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 |
---|---|---|---|---|---|
2018/12/28 | 320 | 337 | 320 | 331 | 93,300 |
2018/12/27 | 338 | 338 | 324 | 328 | 132,900 |
2018/12/26 | 305 | 317 | 305 | 309 | 132,400 |
2018/12/25 | 329 | 329 | 292 | 297 | 278,500 |
2018/12/21 | 340 | 348 | 330 | 336 | 180,500 |
2018/12/20 | 340 | 346 | 329 | 338 | 148,300 |
2018/12/19 | 329 | 352 | 329 | 348 | 170,000 |
2018/12/18 | 336 | 343 | 330 | 334 | 196,600 |
2018/12/17 | 355 | 359 | 349 | 350 | 115,500 |
2018/12/14 | 360 | 368 | 353 | 360 | 75,800 |
2018/12/13 | 361 | 372 | 355 | 365 | 144,100 |
2018/12/12 | 346 | 363 | 346 | 358 | 214,800 |
2018/12/11 | 368 | 373 | 344 | 346 | 379,400 |
2018/12/10 | 375 | 386 | 360 | 369 | 359,400 |
2018/12/07 | 391 | 396 | 379 | 382 | 187,800 |
2018/12/06 | 400 | 401 | 380 | 386 | 326,800 |
2018/12/05 | 388 | 407 | 387 | 401 | 346,200 |
2018/12/04 | 424 | 427 | 394 | 396 | 590,500 |
2018/12/03 | 409 | 446 | 406 | 425 | 1,262,400 |
2018/11/30 | 389 | 405 | 384 | 398 | 421,600 |
2018/11/29 | 392 | 398 | 384 | 384 | 172,900 |
2018/11/28 | 398 | 405 | 391 | 391 | 294,400 |
2018/11/27 | 392 | 403 | 380 | 400 | 390,600 |
2018/11/26 | 378 | 396 | 378 | 388 | 275,300 |
2018/11/22 | 389 | 389 | 372 | 385 | 278,000 |
2018/11/21 | 377 | 399 | 377 | 388 | 328,700 |
2018/11/20 | 409 | 410 | 390 | 392 | 365,000 |
2018/11/19 | 406 | 417 | 397 | 409 | 284,900 |
2018/11/16 | 448 | 451 | 400 | 406 | 1,002,800 |
2018/11/15 | 439 | 459 | 430 | 448 | 725,400 |
2018/11/14 | 420 | 441 | 418 | 436 | 542,900 |
2018/11/13 | 410 | 420 | 400 | 416 | 213,400 |
2018/11/12 | 409 | 421 | 405 | 415 | 230,900 |
2018/11/09 | 404 | 423 | 404 | 414 | 409,800 |
2018/11/08 | 404 | 412 | 399 | 412 | 337,700 |
2018/11/07 | 426 | 434 | 395 | 396 | 656,800 |
2018/11/06 | 423 | 432 | 421 | 431 | 401,100 |
2018/11/05 | 406 | 426 | 401 | 415 | 321,100 |
2018/11/02 | 395 | 414 | 391 | 403 | 631,500 |
2018/11/01 | 411 | 420 | 381 | 384 | 1,033,300 |
2018/10/31 | 433 | 449 | 430 | 442 | 471,800 |
2018/10/30 | 401 | 431 | 400 | 427 | 521,900 |
2018/10/29 | 447 | 460 | 414 | 419 | 654,300 |
2018/10/26 | 467 | 471 | 423 | 437 | 717,600 |
2018/10/25 | 470 | 487 | 451 | 459 | 875,200 |
2018/10/24 | 504 | 518 | 491 | 492 | 585,500 |
2018/10/23 | 492 | 507 | 490 | 504 | 628,700 |
2018/10/22 | 504 | 542 | 496 | 502 | 842,100 |
2018/10/19 | 530 | 530 | 506 | 508 | 860,600 |
2018/10/18 | 538 | 555 | 520 | 525 | 1,403,300 |
2018/10/17 | 530 | 565 | 521 | 544 | 3,777,000 |
2018/10/16 | 493 | 569 | 492 | 531 | 7,010,000 |
2018/10/15 | 501 | 513 | 480 | 489 | 1,046,800 |
2018/10/12 | 440 | 481 | 439 | 479 | 730,600 |
2018/10/11 | 418 | 460 | 417 | 450 | 728,700 |
2018/10/10 | 493 | 496 | 417 | 450 | 1,336,100 |
2018/10/09 | 480 | 497 | 471 | 484 | 770,000 |
2018/10/05 | 468 | 482 | 457 | 473 | 946,900 |
2018/10/04 | 473 | 509 | 467 | 482 | 2,563,800 |
2018/10/03 | 427 | 473 | 426 | 460 | 1,495,700 |
2018/10/02 | 427 | 436 | 420 | 425 | 446,800 |
2018/10/01 | 408 | 433 | 405 | 430 | 657,400 |
2018/09/28 | 408 | 408 | 392 | 402 | 307,200 |
2018/09/27 | 400 | 411 | 392 | 400 | 1,048,300 |
2018/09/26 | 352 | 398 | 352 | 396 | 1,191,700 |
2018/09/25 | 361 | 363 | 352 | 353 | 353,900 |
2018/09/21 | 367 | 384 | 356 | 366 | 1,001,300 |
2018/09/20 | 325 | 370 | 324 | 367 | 1,215,100 |
2018/09/19 | 327 | 330 | 322 | 326 | 173,100 |
2018/09/18 | 327 | 332 | 316 | 326 | 340,200 |
2018/09/14 | 320 | 326 | 312 | 322 | 386,900 |
2018/09/13 | 305 | 316 | 303 | 314 | 158,200 |
2018/09/12 | 300 | 310 | 295 | 305 | 193,700 |
2018/09/11 | 316 | 323 | 303 | 304 | 430,500 |
2018/09/10 | 318 | 323 | 310 | 318 | 376,900 |
2018/09/07 | 308 | 317 | 302 | 314 | 383,700 |
2018/09/06 | 312 | 320 | 301 | 316 | 705,700 |
2018/09/05 | 302 | 314 | 292 | 311 | 572,200 |
2018/09/04 | 288 | 304 | 286 | 304 | 371,500 |
2018/09/03 | 295 | 312 | 288 | 291 | 1,287,700 |
2018/08/31 | 277 | 288 | 274 | 288 | 116,400 |
2018/08/30 | 288 | 290 | 272 | 280 | 154,600 |
2018/08/29 | 280 | 286 | 280 | 285 | 91,400 |
2018/08/28 | 280 | 283 | 277 | 282 | 74,800 |
2018/08/27 | 280 | 286 | 276 | 278 | 214,500 |
2018/08/24 | 263 | 283 | 261 | 280 | 419,100 |
2018/08/23 | 264 | 264 | 257 | 263 | 33,800 |
2018/08/22 | 254 | 264 | 254 | 260 | 40,400 |
2018/08/21 | 265 | 265 | 254 | 259 | 117,700 |
2018/08/20 | 251 | 271 | 250 | 262 | 323,400 |
2018/08/17 | 246 | 249 | 245 | 247 | 24,000 |
2018/08/16 | 246 | 248 | 244 | 248 | 19,900 |
2018/08/15 | 243 | 248 | 238 | 247 | 71,200 |
2018/08/14 | 253 | 253 | 246 | 246 | 36,700 |
2018/08/13 | 253 | 254 | 245 | 251 | 91,500 |
2018/08/10 | 256 | 258 | 255 | 256 | 19,000 |
2018/08/09 | 261 | 261 | 255 | 256 | 27,200 |
2018/08/08 | 257 | 262 | 257 | 261 | 24,400 |
2018/08/07 | 259 | 262 | 256 | 257 | 56,900 |
2018/08/06 | 265 | 268 | 259 | 259 | 71,000 |
2018/08/03 | 271 | 272 | 264 | 265 | 41,600 |
2018/08/02 | 265 | 272 | 264 | 270 | 48,600 |
2018/08/01 | 260 | 272 | 260 | 268 | 89,000 |
2018/07/31 | 260 | 267 | 258 | 262 | 130,600 |
2018/07/30 | 262 | 262 | 255 | 257 | 100,000 |
2018/07/27 | 271 | 271 | 260 | 262 | 141,600 |
2018/07/26 | 275 | 277 | 267 | 268 | 66,600 |
2018/07/25 | 280 | 280 | 271 | 273 | 75,700 |
2018/07/24 | 272 | 278 | 272 | 278 | 37,100 |
2018/07/23 | 275 | 276 | 271 | 272 | 37,300 |
2018/07/20 | 273 | 280 | 273 | 274 | 96,000 |
2018/07/19 | 263 | 284 | 261 | 278 | 410,100 |
2018/07/18 | 260 | 263 | 259 | 261 | 37,200 |
2018/07/17 | 268 | 268 | 259 | 261 | 41,600 |
2018/07/13 | 269 | 274 | 264 | 265 | 82,200 |
2018/07/12 | 274 | 280 | 269 | 271 | 170,300 |
2018/07/11 | 261 | 267 | 260 | 267 | 48,000 |
2018/07/10 | 262 | 266 | 261 | 263 | 42,500 |
2018/07/09 | 264 | 266 | 261 | 262 | 27,400 |
2018/07/06 | 256 | 268 | 256 | 263 | 66,400 |
2018/07/05 | 270 | 273 | 256 | 256 | 184,100 |
2018/07/04 | 274 | 275 | 268 | 269 | 79,200 |
2018/07/03 | 270 | 274 | 268 | 273 | 49,300 |
2018/07/02 | 270 | 275 | 265 | 267 | 107,300 |
2018/06/29 | 265 | 272 | 265 | 270 | 32,500 |
2018/06/28 | 269 | 271 | 266 | 266 | 41,400 |
2018/06/27 | 268 | 271 | 265 | 270 | 53,300 |
2018/06/26 | 266 | 275 | 265 | 268 | 69,400 |
2018/06/25 | 272 | 275 | 267 | 268 | 113,300 |
2018/06/22 | 272 | 275 | 271 | 272 | 41,500 |
2018/06/21 | 277 | 278 | 273 | 276 | 71,700 |
2018/06/20 | 272 | 278 | 265 | 277 | 131,400 |
2018/06/19 | 277 | 282 | 267 | 271 | 330,000 |
2018/06/18 | 286 | 287 | 275 | 277 | 411,800 |
2018/06/15 | 309 | 314 | 285 | 286 | 1,034,900 |
2018/06/14 | 304 | 340 | 304 | 317 | 3,031,400 |
2018/06/13 | 292 | 304 | 291 | 301 | 146,200 |
2018/06/12 | 289 | 295 | 289 | 293 | 92,300 |
2018/06/11 | 286 | 292 | 282 | 290 | 57,000 |
2018/06/08 | 280 | 289 | 280 | 287 | 44,000 |
2018/06/07 | 282 | 286 | 278 | 282 | 101,800 |
2018/06/06 | 290 | 290 | 281 | 282 | 140,200 |
2018/06/05 | 289 | 292 | 287 | 289 | 59,800 |
2018/06/04 | 289 | 296 | 284 | 289 | 131,300 |
2018/06/01 | 305 | 306 | 288 | 289 | 329,800 |
2018/05/31 | 285 | 293 | 285 | 289 | 116,100 |
2018/05/30 | 277 | 296 | 275 | 283 | 180,400 |
2018/05/29 | 294 | 296 | 283 | 283 | 134,700 |
2018/05/28 | 284 | 299 | 284 | 298 | 180,400 |
2018/05/25 | 287 | 293 | 279 | 284 | 133,600 |
2018/05/24 | 300 | 300 | 280 | 285 | 354,400 |
2018/05/23 | 305 | 305 | 291 | 297 | 322,400 |
2018/05/22 | 306 | 313 | 301 | 305 | 467,100 |
2018/05/21 | 294 | 308 | 287 | 301 | 668,000 |
2018/05/18 | 291 | 293 | 282 | 289 | 229,400 |
2018/05/17 | 274 | 280 | 270 | 280 | 98,800 |
2018/05/16 | 272 | 275 | 267 | 271 | 102,600 |
2018/05/15 | 281 | 281 | 272 | 273 | 97,200 |
2018/05/14 | 276 | 283 | 276 | 278 | 83,300 |
2018/05/11 | 280 | 280 | 274 | 276 | 122,800 |
2018/05/10 | 283 | 287 | 277 | 281 | 144,000 |
2018/05/09 | 285 | 291 | 282 | 283 | 121,400 |
2018/05/08 | 296 | 307 | 282 | 287 | 1,129,200 |
2018/05/07 | 281 | 292 | 277 | 280 | 596,600 |
2018/05/02 | 257 | 327 | 255 | 285 | 4,115,000 |
2018/05/01 | 256 | 260 | 250 | 253 | 123,400 |
2018/04/27 | 267 | 267 | 255 | 260 | 141,000 |
2018/04/26 | 268 | 270 | 263 | 263 | 89,700 |
2018/04/25 | 270 | 275 | 263 | 269 | 224,300 |
2018/04/24 | 275 | 276 | 268 | 272 | 150,800 |
2018/04/23 | 282 | 288 | 274 | 274 | 217,500 |
2018/04/20 | 279 | 294 | 278 | 286 | 180,800 |
2018/04/19 | 279 | 289 | 278 | 281 | 142,100 |
2018/04/18 | 285 | 286 | 270 | 279 | 215,100 |
2018/04/17 | 276 | 284 | 270 | 279 | 276,200 |
2018/04/16 | 285 | 288 | 270 | 273 | 625,500 |
2018/04/13 | 295 | 299 | 286 | 289 | 417,800 |
2018/04/12 | 290 | 303 | 287 | 293 | 753,100 |
2018/04/11 | 296 | 297 | 285 | 286 | 498,800 |
2018/04/10 | 301 | 312 | 294 | 295 | 1,018,100 |
2018/04/09 | 302 | 305 | 288 | 293 | 1,200,700 |
2018/04/06 | 316 | 347 | 302 | 307 | 3,997,600 |
2018/04/05 | 291 | 316 | 287 | 300 | 3,120,600 |
2018/04/04 | 294 | 298 | 284 | 286 | 621,600 |
2018/04/03 | 282 | 310 | 281 | 296 | 2,066,400 |
2018/04/02 | 287 | 305 | 282 | 289 | 2,702,000 |
2018/03/30 | 310 | 321 | 286 | 289 | 7,718,100 |
2018/03/29 | 296 | 341 | 290 | 294 | 26,026,700 |
2018/03/28 | 286 | 321 | 276 | 304 | 18,106,000 |
2018/03/27 | 231 | 272 | 222 | 266 | 5,916,900 |
2018/03/26 | 227 | 229 | 218 | 223 | 191,000 |
2018/03/23 | 226 | 234 | 223 | 226 | 497,200 |
2018/03/22 | 245 | 248 | 233 | 240 | 1,168,300 |
2018/03/20 | 222 | 257 | 219 | 235 | 2,691,400 |
2018/03/19 | 226 | 237 | 219 | 223 | 255,300 |
2018/03/16 | 237 | 239 | 226 | 226 | 227,900 |
2018/03/15 | 223 | 245 | 221 | 240 | 487,500 |
2018/03/14 | 224 | 228 | 220 | 224 | 129,000 |
2018/03/13 | 217 | 228 | 216 | 227 | 292,400 |
2018/03/12 | 219 | 227 | 215 | 220 | 754,200 |
2018/03/09 | 198 | 234 | 197 | 227 | 2,667,000 |
2018/03/08 | 194 | 196 | 193 | 195 | 20,500 |
2018/03/07 | 198 | 198 | 193 | 194 | 31,200 |
2018/03/06 | 194 | 197 | 193 | 196 | 23,400 |
2018/03/05 | 195 | 195 | 189 | 190 | 76,700 |
2018/03/02 | 195 | 197 | 192 | 192 | 37,200 |
2018/03/01 | 202 | 202 | 197 | 197 | 30,900 |
2018/02/28 | 199 | 200 | 196 | 200 | 38,700 |
2018/02/27 | 203 | 203 | 198 | 199 | 75,900 |
2018/02/26 | 203 | 204 | 201 | 203 | 27,700 |
2018/02/23 | 197 | 203 | 197 | 201 | 23,600 |
2018/02/22 | 197 | 199 | 195 | 197 | 29,300 |
2018/02/21 | 199 | 202 | 198 | 199 | 133,300 |
2018/02/20 | 203 | 205 | 201 | 203 | 35,900 |
2018/02/19 | 201 | 204 | 200 | 204 | 37,000 |
2018/02/16 | 199 | 205 | 198 | 199 | 59,900 |
2018/02/15 | 197 | 199 | 195 | 197 | 28,400 |
2018/02/14 | 195 | 197 | 190 | 192 | 103,600 |
2018/02/13 | 199 | 203 | 192 | 195 | 74,200 |
2018/02/09 | 189 | 195 | 189 | 195 | 92,800 |
2018/02/08 | 201 | 204 | 196 | 199 | 63,000 |
2018/02/07 | 207 | 213 | 199 | 199 | 75,200 |
2018/02/06 | 191 | 212 | 186 | 196 | 252,800 |
2018/02/05 | 218 | 221 | 216 | 220 | 82,800 |
2018/02/02 | 226 | 226 | 221 | 224 | 75,000 |
2018/02/01 | 223 | 228 | 223 | 228 | 66,000 |
2018/01/31 | 223 | 232 | 221 | 221 | 125,500 |
2018/01/30 | 228 | 231 | 219 | 223 | 160,200 |
2018/01/29 | 235 | 236 | 230 | 231 | 83,900 |
2018/01/26 | 248 | 251 | 236 | 238 | 157,500 |
2018/01/25 | 234 | 254 | 234 | 243 | 215,200 |
2018/01/24 | 232 | 240 | 232 | 234 | 70,700 |
2018/01/23 | 229 | 233 | 223 | 230 | 93,500 |
2018/01/22 | 233 | 233 | 228 | 229 | 90,000 |
2018/01/19 | 233 | 234 | 232 | 234 | 62,300 |
2018/01/18 | 236 | 238 | 233 | 233 | 50,800 |
2018/01/17 | 239 | 241 | 234 | 236 | 104,800 |
2018/01/16 | 241 | 242 | 237 | 239 | 85,200 |
2018/01/15 | 236 | 242 | 236 | 241 | 71,800 |
2018/01/12 | 242 | 243 | 236 | 236 | 131,400 |
2018/01/11 | 233 | 241 | 232 | 238 | 93,800 |
2018/01/10 | 246 | 246 | 237 | 239 | 138,200 |
2018/01/09 | 231 | 241 | 230 | 239 | 104,800 |
2018/01/05 | 231 | 233 | 227 | 231 | 118,600 |
2018/01/04 | 233 | 237 | 230 | 231 | 169,400 |