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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
