7,000 |
2016/03/04 | 144 | 144 | 142 | 143 | 10,000 |
2016/03/03 | 144 | 145 | 144 | 144 | 11,000 |
2016/03/02 | 144 | 144 | 141 | 143 | 50,000 |
2016/03/01 | 142 | 151 | 137 | 139 | 240,000 |
2016/02/29 | 137 | 138 | 137 | 137 | 6,000 |
2016/02/26 | 138 | 138 | 137 | 137 | 13,000 |
2016/02/25 | 138 | 139 | 137 | 138 | 38,000 |
2016/02/24 | 135 | 137 | 134 | 137 | 26,000 |
2016/02/23 | 134 | 137 | 132 | 137 | 16,000 |
2016/02/22 | 134 | 134 | 130 | 133 | 42,000 |
2016/02/19 | 135 | 135 | 130 | 132 | 24,000 |
2016/02/18 | 139 | 139 | 133 | 134 | 77,000 |
2016/02/17 | 130 | 152 | 130 | 137 | 425,000 |
2016/02/16 | 126 | 126 | 125 | 126 | 9,000 |
2016/02/15 | 123 | 125 | 122 | 125 | 23,000 |
2016/02/12 | 127 | 127 | 120 | 121 | 16,000 |
2016/02/10 | 131 | 131 | 127 | 131 | 23,000 |
2016/02/09 | 131 | 132 | 128 | 132 | 29,000 |
2016/02/08 | 131 | 135 | 126 | 133 | 32,000 |
2016/02/05 | 127 | 134 | 127 | 134 | 46,000 |
2016/02/04 | 126 | 130 | 125 | 130 | 16,000 |
2016/02/03 | 130 | 130 | 126 | 127 | 16,000 |
2016/02/02 | 131 | 133 | 130 | 130 | 15,000 |
2016/02/01 | 132 | 134 | 131 | 134 | 7,000 |
2016/01/29 | 131 | 132 | 130 | 130 | 4,000 |
2016/01/28 | 130 | 131 | 126 | 131 | 7,000 |
2016/01/27 | 131 | 131 | 130 | 130 | 3,000 |
2016/01/26 | 126 | 130 | 126 | 130 | 4,000 |
2016/01/25 | 131 | 131 | 125 | 129 | 26,000 |
2016/01/22 | 127 | 129 | 127 | 129 | 3,000 |
2016/01/21 | 128 | 131 | 125 | 125 | 15,000 |
2016/01/20 | 134 | 134 | 131 | 131 | 17,000 |
2016/01/19 | 131 | 134 | 127 | 132 | 31,000 |
2016/01/18 | 129 | 131 | 128 | 131 | 10,000 |
2016/01/15 | 132 | 135 | 131 | 131 | 11,000 |
2016/01/14 | 132 | 132 | 129 | 132 | 10,000 |
2016/01/12 | 134 | 134 | 131 | 134 | 11,000 |
2016/01/08 | 131 | 134 | 131 | 134 | 3,000 |
2016/01/07 | 137 | 137 | 130 | 131 | 33,000 |
2016/01/06 | 135 | 138 | 135 | 138 | 5,000 |
2016/01/04 | 137 | 137 | 137 | 137 | 1,000 |