7919 野崎印刷紙業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 146 | 147 | 145 | 145 | 17,200 | 145 |
| 2024-10-22 | 148 | 148 | 146 | 146 | 6,900 | 146 |
| 2024-10-21 | 148 | 148 | 147 | 148 | 13,700 | 148 |
| 2024-10-18 | 149 | 149 | 147 | 148 | 21,200 | 148 |
| 2024-10-17 | 148 | 149 | 148 | 149 | 18,700 | 149 |
| 2024-10-16 | 148 | 148 | 148 | 148 | 6,900 | 148 |
| 2024-10-15 | 149 | 150 | 148 | 148 | 25,100 | 148 |
| 2024-10-11 | 150 | 150 | 149 | 149 | 6,300 | 149 |
| 2024-10-10 | 150 | 150 | 149 | 150 | 10,600 | 150 |
| 2024-10-09 | 149 | 150 | 149 | 149 | 11,400 | 149 |
| 2024-10-08 | 150 | 151 | 150 | 150 | 13,000 | 150 |
| 2024-10-07 | 151 | 152 | 150 | 150 | 35,700 | 150 |
| 2024-10-04 | 151 | 152 | 151 | 151 | 10,600 | 151 |
| 2024-10-03 | 152 | 152 | 151 | 152 | 27,400 | 152 |
| 2024-10-02 | 153 | 153 | 151 | 152 | 18,900 | 152 |
| 2024-10-01 | 151 | 153 | 151 | 152 | 10,700 | 152 |
| 2024-09-30 | 150 | 153 | 149 | 151 | 31,800 | 151 |
| 2024-09-27 | 152 | 153 | 151 | 151 | 34,100 | 151 |
| 2024-09-26 | 154 | 155 | 153 | 154 | 33,900 | 154 |
| 2024-09-25 | 154 | 154 | 153 | 153 | 26,200 | 153 |
| 2024-09-24 | 154 | 155 | 153 | 153 | 25,800 | 153 |
| 2024-09-20 | 154 | 154 | 153 | 154 | 28,700 | 154 |
| 2024-09-19 | 153 | 154 | 152 | 153 | 16,500 | 153 |
| 2024-09-18 | 153 | 153 | 152 | 152 | 9,000 | 152 |
| 2024-09-17 | 154 | 154 | 151 | 151 | 46,200 | 151 |
| 2024-09-13 | 153 | 154 | 152 | 152 | 12,700 | 152 |
| 2024-09-12 | 153 | 154 | 152 | 153 | 21,900 | 153 |
| 2024-09-11 | 154 | 154 | 151 | 152 | 21,600 | 152 |
| 2024-09-10 | 155 | 155 | 153 | 154 | 9,200 | 154 |
| 2024-09-09 | 153 | 155 | 151 | 155 | 33,600 | 155 |
| 2024-09-06 | 155 | 155 | 153 | 154 | 22,500 | 154 |
| 2024-09-05 | 155 | 156 | 154 | 154 | 27,900 | 154 |
| 2024-09-04 | 154 | 156 | 153 | 155 | 40,400 | 155 |
| 2024-09-03 | 155 | 156 | 154 | 156 | 24,400 | 156 |
| 2024-09-02 | 157 | 157 | 154 | 155 | 52,100 | 155 |
| 2024-08-30 | 157 | 158 | 154 | 157 | 163,700 | 157 |
| 2024-08-29 | 160 | 184 | 157 | 158 | 1,481,500 | 158 |
| 2024-08-28 | 154 | 155 | 154 | 155 | 9,600 | 155 |
| 2024-08-27 | 155 | 155 | 154 | 154 | 4,500 | 154 |
| 2024-08-26 | 153 | 155 | 152 | 153 | 17,900 | 153 |
| 2024-08-23 | 152 | 153 | 151 | 153 | 5,400 | 153 |
| 2024-08-22 | 153 | 153 | 151 | 151 | 18,900 | 151 |
| 2024-08-21 | 155 | 155 | 152 | 152 | 21,700 | 152 |
| 2024-08-20 | 155 | 156 | 153 | 155 | 43,300 | 155 |
| 2024-08-19 | 154 | 156 | 153 | 153 | 53,500 | 153 |
| 2024-08-16 | 154 | 154 | 152 | 153 | 30,900 | 153 |
| 2024-08-15 | 152 | 154 | 152 | 153 | 32,200 | 153 |
| 2024-08-14 | 149 | 152 | 149 | 151 | 52,400 | 151 |
| 2024-08-13 | 149 | 150 | 148 | 149 | 14,500 | 149 |
