7919 野崎印刷紙業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1910911010810927,200109
2022-05-1811011010911019,200110
2022-05-1710911010810919,300109
2022-05-1610911110811020,600110
2022-05-1310811010510847,200108
2022-05-1211211210710740,400107
2022-05-111131131111122,400112
2022-05-1011311311011219,400112
2022-05-0911211211111111,500111
2022-05-0611511511111247,700112
2022-05-02112115109113190,000113
2022-04-2810710910710718,700107
2022-04-271081081071077,700107
2022-04-2610810910810912,500109
2022-04-2510810910710714,200107
2022-04-2210911010811015,900110
2022-04-211091101091103,900110
2022-04-2010910910810918,700109
2022-04-191101101091101,500110
2022-04-181081101081107,700110
2022-04-151091091081083,800108
2022-04-141091091081085,100108
2022-04-1310910910710924,800109
2022-04-121091091081086,300108
2022-04-1110911010810812,100108
2022-04-081111111091091,800109
2022-04-0711011110910918,600109
2022-04-0611011110911013,200110
2022-04-0511111110911011,400110
2022-04-0411111110910926,400109
2022-04-0110911110911116,300111
2022-03-311111111091117,100111
2022-03-3011011110911015,900110
2022-03-2911011110911011,400110
2022-03-2811111110910921,100109
2022-03-2511111110911021,400110
2022-03-2410911110911010,400110
2022-03-2311011210911132,700111
2022-03-2210911010810918,100109
2022-03-1810810910710918,100109
2022-03-1710710910610844,400108
2022-03-1610810810610719,300107
2022-03-1510710710610610,000106
2022-03-1410610710510732,800107
2022-03-1110510510310522,500105
2022-03-101031051031056,800105
2022-03-0910310410210314,900103
2022-03-0810410610310327,000103
2022-03-0710810810410537,700105
2022-03-0410911010810866,900108
2022-03-031101101091107,400110
2022-03-0210911010810920,100109
2022-03-0110811110811029,200110
2022-02-2810910910810821,600108
2022-02-2510911010710849,600108
2022-02-2411311310710957,900109
2022-02-2211111311111322,300113
2022-02-2111311411311440,100114
2022-02-1811611811411623,800116
2022-02-1711611811511756,700117
2022-02-1611311611311424,500114
2022-02-1511211311111243,300112
2022-02-1411511511311320,300113
2022-02-1011811811511644,300116
2022-02-0911311911311770,400117
2022-02-0811611611311459,700114
2022-02-0711211611111669,500116
2022-02-0410911310811252,600112
2022-02-0311011010910920,200109
2022-02-0210711010711066,500110
2022-02-0110910910710922,300109
2022-01-3110811010710931,800109
2022-01-2810811010810947,100109
2022-01-2710810810510738,100107
2022-01-2610910910710826,300108
2022-01-2511111110910914,600109
2022-01-241081091081094,700109
2022-01-211091101091097,100109
2022-01-2010811110811127,300111
2022-01-1911211210910955,800109
2022-01-181131141121136,800113
2022-01-1711411411211319,100113
2022-01-1411211411111218,700112
2022-01-1311411411211240,200112
2022-01-1211411511411416,700114
2022-01-111141141131149,100114
2022-01-0711311511311412,000114
2022-01-0611511511311320,200113
2022-01-0511411611411527,000115
2022-01-0411411711411549,000115

分割・併合履歴 : [1989-03-28]1株→1.03株