[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 
2017-10-20186.00195.00174.00176.001889700344851700
2017-10-19175.00180.00175.00179.0011370020181900
2017-10-18174.00175.00173.00174.00240004170100
2017-10-17176.00176.00172.00172.00372006473900
2017-10-16172.00176.00172.00173.00301005229800
2017-10-13170.00172.00170.00171.00202003461900
2017-10-12171.00172.00170.00170.00137002342600
2017-10-11170.00171.00169.00170.0096001630000
2017-10-10168.00171.00168.00169.0096001627600
2017-10-06171.00171.00168.00168.00269004558100
2017-10-05172.00173.00170.00171.00334005723900
2017-10-04173.00176.00171.00171.0010540018269400
2017-10-03168.00173.00168.00171.006060010353100
2017-10-02168.00169.00167.00168.00220003684900
2017-09-29169.00169.00167.00167.00143002410200
2017-09-28168.00169.00166.00167.0090001507700
2017-09-27167.00168.00166.00168.00332005545800
2017-09-26167.00169.00167.00169.00287004809200
2017-09-25167.00170.00165.00168.00290004861800
2017-09-22165.00167.00164.00166.00148002447800
2017-09-21169.00169.00165.00165.00390006497600
2017-09-20169.00169.00167.00168.00426007152600
2017-09-19171.00182.00166.00168.0051580089556000
2017-09-15167.00168.00166.00166.0084001404100
2017-09-14164.00166.00164.00166.00103001699500
2017-09-13168.00168.00165.00166.00146002443200
2017-09-12166.00168.00164.00168.00226003723700
2017-09-11160.00167.00160.00165.00224003678000
2017-09-08161.00163.00159.00159.00268004298300
2017-09-07164.00165.00162.00163.00125002033200
2017-09-06158.00164.00158.00163.00288004591500
2017-09-05166.00168.00160.00161.00460007512600
2017-09-04170.00170.00166.00166.00383006423400
2017-09-01171.00172.00170.00171.0076001299600
2017-08-31169.00172.00169.00171.00102001741800
2017-08-30168.00173.00168.00169.0012800021831400
2017-08-29169.00169.00167.00168.00269004516900
2017-08-28169.00171.00168.00169.00262004431400
2017-08-25170.00170.00168.00169.00212003588400
2017-08-24169.00170.00168.00169.00185003117500
2017-08-23170.00171.00169.00169.00226003838300
2017-08-22169.00170.00166.00170.00208003492800
2017-08-21169.00169.00166.00166.00210003534900
2017-08-18167.00169.00166.00169.00514008591200
2017-08-17165.00175.00164.00168.0012410021093500
2017-08-16162.00167.00160.00167.00430007023000
2017-08-15159.00161.00159.00160.00208003331400
2017-08-14158.00158.00155.00158.00108001689100
2017-08-10159.00160.00158.00158.00228003618100
2017-08-09161.00162.00160.00160.00170002726100
2017-08-08161.00162.00160.00162.00100001611900
2017-08-07162.00162.00160.00160.00173002784500
2017-08-04161.00162.00161.00161.00102001647800
2017-08-03163.00164.00162.00163.00194003162600
2017-08-02160.00164.00158.00164.00358005746100
2017-08-01168.00169.00160.00161.007020011476700
2017-07-31171.00171.00167.00168.00349005865800
2017-07-28172.00172.00169.00170.00208003551500
2017-07-27173.00173.00170.00171.00444007575300
2017-07-26170.00174.00167.00174.0023460039925500
2017-07-25177.00181.00176.00180.0015800028229500
2017-07-24175.00177.00174.00175.00401007033600
2017-07-21174.00174.00172.00174.00270004688900
2017-07-20171.00173.00171.00173.00347005954500
2017-07-19172.00173.00170.00173.00134002296200
2017-07-18171.00171.00170.00171.00223003810200
2017-07-14169.00171.00169.00170.00105001785900
2017-07-13169.00171.00169.00170.00133002261600
2017-07-12168.00172.00167.00170.006760011403500
2017-07-11167.00171.00164.00168.007390012373200
2017-07-10167.00169.00166.00167.00313005235800
2017-07-07167.00168.00166.00168.00297004954300
2017-07-06170.00170.00167.00168.00164002756500
2017-07-05170.00170.00167.00170.00355005985500
2017-07-04172.00172.00167.00170.006840011553500
2017-07-03171.00173.00169.00171.00273004667000
2017-06-30172.00174.00170.00174.00244004207300
2017-06-29173.00174.00172.00173.00249004307900
2017-06-28171.00175.00170.00173.00295005095600
2017-06-27173.00173.00170.00171.00146002501400
2017-06-26170.00173.00169.00173.00458007841900
2017-06-23170.00170.00168.00169.00273004629500
2017-06-22170.00170.00169.00170.00126002140700
2017-06-21169.00171.00168.00168.00349005912400
2017-06-20168.00168.00167.00167.00284004758900
2017-06-19167.00168.00166.00168.00122002037800
2017-06-16170.00170.00166.00167.00348005833500
2017-06-15169.00171.00168.00169.00217003682400
2017-06-14167.00167.00165.00167.00315005241200
2017-06-13166.00168.00165.00167.00182003030200
2017-06-12171.00172.00165.00166.007760013073500
2017-06-09167.00173.00165.00167.0022200037462800
2017-06-08169.00169.00165.00165.00110001831600
2017-06-07164.00167.00163.00167.00310005089500
2017-06-06167.00168.00164.00165.00341005677400
2017-06-05171.00172.00167.00168.006710011372200
2017-06-02171.00194.00170.00170.00858800153712700
2017-06-01162.00171.00162.00167.007650012824600
2017-05-31163.00164.00161.00162.00245003964300
2017-05-30163.00165.00162.00162.004600748700
2017-05-29165.00166.00161.00162.00130002119300
2017-05-26166.00167.00165.00165.00112001857400
2017-05-25166.00166.00164.00166.00215003555200
2017-05-24164.00165.00164.00165.0084001379100
2017-05-23163.00164.00161.00163.00250004070100
2017-05-22166.00166.00161.00161.00361005939600
2017-05-19166.00173.00164.00166.007960013276900
2017-05-18163.00166.00161.00164.00445007295700
2017-05-17168.00168.00164.00165.00307005106600
2017-05-16167.00169.00166.00166.00376006284600
2017-05-15168.00170.00166.00166.00448007505900
2017-05-12167.00176.00166.00170.009450016173400
2017-05-11169.00171.00167.00169.00418007038200
2017-05-10167.00168.00166.00168.00185003091900
2017-05-09168.00169.00166.00168.00306005136400
2017-05-08170.00170.00165.00168.00394006608400
2017-05-02169.00171.00169.00170.00116001966800
2017-05-01172.00172.00169.00170.00396006759300
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

   ※ 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