| 2024-08-09 | 148 | 151 | 147 | 148 | 18,400 | 148 |
| 2024-08-08 | 143 | 152 | 143 | 149 | 29,600 | 149 |
| 2024-08-07 | 141 | 145 | 139 | 143 | 37,200 | 143 |
| 2024-08-06 | 135 | 142 | 133 | 140 | 80,600 | 140 |
| 2024-08-05 | 143 | 144 | 120 | 135 | 249,200 | 135 |
| 2024-08-02 | 160 | 160 | 155 | 158 | 75,300 | 158 |
| 2024-08-01 | 166 | 167 | 161 | 163 | 126,900 | 163 |
| 2024-07-31 | 168 | 170 | 167 | 169 | 29,400 | 169 |
| 2024-07-30 | 169 | 169 | 167 | 169 | 14,400 | 169 |
| 2024-07-29 | 169 | 170 | 168 | 169 | 13,000 | 169 |
| 2024-07-26 | 168 | 169 | 167 | 168 | 13,600 | 168 |
| 2024-07-25 | 170 | 170 | 166 | 168 | 70,500 | 168 |
| 2024-07-24 | 169 | 171 | 169 | 171 | 14,300 | 171 |
| 2024-07-23 | 169 | 170 | 168 | 170 | 17,000 | 170 |
| 2024-07-22 | 171 | 171 | 168 | 169 | 27,400 | 169 |
| 2024-07-19 | 172 | 173 | 170 | 170 | 32,800 | 170 |
| 2024-07-18 | 174 | 174 | 172 | 172 | 17,700 | 172 |
| 2024-07-17 | 174 | 175 | 173 | 174 | 12,300 | 174 |
| 2024-07-16 | 171 | 174 | 171 | 174 | 24,500 | 174 |
| 2024-07-12 | 177 | 177 | 171 | 171 | 69,700 | 171 |
| 2024-07-11 | 173 | 173 | 171 | 173 | 22,000 | 173 |
| 2024-07-10 | 170 | 173 | 170 | 173 | 28,800 | 173 |
| 2024-07-09 | 168 | 172 | 168 | 169 | 45,400 | 169 |
| 2024-07-08 | 172 | 173 | 167 | 168 | 160,900 | 168 |
| 2024-07-05 | 177 | 177 | 173 | 173 | 52,000 | 173 |
| 2024-07-04 | 177 | 177 | 175 | 175 | 23,400 | 175 |
| 2024-07-03 | 178 | 178 | 175 | 177 | 51,200 | 177 |
| 2024-07-02 | 178 | 178 | 177 | 178 | 9,000 | 178 |
| 2024-07-01 | 177 | 179 | 176 | 178 | 84,300 | 178 |
| 2024-06-28 | 183 | 183 | 178 | 178 | 94,400 | 178 |
| 2024-06-27 | 185 | 185 | 182 | 184 | 34,700 | 184 |
| 2024-06-26 | 183 | 185 | 183 | 185 | 22,200 | 185 |
| 2024-06-25 | 183 | 185 | 182 | 183 | 32,900 | 183 |
| 2024-06-24 | 188 | 188 | 179 | 182 | 137,900 | 182 |
| 2024-06-21 | 190 | 192 | 187 | 188 | 78,100 | 188 |
| 2024-06-20 | 192 | 192 | 190 | 190 | 31,300 | 190 |
| 2024-06-19 | 190 | 192 | 190 | 192 | 45,200 | 192 |
| 2024-06-18 | 192 | 192 | 190 | 190 | 39,900 | 190 |
| 2024-06-17 | 192 | 192 | 189 | 192 | 64,700 | 192 |
| 2024-06-14 | 197 | 197 | 191 | 192 | 89,800 | 192 |
| 2024-06-13 | 201 | 201 | 195 | 197 | 125,800 | 197 |
| 2024-06-12 | 196 | 202 | 195 | 199 | 158,100 | 199 |
| 2024-06-11 | 192 | 196 | 189 | 195 | 203,200 | 195 |
| 2024-06-10 | 190 | 190 | 188 | 190 | 25,500 | 190 |
| 2024-06-07 | 189 | 191 | 186 | 188 | 56,300 | 188 |
| 2024-06-06 | 193 | 194 | 189 | 191 | 79,300 | 191 |
| 2024-06-05 | 192 | 192 | 189 | 191 | 100,600 | 191 |
| 2024-06-04 | 190 | 193 | 189 | 192 | 89,300 | 192 |
| 2024-06-03 | 184 | 194 | 183 | 191 | 433,800 | 191 |
| 2024-05-31 | 183 | 184 | 182 | 184 | 51,500 | 184 |
