[7919 東証2部] 野崎印刷紙業 日足 時系列データ

[7919 東証2部] 野崎印刷紙業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28172.00174.00170.00172.00404006959200
2017-04-27173.00173.00170.00173.00178003053500
2017-04-26173.00174.00170.00170.0094001622800
2017-04-25175.00175.00168.00171.00440007516400
2017-04-24178.00178.00173.00174.006250011009300
2017-04-21177.00177.00172.00173.00276004799400
2017-04-20178.00178.00173.00177.007830013779400
2017-04-19170.00176.00168.00176.006710011529800
2017-04-18176.00185.00169.00169.0054330095033000
2017-04-17162.00163.00157.00161.00123001956100
2017-04-14159.00164.00158.00158.00180002870600
2017-04-13161.00163.00158.00160.00191003069800
2017-04-12163.00163.00158.00158.007480011998700
2017-04-11167.00167.00162.00165.00510008353000
2017-04-10167.00168.00167.00168.0072001209000
2017-04-07167.00169.00166.00167.00315005259500
2017-04-06172.00172.00167.00167.00543009136100
2017-04-05169.00173.00168.00170.00112001898100
2017-04-04177.00178.00169.00170.006330010863800
2017-04-03174.00177.00172.00173.00174003012500
2017-03-31177.00178.00174.00176.00428007553600
2017-03-30174.00176.00173.00175.0072001259200
2017-03-29172.00176.00172.00174.00301005202000
2017-03-28174.00175.00172.00172.00346006005700
2017-03-27177.00177.00170.00173.00384006675800
2017-03-24177.00178.00174.00175.00432007604100
2017-03-23176.00178.00176.00176.0084001487400
2017-03-22178.00181.00175.00179.00277004902900
2017-03-21180.00181.00178.00178.00357006406700
2017-03-17179.00179.00176.00178.00250004452000
2017-03-16177.00178.00173.00175.00568009954000
2017-03-15180.00181.00176.00176.007420013228100
2017-03-14175.00187.00175.00183.0037010067718200
2017-03-13174.00175.00173.00174.00110001913700
2017-03-10175.00176.00174.00175.00111001942600
2017-03-09176.00176.00173.00174.007810013591800
2017-03-08176.00178.00175.00175.007820013711800
2017-03-07177.00177.00175.00176.00444007816600
2017-03-06178.00179.00176.00176.00438007774400
2017-03-03180.00181.00178.00178.00387006925800
2017-03-02180.00182.00177.00179.008230014772900
2017-03-01181.00181.00177.00180.006410011424300
2017-02-28181.00181.00179.00181.008400015152100
2017-02-27180.00180.00176.00177.00227004033800
2017-02-24178.00179.00176.00178.00218003879000
2017-02-23178.00180.00177.00179.00361006454600
2017-02-22179.00179.00176.00177.006030010670200
2017-02-21178.00180.00177.00178.008110014546300
2017-02-20179.00179.00176.00176.00272004831700
2017-02-17177.00179.00176.00177.00128002267800
2017-02-16180.00180.00175.00176.007110012573100
2017-02-15180.00182.00177.00180.005970010737100
2017-02-14175.00179.00175.00179.00383006756900
2017-02-13177.00177.00175.00175.005700010015700
2017-02-10177.00178.00176.00177.0095001681700
2017-02-09178.00178.00177.00177.00135002391600
2017-02-08177.00179.00176.00178.00276004893200
2017-02-07179.00182.00175.00177.0011600020561400
2017-02-06179.00182.00178.00179.00275004946100
2017-02-03178.00180.00177.00178.00289005137700
2017-02-02179.00181.00177.00178.00448008018100
2017-02-01177.00180.00176.00178.00429007614000
2017-01-31180.00185.00178.00178.0012960023509800
2017-01-30178.00184.00176.00183.0017520031837200
2017-01-27180.00180.00175.00178.006450011411700
2017-01-26178.00181.00177.00177.00403007206200
2017-01-25178.00180.00175.00176.00500008818600
2017-01-24178.00178.00175.00176.007270012828100
2017-01-23175.00192.00175.00178.0038430070092400
2017-01-20174.00179.00174.00179.0018320032103100
2017-01-19177.00179.00175.00176.0015710027749900
2017-01-18175.00177.00174.00176.0024190042470500
2017-01-17186.00187.00178.00178.00745700136324600
2017-01-16176.00181.00175.00178.0036990065662500
2017-01-13180.00181.00175.00178.00695200123781400
2017-01-12189.00197.00176.00180.003144900577698900
2017-01-11226.00233.00181.00187.00155797003207491500
2017-01-10162.00202.00155.00202.00180455003476917500
2017-01-06149.00160.00149.00152.008340012958700
2017-01-05151.00155.00148.00150.0015800023691700
2017-01-04143.00176.00143.00153.001264700202518600
