7919 野崎印刷紙業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 161 | 162 | 155 | 157 | 63,700 | 157 |
| 2025-04-03 | 160 | 164 | 155 | 161 | 59,400 | 161 |
| 2025-04-02 | 165 | 166 | 165 | 165 | 8,700 | 165 |
| 2025-04-01 | 166 | 168 | 165 | 165 | 23,500 | 165 |
| 2025-03-31 | 169 | 169 | 164 | 165 | 109,900 | 165 |
| 2025-03-28 | 169 | 183 | 168 | 169 | 380,600 | 169 |
| 2025-03-27 | 173 | 222 | 170 | 170 | 1,379,200 | 170 |
| 2025-03-26 | 174 | 175 | 173 | 174 | 9,200 | 174 |
| 2025-03-25 | 176 | 176 | 173 | 174 | 21,400 | 174 |
| 2025-03-24 | 174 | 175 | 172 | 175 | 22,000 | 175 |
| 2025-03-21 | 175 | 176 | 173 | 174 | 23,500 | 174 |
| 2025-03-19 | 175 | 175 | 172 | 174 | 43,000 | 174 |
| 2025-03-18 | 173 | 175 | 172 | 172 | 22,000 | 172 |
| 2025-03-17 | 170 | 174 | 170 | 173 | 13,800 | 173 |
| 2025-03-14 | 170 | 174 | 169 | 169 | 22,000 | 169 |
| 2025-03-13 | 172 | 172 | 170 | 170 | 4,600 | 170 |
| 2025-03-12 | 172 | 174 | 171 | 172 | 10,200 | 172 |
| 2025-03-11 | 172 | 173 | 168 | 171 | 27,500 | 171 |
| 2025-03-10 | 174 | 175 | 173 | 175 | 18,000 | 175 |
| 2025-03-07 | 168 | 175 | 168 | 174 | 59,800 | 174 |
| 2025-03-06 | 166 | 169 | 166 | 168 | 12,100 | 168 |
| 2025-03-05 | 165 | 167 | 165 | 166 | 8,400 | 166 |
| 2025-03-04 | 165 | 167 | 165 | 167 | 3,300 | 167 |
| 2025-03-03 | 169 | 169 | 166 | 167 | 12,600 | 167 |
| 2025-02-28 | 167 | 167 | 164 | 166 | 22,800 | 166 |
| 2025-02-27 | 169 | 169 | 166 | 168 | 25,100 | 168 |
| 2025-02-26 | 171 | 174 | 169 | 169 | 41,300 | 169 |
| 2025-02-25 | 166 | 171 | 165 | 171 | 79,600 | 171 |
| 2025-02-21 | 167 | 169 | 167 | 167 | 26,800 | 167 |
| 2025-02-20 | 167 | 168 | 166 | 167 | 41,200 | 167 |
| 2025-02-19 | 163 | 166 | 163 | 166 | 53,400 | 166 |
| 2025-02-18 | 161 | 162 | 161 | 161 | 15,000 | 161 |
| 2025-02-17 | 160 | 162 | 160 | 161 | 25,600 | 161 |
| 2025-02-14 | 160 | 161 | 160 | 160 | 15,700 | 160 |
| 2025-02-13 | 159 | 160 | 158 | 160 | 20,000 | 160 |
| 2025-02-12 | 158 | 159 | 158 | 158 | 29,700 | 158 |
| 2025-02-10 | 156 | 159 | 155 | 158 | 40,900 | 158 |
| 2025-02-07 | 156 | 157 | 155 | 155 | 11,200 | 155 |
| 2025-02-06 | 155 | 156 | 154 | 155 | 33,400 | 155 |
| 2025-02-05 | 154 | 154 | 153 | 154 | 55,000 | 154 |
| 2025-02-04 | 153 | 154 | 152 | 152 | 33,300 | 152 |
| 2025-02-03 | 157 | 157 | 153 | 153 | 71,700 | 153 |
| 2025-01-31 | 155 | 158 | 153 | 156 | 121,900 | 156 |
| 2025-01-30 | 154 | 154 | 152 | 154 | 23,700 | 154 |
| 2025-01-29 | 153 | 154 | 152 | 154 | 32,200 | 154 |
| 2025-01-28 | 151 | 153 | 151 | 153 | 15,300 | 153 |
| 2025-01-27 | 152 | 153 | 151 | 152 | 28,800 | 152 |
| 2025-01-24 | 152 | 152 | 150 | 151 | 16,000 | 151 |
| 2025-01-23 | 151 | 152 | 150 | 152 | 8,700 | 152 |
| 2025-01-22 | 152 | 152 | 150 | 151 | 9,100 | 151 |
| 2025-01-21 | 151 | 152 | 149 | 152 | 29,600 | 152 |
| 2025-01-20 | 151 | 151 | 150 | 150 | 15,200 | 150 |
| 2025-01-17 | 150 | 150 | 149 | 150 | 4,600 | 150 |
| 2025-01-16 | 151 | 151 | 150 | 150 | 6,000 | 150 |
| 2025-01-15 | 151 | 151 | 150 | 150 | 5,600 | 150 |
| 2025-01-14 | 149 | 151 | 149 | 151 | 17,000 | 151 |
| 2025-01-10 | 150 | 151 | 149 | 151 | 30,200 | 151 |
| 2025-01-09 | 152 | 152 | 149 | 151 | 91,000 | 151 |
| 2025-01-08 | 152 | 153 | 151 | 153 | 40,800 | 153 |
| 2025-01-07 | 153 | 153 | 152 | 153 | 12,200 | 153 |
| 2025-01-06 | 152 | 153 | 152 | 152 | 13,800 | 152 |
分割・併合履歴 ： [1989-03-28]1株→1.03株