| 2024-05-30 | 182 | 183 | 180 | 182 | 82,000 | 182 |
| 2024-05-29 | 183 | 184 | 182 | 182 | 45,700 | 182 |
| 2024-05-28 | 183 | 183 | 182 | 183 | 13,900 | 183 |
| 2024-05-27 | 183 | 184 | 181 | 182 | 57,100 | 182 |
| 2024-05-24 | 180 | 182 | 179 | 181 | 15,000 | 181 |
| 2024-05-23 | 178 | 182 | 178 | 181 | 73,900 | 181 |
| 2024-05-22 | 179 | 181 | 177 | 178 | 63,200 | 178 |
| 2024-05-21 | 184 | 185 | 180 | 180 | 62,300 | 180 |
| 2024-05-20 | 183 | 184 | 180 | 184 | 34,500 | 184 |
| 2024-05-17 | 180 | 183 | 179 | 183 | 37,400 | 183 |
| 2024-05-16 | 185 | 185 | 179 | 180 | 80,900 | 180 |
| 2024-05-15 | 192 | 192 | 182 | 183 | 151,100 | 183 |
| 2024-05-14 | 189 | 192 | 187 | 192 | 113,300 | 192 |
| 2024-05-13 | 180 | 189 | 180 | 188 | 80,500 | 188 |
| 2024-05-10 | 182 | 184 | 181 | 181 | 32,000 | 181 |
| 2024-05-09 | 179 | 183 | 177 | 183 | 109,300 | 183 |
| 2024-05-08 | 176 | 179 | 175 | 179 | 59,300 | 179 |
| 2024-05-07 | 177 | 177 | 175 | 175 | 59,300 | 175 |
| 2024-05-02 | 172 | 175 | 172 | 174 | 37,600 | 174 |
| 2024-05-01 | 177 | 177 | 172 | 172 | 162,400 | 172 |
| 2024-04-30 | 184 | 184 | 174 | 178 | 311,700 | 178 |
| 2024-04-26 | 178 | 185 | 176 | 179 | 252,300 | 179 |
| 2024-04-25 | 176 | 178 | 175 | 177 | 72,900 | 177 |
| 2024-04-24 | 173 | 175 | 172 | 175 | 48,300 | 175 |
| 2024-04-23 | 174 | 174 | 170 | 171 | 37,400 | 171 |
| 2024-04-22 | 174 | 174 | 170 | 171 | 59,900 | 171 |
| 2024-04-19 | 170 | 172 | 165 | 170 | 170,700 | 170 |
| 2024-04-18 | 171 | 185 | 166 | 169 | 693,800 | 169 |
| 2024-04-17 | 164 | 165 | 161 | 165 | 63,100 | 165 |
| 2024-04-16 | 168 | 168 | 163 | 164 | 67,900 | 164 |
| 2024-04-15 | 169 | 169 | 166 | 167 | 66,800 | 167 |
| 2024-04-12 | 167 | 176 | 167 | 170 | 126,300 | 170 |
| 2024-04-11 | 165 | 167 | 164 | 167 | 67,800 | 167 |
| 2024-04-10 | 166 | 166 | 162 | 165 | 151,200 | 165 |
| 2024-04-09 | 159 | 195 | 158 | 164 | 1,501,900 | 164 |
| 2024-04-08 | 160 | 160 | 158 | 159 | 19,800 | 159 |
| 2024-04-05 | 160 | 160 | 157 | 159 | 29,000 | 159 |
| 2024-04-04 | 161 | 161 | 160 | 160 | 9,700 | 160 |
| 2024-04-03 | 160 | 161 | 159 | 160 | 23,400 | 160 |
| 2024-04-02 | 160 | 161 | 160 | 160 | 13,500 | 160 |
| 2024-04-01 | 163 | 163 | 160 | 160 | 26,800 | 160 |
| 2024-03-29 | 162 | 163 | 161 | 162 | 11,400 | 162 |
| 2024-03-28 | 163 | 163 | 159 | 162 | 42,900 | 162 |
| 2024-03-27 | 162 | 164 | 162 | 164 | 22,900 | 164 |
| 2024-03-26 | 162 | 165 | 162 | 162 | 28,200 | 162 |
| 2024-03-25 | 165 | 165 | 162 | 163 | 33,000 | 163 |
| 2024-03-22 | 165 | 165 | 163 | 164 | 24,700 | 164 |
| 2024-03-21 | 162 | 165 | 162 | 163 | 58,300 | 163 |
| 2024-03-19 | 162 | 162 | 160 | 162 | 31,400 | 162 |
| 2024-03-18 | 161 | 162 | 161 | 162 | 32,100 | 162 |
