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 |
---|---|---|---|---|---|
2017/12/29 | 234 | 248 | 233 | 234 | 392,200 |
2017/12/28 | 230 | 241 | 229 | 235 | 425,500 |
2017/12/27 | 227 | 233 | 221 | 228 | 220,700 |
2017/12/26 | 215 | 237 | 215 | 230 | 681,000 |
2017/12/25 | 217 | 224 | 215 | 216 | 188,800 |
2017/12/22 | 212 | 215 | 211 | 214 | 88,000 |
2017/12/21 | 208 | 212 | 208 | 212 | 47,800 |
2017/12/20 | 210 | 211 | 206 | 207 | 106,500 |
2017/12/19 | 209 | 212 | 209 | 210 | 60,200 |
2017/12/18 | 209 | 212 | 208 | 209 | 97,500 |
2017/12/15 | 212 | 213 | 206 | 210 | 130,300 |
2017/12/14 | 215 | 218 | 207 | 213 | 259,200 |
2017/12/13 | 203 | 209 | 202 | 209 | 177,400 |
2017/12/12 | 198 | 204 | 197 | 202 | 142,200 |
2017/12/11 | 200 | 201 | 197 | 198 | 82,100 |
2017/12/08 | 198 | 199 | 195 | 197 | 130,400 |
2017/12/07 | 194 | 202 | 193 | 198 | 269,200 |
2017/12/06 | 205 | 212 | 194 | 194 | 677,400 |
2017/12/05 | 198 | 202 | 192 | 196 | 454,000 |
2017/12/04 | 210 | 213 | 200 | 202 | 1,468,800 |
2017/12/01 | 188 | 230 | 187 | 214 | 6,314,000 |
2017/11/30 | 186 | 188 | 185 | 187 | 67,500 |
2017/11/29 | 187 | 188 | 182 | 186 | 82,800 |
2017/11/28 | 186 | 186 | 184 | 184 | 48,200 |
2017/11/27 | 186 | 186 | 182 | 184 | 66,100 |
2017/11/24 | 180 | 185 | 180 | 183 | 105,400 |
2017/11/22 | 190 | 193 | 180 | 180 | 543,800 |
2017/11/21 | 181 | 182 | 180 | 181 | 8,500 |
2017/11/20 | 180 | 181 | 179 | 180 | 35,000 |
2017/11/17 | 179 | 183 | 178 | 180 | 69,100 |
2017/11/16 | 176 | 181 | 175 | 181 | 54,500 |
2017/11/15 | 178 | 178 | 175 | 176 | 41,400 |
2017/11/14 | 175 | 178 | 175 | 177 | 39,200 |
2017/11/13 | 180 | 180 | 175 | 175 | 65,400 |
2017/11/10 | 173 | 177 | 172 | 176 | 62,200 |
2017/11/09 | 176 | 177 | 170 | 173 | 222,800 |
2017/11/08 | 183 | 191 | 175 | 177 | 1,028,100 |
2017/11/07 | 172 | 189 | 172 | 180 | 879,900 |
2017/11/06 | 169 | 171 | 169 | 171 | 30,800 |
2017/11/02 | 173 | 173 | 170 | 170 | 45,500 |
2017/11/01 | 172 | 174 | 172 | 172 | 35,000 |
2017/10/31 | 171 | 172 | 171 | 171 | 38,900 |
2017/10/30 | 175 | 175 | 172 | 172 | 33,100 |
2017/10/27 | 172 | 173 | 170 | 173 | 70,500 |
2017/10/26 | 177 | 178 | 172 | 173 | 148,100 |
2017/10/25 | 182 | 182 | 178 | 179 | 71,600 |
2017/10/24 | 180 | 182 | 177 | 181 | 100,300 |
2017/10/23 | 177 | 185 | 174 | 179 | 388,600 |
2017/10/20 | 186 | 195 | 174 | 176 | 1,889,700 |
2017/10/19 | 175 | 180 | 175 | 179 | 113,700 |
2017/10/18 | 174 | 175 | 173 | 174 | 24,000 |
2017/10/17 | 176 | 176 | 172 | 172 | 37,200 |
2017/10/16 | 172 | 176 | 172 | 173 | 30,100 |
2017/10/13 | 170 | 172 | 170 | 171 | 20,200 |
2017/10/12 | 171 | 172 | 170 | 170 | 13,700 |
2017/10/11 | 170 | 171 | 169 | 170 | 9,600 |
2017/10/10 | 168 | 171 | 168 | 169 | 9,600 |
2017/10/06 | 171 | 171 | 168 | 168 | 26,900 |
2017/10/05 | 172 | 173 | 170 | 171 | 33,400 |
2017/10/04 | 173 | 176 | 171 | 171 | 105,400 |
2017/10/03 | 168 | 173 | 168 | 171 | 60,600 |
2017/10/02 | 168 | 169 | 167 | 168 | 22,000 |
2017/09/29 | 169 | 169 | 167 | 167 | 14,300 |
2017/09/28 | 168 | 169 | 166 | 167 | 9,000 |
2017/09/27 | 167 | 168 | 166 | 168 | 33,200 |
2017/09/26 | 167 | 169 | 167 | 169 | 28,700 |
2017/09/25 | 167 | 170 | 165 | 168 | 29,000 |
2017/09/22 | 165 | 167 | 164 | 166 | 14,800 |
2017/09/21 | 169 | 169 | 165 | 165 | 39,000 |
2017/09/20 | 169 | 169 | 167 | 168 | 42,600 |
2017/09/19 | 171 | 182 | 166 | 168 | 515,800 |
2017/09/15 | 167 | 168 | 166 | 166 | 8,400 |
2017/09/14 | 164 | 166 | 164 | 166 | 10,300 |
2017/09/13 | 168 | 168 | 165 | 166 | 14,600 |
2017/09/12 | 166 | 168 | 164 | 168 | 22,600 |
2017/09/11 | 160 | 167 | 160 | 165 | 22,400 |
2017/09/08 | 161 | 163 | 159 | 159 | 26,800 |
2017/09/07 | 164 | 165 | 162 | 163 | 12,500 |
2017/09/06 | 158 | 164 | 158 | 163 | 28,800 |
2017/09/05 | 166 | 168 | 160 | 161 | 46,000 |
2017/09/04 | 170 | 170 | 166 | 166 | 38,300 |
2017/09/01 | 171 | 172 | 170 | 171 | 7,600 |
2017/08/31 | 169 | 172 | 169 | 171 | 10,200 |
2017/08/30 | 168 | 173 | 168 | 169 | 128,000 |
2017/08/29 | 169 | 169 | 167 | 168 | 26,900 |
2017/08/28 | 169 | 171 | 168 | 169 | 26,200 |
2017/08/25 | 170 | 170 | 168 | 169 | 21,200 |
2017/08/24 | 169 | 170 | 168 | 169 | 18,500 |
2017/08/23 | 170 | 171 | 169 | 169 | 22,600 |
2017/08/22 | 169 | 170 | 166 | 170 | 20,800 |
2017/08/21 | 169 | 169 | 166 | 166 | 21,000 |
2017/08/18 | 167 | 169 | 166 | 169 | 51,400 |
2017/08/17 | 165 | 175 | 164 | 168 | 124,100 |
2017/08/16 | 162 | 167 | 160 | 167 | 43,000 |
2017/08/15 | 159 | 161 | 159 | 160 | 20,800 |
2017/08/14 | 158 | 158 | 155 | 158 | 10,800 |
2017/08/10 | 159 | 160 | 158 | 158 | 22,800 |
2017/08/09 | 161 | 162 | 160 | 160 | 17,000 |
2017/08/08 | 161 | 162 | 160 | 162 | 10,000 |
2017/08/07 | 162 | 162 | 160 | 160 | 17,300 |
2017/08/04 | 161 | 162 | 161 | 161 | 10,200 |
2017/08/03 | 163 | 164 | 162 | 163 | 19,400 |
2017/08/02 | 160 | 164 | 158 | 164 | 35,800 |
2017/08/01 | 168 | 169 | 160 | 161 | 70,200 |
2017/07/31 | 171 | 171 | 167 | 168 | 34,900 |
2017/07/28 | 172 | 172 | 169 | 170 | 20,800 |
2017/07/27 | 173 | 173 | 170 | 171 | 44,400 |
2017/07/26 | 170 | 174 | 167 | 174 | 234,600 |
2017/07/25 | 177 | 181 | 176 | 180 | 158,000 |
2017/07/24 | 175 | 177 | 174 | 175 | 40,100 |
2017/07/21 | 174 | 174 | 172 | 174 | 27,000 |
2017/07/20 | 171 | 173 | 171 | 173 | 34,700 |
2017/07/19 | 172 | 173 | 170 | 173 | 13,400 |
2017/07/18 | 171 | 171 | 170 | 171 | 22,300 |
2017/07/14 | 169 | 171 | 169 | 170 | 10,500 |
2017/07/13 | 169 | 171 | 169 | 170 | 13,300 |
2017/07/12 | 168 | 172 | 167 | 170 | 67,600 |
2017/07/11 | 167 | 171 | 164 | 168 | 73,900 |
2017/07/10 | 167 | 169 | 166 | 167 | 31,300 |
2017/07/07 | 167 | 168 | 166 | 168 | 29,700 |
2017/07/06 | 170 | 170 | 167 | 168 | 16,400 |
2017/07/05 | 170 | 170 | 167 | 170 | 35,500 |
2017/07/04 | 172 | 172 | 167 | 170 | 68,400 |
2017/07/03 | 171 | 173 | 169 | 171 | 27,300 |
2017/06/30 | 172 | 174 | 170 | 174 | 24,400 |
2017/06/29 | 173 | 174 | 172 | 173 | 24,900 |
2017/06/28 | 171 | 175 | 170 | 173 | 29,500 |
2017/06/27 | 173 | 173 | 170 | 171 | 14,600 |
2017/06/26 | 170 | 173 | 169 | 173 | 45,800 |
2017/06/23 | 170 | 170 | 168 | 169 | 27,300 |
2017/06/22 | 170 | 170 | 169 | 170 | 12,600 |
2017/06/21 | 169 | 171 | 168 | 168 | 34,900 |
2017/06/20 | 168 | 168 | 167 | 167 | 28,400 |
2017/06/19 | 167 | 168 | 166 | 168 | 12,200 |
2017/06/16 | 170 | 170 | 166 | 167 | 34,800 |
2017/06/15 | 169 | 171 | 168 | 169 | 21,700 |
2017/06/14 | 167 | 167 | 165 | 167 | 31,500 |
2017/06/13 | 166 | 168 | 165 | 167 | 18,200 |
2017/06/12 | 171 | 172 | 165 | 166 | 77,600 |
2017/06/09 | 167 | 173 | 165 | 167 | 222,000 |
2017/06/08 | 169 | 169 | 165 | 165 | 11,000 |
2017/06/07 | 164 | 167 | 163 | 167 | 31,000 |
2017/06/06 | 167 | 168 | 164 | 165 | 34,100 |
2017/06/05 | 171 | 172 | 167 | 168 | 67,100 |
2017/06/02 | 171 | 194 | 170 | 170 | 858,800 |
2017/06/01 | 162 | 171 | 162 | 167 | 76,500 |
2017/05/31 | 163 | 164 | 161 | 162 | 24,500 |
2017/05/30 | 163 | 165 | 162 | 162 | 4,600 |
2017/05/29 | 165 | 166 | 161 | 162 | 13,000 |
2017/05/26 | 166 | 167 | 165 | 165 | 11,200 |
2017/05/25 | 166 | 166 | 164 | 166 | 21,500 |
2017/05/24 | 164 | 165 | 164 | 165 | 8,400 |
2017/05/23 | 163 | 164 | 161 | 163 | 25,000 |
2017/05/22 | 166 | 166 | 161 | 161 | 36,100 |
2017/05/19 | 166 | 173 | 164 | 166 | 79,600 |
2017/05/18 | 163 | 166 | 161 | 164 | 44,500 |
2017/05/17 | 168 | 168 | 164 | 165 | 30,700 |
2017/05/16 | 167 | 169 | 166 | 166 | 37,600 |
2017/05/15 | 168 | 170 | 166 | 166 | 44,800 |
2017/05/12 | 167 | 176 | 166 | 170 | 94,500 |
2017/05/11 | 169 | 171 | 167 | 169 | 41,800 |
2017/05/10 | 167 | 168 | 166 | 168 | 18,500 |
2017/05/09 | 168 | 169 | 166 | 168 | 30,600 |
2017/05/08 | 170 | 170 | 165 | 168 | 39,400 |
2017/05/02 | 169 | 171 | 169 | 170 | 11,600 |
2017/05/01 | 172 | 172 | 169 | 170 | 39,600 |
2017/04/28 | 172 | 174 | 170 | 172 | 40,400 |
2017/04/27 | 173 | 173 | 170 | 173 | 17,800 |
2017/04/26 | 173 | 174 | 170 | 170 | 9,400 |
2017/04/25 | 175 | 175 | 168 | 171 | 44,000 |
2017/04/24 | 178 | 178 | 173 | 174 | 62,500 |
2017/04/21 | 177 | 177 | 172 | 173 | 27,600 |
2017/04/20 | 178 | 178 | 173 | 177 | 78,300 |
2017/04/19 | 170 | 176 | 168 | 176 | 67,100 |
2017/04/18 | 176 | 185 | 169 | 169 | 543,300 |
2017/04/17 | 162 | 163 | 157 | 161 | 12,300 |
2017/04/14 | 159 | 164 | 158 | 158 | 18,000 |
2017/04/13 | 161 | 163 | 158 | 160 | 19,100 |
2017/04/12 | 163 | 163 | 158 | 158 | 74,800 |
2017/04/11 | 167 | 167 | 162 | 165 | 51,000 |
2017/04/10 | 167 | 168 | 167 | 168 | 7,200 |
2017/04/07 | 167 | 169 | 166 | 167 | 31,500 |
2017/04/06 | 172 | 172 | 167 | 167 | 54,300 |
2017/04/05 | 169 | 173 | 168 | 170 | 11,200 |
2017/04/04 | 177 | 178 | 169 | 170 | 63,300 |
2017/04/03 | 174 | 177 | 172 | 173 | 17,400 |
2017/03/31 | 177 | 178 | 174 | 176 | 42,800 |
2017/03/30 | 174 | 176 | 173 | 175 | 7,200 |
2017/03/29 | 172 | 176 | 172 | 174 | 30,100 |
2017/03/28 | 174 | 175 | 172 | 172 | 34,600 |
2017/03/27 | 177 | 177 | 170 | 173 | 38,400 |
2017/03/24 | 177 | 178 | 174 | 175 | 43,200 |
2017/03/23 | 176 | 178 | 176 | 176 | 8,400 |
2017/03/22 | 178 | 181 | 175 | 179 | 27,700 |
2017/03/21 | 180 | 181 | 178 | 178 | 35,700 |
2017/03/17 | 179 | 179 | 176 | 178 | 25,000 |
2017/03/16 | 177 | 178 | 173 | 175 | 56,800 |
2017/03/15 | 180 | 181 | 176 | 176 | 74,200 |
2017/03/14 | 175 | 187 | 175 | 183 | 370,100 |
2017/03/13 | 174 | 175 | 173 | 174 | 11,000 |
2017/03/10 | 175 | 176 | 174 | 175 | 11,100 |
2017/03/09 | 176 | 176 | 173 | 174 | 78,100 |
2017/03/08 | 176 | 178 | 175 | 175 | 78,200 |
2017/03/07 | 177 | 177 | 175 | 176 | 44,400 |
2017/03/06 | 178 | 179 | 176 | 176 | 43,800 |
2017/03/03 | 180 | 181 | 178 | 178 | 38,700 |
2017/03/02 | 180 | 182 | 177 | 179 | 82,300 |
2017/03/01 | 181 | 181 | 177 | 180 | 64,100 |
2017/02/28 | 181 | 181 | 179 | 181 | 84,000 |
2017/02/27 | 180 | 180 | 176 | 177 | 22,700 |
2017/02/24 | 178 | 179 | 176 | 178 | 21,800 |
2017/02/23 | 178 | 180 | 177 | 179 | 36,100 |
2017/02/22 | 179 | 179 | 176 | 177 | 60,300 |
2017/02/21 | 178 | 180 | 177 | 178 | 81,100 |
2017/02/20 | 179 | 179 | 176 | 176 | 27,200 |
2017/02/17 | 177 | 179 | 176 | 177 | 12,800 |
2017/02/16 | 180 | 180 | 175 | 176 | 71,100 |
2017/02/15 | 180 | 182 | 177 | 180 | 59,700 |
2017/02/14 | 175 | 179 | 175 | 179 | 38,300 |
2017/02/13 | 177 | 177 | 175 | 175 | 57,000 |
2017/02/10 | 177 | 178 | 176 | 177 | 9,500 |
2017/02/09 | 178 | 178 | 177 | 177 | 13,500 |
2017/02/08 | 177 | 179 | 176 | 178 | 27,600 |
2017/02/07 | 179 | 182 | 175 | 177 | 116,000 |
2017/02/06 | 179 | 182 | 178 | 179 | 27,500 |
2017/02/03 | 178 | 180 | 177 | 178 | 28,900 |
2017/02/02 | 179 | 181 | 177 | 178 | 44,800 |
2017/02/01 | 177 | 180 | 176 | 178 | 42,900 |
2017/01/31 | 180 | 185 | 178 | 178 | 129,600 |
2017/01/30 | 178 | 184 | 176 | 183 | 175,200 |
2017/01/27 | 180 | 180 | 175 | 178 | 64,500 |
2017/01/26 | 178 | 181 | 177 | 177 | 40,300 |
2017/01/25 | 178 | 180 | 175 | 176 | 50,000 |
2017/01/24 | 178 | 178 | 175 | 176 | 72,700 |
2017/01/23 | 175 | 192 | 175 | 178 | 384,300 |
2017/01/20 | 174 | 179 | 174 | 179 | 183,200 |
2017/01/19 | 177 | 179 | 175 | 176 | 157,100 |
2017/01/18 | 175 | 177 | 174 | 176 | 241,900 |
2017/01/17 | 186 | 187 | 178 | 178 | 745,700 |
2017/01/16 | 176 | 181 | 175 | 178 | 369,900 |
2017/01/13 | 180 | 181 | 175 | 178 | 695,200 |
2017/01/12 | 189 | 197 | 176 | 180 | 3,144,900 |
2017/01/11 | 226 | 233 | 181 | 187 | 15,579,700 |
2017/01/10 | 162 | 202 | 155 | 202 | 18,045,500 |
2017/01/06 | 149 | 160 | 149 | 152 | 83,400 |
2017/01/05 | 151 | 155 | 148 | 150 | 158,000 |
2017/01/04 | 143 | 176 | 143 | 153 | 1,264,700 |