7919 野崎印刷紙業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-10-0216116415815849,900158
2023-09-2916016215915925,400159
2023-09-2816016215916068,800160
2023-09-2716116316016232,800162
2023-09-2616316316016123,400161
2023-09-2516216416016145,500161
2023-09-2215816115716165,300161
2023-09-2116116115916046,700160
2023-09-2016716716016183,100161
2023-09-1916216616116586,600165
2023-09-15167167160161131,900161
2023-09-14161166160166109,000166
2023-09-1315916115916130,100161
2023-09-1215916015816028,700160
2023-09-1116216215815833,500158
2023-09-0815916215915943,800159
2023-09-0715916115815928,400159
2023-09-0616016015815857,500158
2023-09-0516216316016166,900161
2023-09-04165166160162228,000162
2023-09-01162168157158294,800158
2023-08-31153159153157166,800157
2023-08-3015115415115291,500152
2023-08-2914915014815062,500150
2023-08-2814714914614825,500148
2023-08-2514914914614723,400147
2023-08-2414814914714823,600148
2023-08-2314614814514847,400148
2023-08-221451461451455,400145
2023-08-2114614614514518,300145
2023-08-1814414614314562,000145
2023-08-1714514614414460,800144
2023-08-1614714714314670,800146
2023-08-1514614714614638,700146
2023-08-1414814914514652,500146
2023-08-1014914914614894,500148
2023-08-0915015114914973,000149
2023-08-0815115415115194,700151
2023-08-0715115114714985,300149
2023-08-0415115615015093,100150
2023-08-0314915414915086,900150
2023-08-02156161149149418,700149
2023-08-01156160148149643,900149
2023-07-311571751551582,977,700158
2023-07-2814014013713734,700137
2023-07-2713914013813947,300139
2023-07-2614014013813912,400139
2023-07-2514014013913924,400139
2023-07-2414014113914019,500140
2023-07-2113914013814028,300140
2023-07-2014014113914050,600140
2023-07-1913814013813929,800139
2023-07-1813813813613819,000138
2023-07-1413913913613621,200136
2023-07-1313813913613815,500138
2023-07-1213913913713845,000138
2023-07-1113713813713829,200138
2023-07-1013513813413763,500137
2023-07-07138138134136220,700136
2023-07-0614114113813843,900138
2023-07-0514114114014117,400141
2023-07-0414014113914036,100140
2023-07-0313914013914010,700140
2023-06-3014014013713834,600138
2023-06-291401401381407,000140
2023-06-2813914013813814,900138
2023-06-2714014013813821,000138
2023-06-2614114213814045,700140
2023-06-2313813913613734,800137
2023-06-2213914113913930,900139
2023-06-2113713913713821,500138
2023-06-2013713813613629,900136
2023-06-1913713713513664,100136
2023-06-1613813913613727,600137
2023-06-1513613913613846,600138
2023-06-14140140135136163,500136
2023-06-13143145133139217,700139
2023-06-1214414514314355,300143
2023-06-0914414614314634,800146
2023-06-0814514614414418,500144
2023-06-0714614614514517,600145
2023-06-0614614714514623,300146
2023-06-0514814814514719,600147
2023-06-0214414714414710,100147
2023-06-0114414514314420,600144
2023-05-3114614614414414,000144
2023-05-3014414914414622,600146
2023-05-2914514614414417,700144
2023-05-2614814914414447,500144
2023-05-2514515014514893,500148
2023-05-2414414714414621,100146
2023-05-2314614714314343,000143
2023-05-2214814814414527,100145
2023-05-1914514614414528,800145
2023-05-1814614714514528,600145
2023-05-1714714714514653,100146
2023-05-1614214714214680,600146
2023-05-1514114314014243,200142
2023-05-1214014013914015,200140
2023-05-1114214214014027,300140
2023-05-101421421411429,500142
2023-05-0914014214014252,100142
2023-05-0814014113914036,000140
2023-05-02142142138139119,400139
2023-05-01147148140142374,500142
2023-04-28150153144151204,600151
2023-04-2714614814514853,600148
2023-04-26144148143146185,200146
2023-04-25150151147149140,900149
2023-04-2414514814514772,900147
2023-04-21145147138142148,700142
2023-04-2014814914514656,500146
2023-04-19147149143146204,100146
2023-04-1815015014414796,200147
2023-04-17144151144146155,800146
2023-04-1414314614114381,700143
2023-04-1314014213814255,100142
2023-04-1213814413814069,800140
2023-04-1113813913613827,900138
2023-04-1013713813613720,600137
2023-04-0713513813513722,700137
2023-04-0613713813513622,600136
2023-04-0513713713513626,400136
2023-04-0413513813513842,400138
2023-04-0313513713513649,300136
2023-03-3113813913613754,900137
2023-03-3014014113513956,100139
2023-03-2914014113813947,700139
2023-03-2814114113813935,900139
2023-03-2714314313813994,400139
2023-03-2414014113814042,100140
2023-03-2313814213814049,000140
2023-03-22144145137138114,800138
2023-03-20145146142143118,500143
2023-03-17136145135142156,700142
2023-03-16136137133135109,900135
2023-03-1513613813413464,400134
2023-03-14140144135135188,300135
2023-03-13138156137139527,800139
2023-03-10148148139139311,100139
2023-03-09157157150150318,600150
2023-03-08152156150152268,900152
2023-03-07157160152152697,000152
2023-03-061421701421623,082,000162
2023-03-031281631281465,660,300146
2023-03-0212312312212325,200123
2023-03-0112212312212310,800123
2023-02-2812412411712298,900122
2023-02-2712612612312437,200124
2023-02-2412612612412614,000126
2023-02-2212512612212619,500126
2023-02-2112512612512628,500126
2023-02-2012712712412537,400125
2023-02-17121128121128148,400128
2023-02-1612012211912154,600121
2023-02-1512012011711943,100119
2023-02-1411912111811940,300119
2023-02-1312312311812028,500120
2023-02-10122128122122112,800122
2023-02-0912212412012249,600122
2023-02-0812412412112236,300122
2023-02-0711912411912499,000124
2023-02-0611611911611840,500118
2023-02-0311611711611614,800116
2023-02-0211611711511637,700116
2023-02-0111711811511690,800116
2023-01-3111511611411643,800116
2023-01-3011511511311420,400114
2023-01-2711511611411426,600114
2023-01-261151151141145,600114
2023-01-2511511511311514,200115
2023-01-2411511611411430,600114
2023-01-2311511511311453,000114
2023-01-2011511511411426,400114
2023-01-191131141131137,100113
2023-01-181141151131159,800115
2023-01-171141141131143,800114
2023-01-1611411411311310,500113
2023-01-131131141131145,100114
2023-01-121131141131133,200113
2023-01-111141141131135,600113
2023-01-101141141121149,200114
2023-01-061141151141141,500114
2023-01-051151151131147,200114
2023-01-041151151141149,800114

分割・併合履歴 : [1989-03-28]1株→1.03株