| 2024-03-15 | 162 | 163 | 161 | 162 | 18,400 | 162 |
| 2024-03-14 | 161 | 162 | 160 | 162 | 26,000 | 162 |
| 2024-03-13 | 160 | 161 | 159 | 160 | 4,700 | 160 |
| 2024-03-12 | 160 | 160 | 158 | 160 | 44,900 | 160 |
| 2024-03-11 | 162 | 162 | 159 | 159 | 29,700 | 159 |
| 2024-03-08 | 159 | 162 | 158 | 161 | 44,500 | 161 |
| 2024-03-07 | 158 | 160 | 157 | 159 | 33,900 | 159 |
| 2024-03-06 | 157 | 160 | 157 | 159 | 20,700 | 159 |
| 2024-03-05 | 159 | 159 | 157 | 157 | 16,000 | 157 |
| 2024-03-04 | 159 | 160 | 158 | 158 | 32,500 | 158 |
| 2024-03-01 | 158 | 160 | 157 | 160 | 43,800 | 160 |
| 2024-02-29 | 157 | 159 | 157 | 158 | 11,600 | 158 |
| 2024-02-28 | 158 | 159 | 157 | 157 | 37,700 | 157 |
| 2024-02-27 | 158 | 158 | 157 | 157 | 16,700 | 157 |
| 2024-02-26 | 159 | 159 | 158 | 158 | 23,200 | 158 |
| 2024-02-22 | 158 | 159 | 157 | 158 | 29,400 | 158 |
| 2024-02-21 | 158 | 159 | 158 | 158 | 17,800 | 158 |
| 2024-02-20 | 159 | 160 | 158 | 159 | 30,000 | 159 |
| 2024-02-19 | 157 | 159 | 157 | 158 | 40,200 | 158 |
| 2024-02-16 | 155 | 158 | 155 | 156 | 33,000 | 156 |
| 2024-02-15 | 158 | 158 | 153 | 155 | 77,900 | 155 |
| 2024-02-14 | 159 | 159 | 156 | 157 | 71,600 | 157 |
| 2024-02-13 | 158 | 160 | 158 | 158 | 44,500 | 158 |
| 2024-02-09 | 161 | 163 | 157 | 157 | 196,300 | 157 |
| 2024-02-08 | 160 | 162 | 159 | 161 | 60,400 | 161 |
| 2024-02-07 | 161 | 164 | 160 | 160 | 65,000 | 160 |
| 2024-02-06 | 163 | 164 | 160 | 161 | 38,300 | 161 |
| 2024-02-05 | 160 | 163 | 157 | 163 | 86,000 | 163 |
| 2024-02-02 | 157 | 160 | 156 | 160 | 75,600 | 160 |
| 2024-02-01 | 162 | 162 | 156 | 157 | 319,600 | 157 |
| 2024-01-31 | 163 | 164 | 161 | 162 | 199,700 | 162 |
| 2024-01-30 | 162 | 165 | 160 | 163 | 181,800 | 163 |
| 2024-01-29 | 161 | 164 | 158 | 162 | 141,200 | 162 |
| 2024-01-26 | 159 | 160 | 158 | 158 | 23,700 | 158 |
| 2024-01-25 | 159 | 160 | 158 | 159 | 30,800 | 159 |
| 2024-01-24 | 158 | 158 | 157 | 158 | 24,000 | 158 |
| 2024-01-23 | 157 | 159 | 157 | 158 | 31,500 | 158 |
| 2024-01-22 | 160 | 160 | 157 | 157 | 101,800 | 157 |
| 2024-01-19 | 162 | 162 | 159 | 159 | 72,500 | 159 |
| 2024-01-18 | 159 | 161 | 158 | 161 | 62,100 | 161 |
| 2024-01-17 | 155 | 158 | 153 | 158 | 65,100 | 158 |
| 2024-01-16 | 155 | 155 | 153 | 153 | 47,900 | 153 |
| 2024-01-15 | 153 | 156 | 153 | 156 | 46,600 | 156 |
| 2024-01-12 | 154 | 155 | 151 | 152 | 47,400 | 152 |
| 2024-01-11 | 154 | 154 | 153 | 154 | 34,400 | 154 |
| 2024-01-10 | 155 | 155 | 153 | 154 | 17,200 | 154 |
| 2024-01-09 | 155 | 155 | 154 | 155 | 23,200 | 155 |
| 2024-01-05 | 154 | 155 | 153 | 154 | 41,800 | 154 |
| 2024-01-04 | 153 | 155 | 152 | 154 | 41,600 | 154 |
分割・併合履歴 ： [1989-03-28]1株→1.03株