2016-12-30142.00143.00141.00142.005900840300
2016-12-29143.00143.00140.00143.00188002654900
2016-12-28143.00144.00142.00144.002100299200
2016-12-27144.00144.00141.00141.00222003158100
2016-12-26147.00147.00144.00145.00109001582900
2016-12-22145.00147.00144.00146.00140002027400
2016-12-21147.00150.00145.00146.00212003128600
2016-12-20150.00150.00145.00147.00491007292300
2016-12-19144.00151.00143.00150.008930013213200
2016-12-16143.00146.00142.00145.00227003257500
2016-12-15143.00143.00142.00142.0083001185600
2016-12-14142.00144.00141.00143.00139001974200
2016-12-13143.00143.00140.00142.00117001652600
2016-12-12141.00145.00140.00144.00650009277900
2016-12-09141.00145.00138.00138.00498006979800
2016-12-08138.00146.00138.00141.007880011179300
2016-12-07137.00139.00137.00138.00229003152600
2016-12-06137.00138.00136.00138.006700917900
2016-12-05137.00137.00135.00137.0081001102100
2016-12-02136.00137.00135.00137.0079001073100
2016-12-01138.00138.00135.00136.00124001691900
2016-11-30136.00138.00135.00136.00113001538300
2016-11-29136.00137.00136.00136.005500750400
2016-11-28137.00137.00135.00136.00119001622500
2016-11-25137.00137.00136.00136.005700778200
2016-11-24139.00139.00136.00137.00197002704800
2016-11-22138.00139.00136.00137.0081001114100
2016-11-21139.00139.00136.00137.00212002935200
2016-11-18137.00138.00136.00138.00128001751100
2016-11-17137.00137.00136.00136.007000954800
2016-11-16136.00137.00134.00137.00195002649100
2016-11-15133.00133.00131.00132.004600607700
2016-11-14131.00133.00131.00132.004400578900
2016-11-11131.00133.00131.00131.004200551200
2016-11-10128.00132.00128.00131.004700608100
2016-11-09131.00131.00125.00125.00246003169900
2016-11-08134.00136.00131.00131.00176002346500
2016-11-07133.00134.00132.00132.0081001076200
2016-11-04133.00135.00133.00133.00104001387000
2016-11-02138.00138.00132.00132.00169002271900
2016-11-01137.00139.00136.00138.007200991200
2016-10-31137.00139.00137.00138.005900815900
2016-10-28137.00138.00136.00137.00182002489200
2016-10-27139.00139.00135.00136.00314004286900
2016-10-26140.00142.00138.00139.00599008331300
2016-10-25144.00144.00141.00143.00255003623500
2016-10-24143.00143.00141.00142.00102001441500
2016-10-21143.00144.00142.00143.003500501100
2016-10-20141.00144.00140.00140.00286004044600
2016-10-19144.00147.00142.00144.00350005059100
2016-10-18142.00146.00139.00143.007990011379100
2016-10-17141.00162.00141.00141.0047380071533400
2016-10-14138.00138.00135.00136.0091001236300
2016-10-13137.00138.00135.00138.002700369700
2016-10-12138.00140.00133.00137.00410005604000
2016-10-11136.00137.00136.00137.003300450700
2016-10-07138.00139.00135.00135.006300862300
2016-10-06137.00140.00136.00139.00156002150400
2016-10-05133.00137.00133.00137.007100959300
2016-10-04132.00135.00132.00135.007500999800
2016-10-03136.00137.00133.00135.00176002375700
2016-09-30137.00139.00133.00135.00324004424300
2016-09-29142.00142.00138.00141.00142001975700
2016-09-28141.00142.00139.00142.00217003040800
2016-09-27142.00143.00139.00142.00282003969400
2016-09-26138.00142.00138.00142.00179002481500
2016-09-23140.00142.00140.00142.0080001128700
2016-09-21138.00141.00138.00138.004100571700
2016-09-20143.00143.00137.00139.00274003858200
2016-09-16138.00141.00138.00140.00322004467600
2016-09-15141.00141.00138.00140.00378005242000
2016-09-14140.00143.00138.00141.00186002600700
2016-09-13146.00146.00140.00141.00193002739600
2016-09-12146.00148.00145.00145.00100001456700
2016-09-09147.00148.00146.00148.005100751100
2016-09-08147.00149.00146.00146.00116001708000
2016-09-07152.00152.00149.00149.00141002117100
2016-09-06150.00155.00147.00154.007490011281500
2016-09-05149.00149.00144.00147.00279004075100
2016-09-02151.00152.00148.00149.00373005577000
2016-09-01155.00155.00149.00151.00436006623100
2016-08-31145.00153.00145.00153.008200012295600
2016-08-30144.00145.00142.00145.00217003121900
2016-08-29141.00144.00141.00142.00582008288300
2016-08-26141.00141.00138.00141.00128001788500
