[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 
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
2016-04-21145.00145.00142.00143.001900273500
2016-04-20143.00144.00141.00142.00268003832300
2016-04-19145.00145.00139.00145.00267003779600
2016-04-18146.00146.00140.00143.00203002907600
2016-04-15146.00146.00146.00146.002300335800
2016-04-14148.00148.00147.00147.006100897800
2016-04-13147.00148.00143.00147.00142002049700
2016-04-12147.00147.00142.00146.003700537800
2016-04-11144.00146.00144.00146.001000145400
2016-04-08146.00146.00146.00146.001300189800
2016-04-07146.00146.00146.00146.0060087600
2016-04-06142.00145.00142.00144.004300619200
2016-04-05148.00151.00144.00144.00231003374800
2016-04-04151.00155.00147.00147.00228003435500
2016-04-01161.00162.00153.00154.008750013691300
2016-03-31154.00166.00154.00162.0010100016238000
2016-03-30150.00154.00149.00154.00500007627000
2016-03-29151.00152.00147.00151.0010700016104000
2016-03-28143.00145.00143.00145.00240003452000
2016-03-25143.00143.00143.00143.0090001287000
2016-03-24143.00144.00140.00143.00280003977000
2016-03-23143.00144.00141.00143.0080001145000
2016-03-22144.00144.00144.00144.00130001872000
2016-03-18141.00143.00141.00142.00120001701000
2016-03-17144.00144.00141.00142.007000998000
2016-03-16142.00143.00139.00143.00230003259000
2016-03-15140.00142.00139.00140.00140001957000
2016-03-14141.00142.00141.00142.004000565000
2016-03-11141.00141.00140.00141.00110001550000
2016-03-10142.00143.00141.00143.0080001132000
2016-03-09140.00141.00140.00141.006000844000
2016-03-08140.00141.00140.00141.007000985000
2016-03-07141.00143.00141.00141.007000992000
2016-03-04144.00144.00142.00143.00100001432000
2016-03-03144.00145.00144.00144.00110001589000
2016-03-02144.00144.00141.00143.00500007151000
2016-03-01142.00151.00137.00139.0024000034379000
2016-02-29137.00138.00137.00137.006000823000
2016-02-26138.00138.00137.00137.00130001783000
2016-02-25138.00139.00137.00138.00380005236000
2016-02-24135.00137.00134.00137.00260003507000
2016-02-23134.00137.00132.00137.00160002158000
2016-02-22134.00134.00130.00133.00420005551000
2016-02-19135.00135.00130.00132.00240003185000
2016-02-18139.00139.00133.00134.007700010415000
2016-02-17130.00152.00130.00137.0042500059266000
2016-02-16126.00126.00125.00126.0090001128000
2016-02-15123.00125.00122.00125.00230002840000
2016-02-12127.00127.00120.00121.00160001991000
2016-02-10131.00131.00127.00131.00230002981000
2016-02-09131.00132.00128.00132.00290003763000
2016-02-08131.00135.00126.00133.00320004176000
2016-02-05127.00134.00127.00134.00460006069000
2016-02-04126.00130.00125.00130.00160002039000
2016-02-03130.00130.00126.00127.00160002042000
2016-02-02131.00133.00130.00130.00150001963000
2016-02-01132.00134.00131.00134.007000925000
2016-01-29131.00132.00130.00130.004000523000
2016-01-28130.00131.00126.00131.007000900000
2016-01-27131.00131.00130.00130.003000392000
2016-01-26126.00130.00126.00130.004000513000
2016-01-25131.00131.00125.00129.00260003311000
2016-01-22127.00129.00127.00129.003000384000
2016-01-21128.00131.00125.00125.00150001893000
2016-01-20134.00134.00131.00131.00170002272000
2016-01-19131.00134.00127.00132.00310003999000
2016-01-18129.00131.00128.00131.00100001289000
2016-01-15132.00135.00131.00131.00110001458000
2016-01-14132.00132.00129.00132.00100001303000
2016-01-1300
2016-01-12134.00134.00131.00134.00110001448000
2016-01-08131.00134.00131.00134.003000398000
2016-01-07137.00137.00130.00131.00330004328000
2016-01-06135.00138.00135.00138.005000683000
2016-01-0500
2016-01-04137.00137.00137.00137.001000137000
2015-12-30138.00138.00131.00136.00110001470000
2015-12-29137.00138.00137.00138.004000549000
2015-12-28135.00137.00134.00137.0090001217000
2015-12-25133.00137.00131.00133.00710009432000
2015-12-24140.00140.00130.00131.00300003994000
2015-12-22138.00141.00138.00141.00150002076000
2015-12-21141.00142.00141.00141.00210002962000
2015-12-18142.00144.00140.00142.00130001848000
2015-12-17141.00143.00141.00142.00110001561000
2015-12-16142.00145.00139.00140.00140001967000
2015-12-15146.00146.00137.00137.00110001560000
2015-12-14147.00147.00143.00143.00150002181000
2015-12-11148.00148.00147.00148.006000887000
2015-12-10142.00145.00142.00145.002000287000
2015-12-09144.00146.00141.00146.0090001291000
2015-12-08146.00147.00146.00147.003000439000
2015-12-07148.00149.00148.00149.003000445000
2015-12-04147.00148.00146.00146.0080001171000
2015-12-03147.00149.00146.00149.00320004722000

   ※ 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