2016-08-25140.00141.00137.00141.00198002755000
2016-08-24137.00139.00137.00139.00128001768200
2016-08-23140.00140.00135.00139.00412005656300
2016-08-22139.00139.00137.00138.00273003776700
2016-08-19136.00146.00135.00137.0018220025485600
2016-08-18136.00137.00136.00136.00345004701400
2016-08-17139.00139.00136.00137.00286003911300
2016-08-16139.00141.00136.00136.00638008823200
2016-08-15139.00139.00136.00136.00667009154600
2016-08-12136.00145.00136.00139.0049890069435800
2016-08-10139.00139.00136.00137.0023710032683000
2016-08-09145.00147.00136.00141.001309500183807300
2016-08-08169.00173.00147.00157.005993600944232200
2016-08-05146.00176.00145.00166.00102804001671241800
2016-08-04134.00174.00133.00150.0071116001121283300
2016-08-03127.00131.00127.00131.00179002303300
2016-08-02130.00130.00126.00126.005400685600
2016-08-01129.00131.00125.00128.00190002446700
2016-07-29125.00131.00121.00131.00331004192500
2016-07-28125.00129.00124.00125.00288003643400
2016-07-27123.00126.00123.00124.00103001280900
2016-07-26123.00125.00122.00122.0083001021000
2016-07-25124.00124.00121.00124.00121001484100
2016-07-22121.00125.00121.00121.00140001711900
2016-07-21125.00126.00122.00123.00236002915600
2016-07-20127.00127.00123.00124.00208002619300
2016-07-19128.00128.00124.00126.00176002214000
2016-07-15132.00132.00125.00126.00663008448600
2016-07-14128.00143.00128.00133.0058070078403900
2016-07-13129.00129.00125.00126.0091001150600
2016-07-12131.00133.00122.00127.0010590013789100
2016-07-11125.00129.00124.00128.008260010480200
2016-07-08123.00124.00123.00124.00171002110300
2016-07-07122.00122.00122.00122.001400170800
2016-07-06122.00123.00121.00123.002300280600
2016-07-05122.00123.00120.00123.00107001303500
2016-07-04119.00120.00119.00119.004600548900
2016-07-01123.00123.00118.00119.00117001413000
2016-06-30117.00123.00116.00123.00403004869400
2016-06-29114.00116.00113.00115.00127001456400
2016-06-28114.00114.00114.00114.0040045600
2016-06-27114.00114.00110.00113.00110001228800
2016-06-24118.00118.00110.00110.00232002579300
2016-06-23116.00117.00115.00117.003700431200
2016-06-22117.00117.00113.00114.00126001437100
2016-06-21115.00119.00115.00118.003300384600
2016-06-20119.00119.00116.00116.00256003041000
2016-06-17114.00116.00113.00116.005800664100
2016-06-16118.00118.00112.00112.00166001910100
2016-06-15118.00119.00117.00118.005700674200
2016-06-14120.00120.00115.00117.00285003354700
2016-06-13124.00125.00120.00120.00315003863900
2016-06-10129.00129.00126.00127.005100648800
2016-06-09129.00129.00127.00127.003900498700
2016-06-08126.00128.00126.00128.002000253200
2016-06-07128.00128.00126.00128.002300292400
2016-06-06126.00128.00126.00128.007400935500
2016-06-03127.00128.00127.00127.001900242100
2016-06-02128.00128.00127.00127.00148001880800
2016-06-01129.00129.00127.00129.0093001188300
2016-05-31129.00130.00128.00130.007600985000
2016-05-30129.00129.00128.00129.003700476900
2016-05-27129.00129.00128.00128.004200538300
2016-05-26130.00130.00127.00128.0093001193600
2016-05-25130.00130.00128.00129.0090001165900
2016-05-24128.00129.00127.00129.00130001661700
2016-05-23128.00129.00127.00128.00150001913900
2016-05-20129.00129.00126.00128.00316004021800
2016-05-19127.00128.00126.00128.00133001682800
2016-05-18128.00128.00124.00126.00279003516400
2016-05-17129.00129.00126.00127.00171002174600
2016-05-16131.00131.00128.00128.00376004857100
2016-05-13129.00134.00129.00132.00235003089900
2016-05-12128.00132.00126.00130.009820012666500
2016-05-11127.00128.00126.00128.00104001324400
2016-05-10127.00128.00125.00127.00483006109400
2016-05-09137.00139.00126.00127.0010200013347600
2016-05-06136.00137.00134.00137.0085001145900
2016-05-02132.00134.00132.00134.007200951700
2016-04-28138.00140.00133.00135.00244003328800
2016-04-27141.00149.00135.00139.0010350014651600
2016-04-26145.00145.00138.00141.00201002854900
2016-04-25146.00147.00145.00145.00145002118200
2016-04-22143.00147.00141.00145.0087001263800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog