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
2022-11-281171171161165,500116
2022-11-251161161151166,300116
2022-11-2411611611511616,000116
2022-11-2211511511511511,700115
2022-11-2111611611511617,200116
2022-11-181151151141155,400115
2022-11-171151151141144,600114
2022-11-161151151131145,100114
2022-11-1511411411311411,400114
2022-11-1411411411311410,600114
2022-11-1111411411311329,100113
2022-11-101141151141144,300114
2022-11-091131151131147,100114
2022-11-081151151141145,800114
2022-11-071151151141145,300114
2022-11-0411411511411410,600114
2022-11-021151161141158,000115
2022-11-011151161141158,500115
2022-10-3111611611411433,600114
2022-10-2811511811511819,800118
2022-10-271161161151152,400115
2022-10-2611511611511614,800116
2022-10-251171171161177,600117
2022-10-2411711711611719,300117
2022-10-2111611611611624,800116
2022-10-2011811811611610,900116
2022-10-1911611611511618,100116
2022-10-1811611711611612,300116
2022-10-171171171161173,900117
2022-10-1411511711511726,000117
2022-10-131161161151158,900115
2022-10-1211511711511611,100116
2022-10-1111511611511511,700115
2022-10-071161181161179,200117
2022-10-0611611811611811,600118
2022-10-0511711711511611,800116
2022-10-0411711711611710,000117
2022-10-0311611711311530,700115
2022-09-30122122113114147,600114
2022-09-2912412512212245,900122
2022-09-28124125122125150,300125
2022-09-2712412612312543,300125
2022-09-2612512512312414,400124
2022-09-2212412612312616,600126
2022-09-2112612612312517,800125
2022-09-2012812812512737,300127
2022-09-1612212712112749,600127
2022-09-1512512512112335,600123
2022-09-1412412512312450,200124
2022-09-13130130125126109,500126
2022-09-1213013112913041,700130
2022-09-0913013112613050,900130
2022-09-0812813012712940,900129
2022-09-07130133128129115,100129
2022-09-0612712812512740,100127
2022-09-0512712812412750,200127
2022-09-0212612612312639,200126
2022-09-01127130125126200,300126
2022-08-31120128120127167,800127
2022-08-3012012111912026,300120
2022-08-2911812011811947,200119
2022-08-26123125121121109,800121
2022-08-25120126120123146,300123
2022-08-2411811911711924,500119
2022-08-2311611811611821,700118
2022-08-2211811811711739,800117
2022-08-1911511711511621,700116
2022-08-181161161151159,000115
2022-08-1711511611411615,300116
2022-08-1611411511411412,400114
2022-08-1511611611411420,000114
2022-08-1211611711411535,000115
2022-08-10114118114117105,900117
2022-08-0911511511411420,000114
2022-08-0811511511411419,100114
2022-08-0511411511411517,500115
2022-08-0411411511311516,300115
2022-08-0311511611311436,000114
2022-08-0211711711311539,800115
2022-08-0111811811611715,100117
2022-07-2911811811611746,800117
2022-07-2811812011711765,000117
2022-07-2711711811511827,600118
2022-07-2611411811411646,800116
2022-07-2511511611311536,700115
2022-07-2211311511311337,600113
2022-07-211131131121137,700113
2022-07-2011311311211228,600112
2022-07-1911311311211319,900113
2022-07-1511411411311413,700114
2022-07-141131141121139,100113
2022-07-131131131121138,700113
2022-07-1211311311211248,900112
2022-07-1111211311111326,500113
2022-07-0811211311111224,500112
2022-07-071121121111117,600111
2022-07-0611211211111117,300111
2022-07-0511311311111219,700112
2022-07-0411211311111116,500111
2022-07-0111211311111223,100112
2022-06-3011111211011171,100111
2022-06-2911011111011012,200110
2022-06-2811011010911028,200110
2022-06-2711011010911018,800110
2022-06-2410911010811034,300110
2022-06-231101101091098,500109
2022-06-2211111111011010,800110
2022-06-2111011110911011,000110
2022-06-2011111211011024,000110
2022-06-1711011211011217,700112
2022-06-161121121101109,500110
2022-06-151121121111113,100111
2022-06-141111121111127,600112
2022-06-1311311311111111,500111
2022-06-1011311311211210,600112
2022-06-0911211211111224,800112
2022-06-0811311411211311,700113
2022-06-0711211311211215,400112
2022-06-0611311311211212,600112
2022-06-0311211311211213,200112
2022-06-021141141121126,500112
2022-06-0111111411111430,800114
2022-05-3111111311111224,800112
2022-05-3011111211011132,000111
2022-05-2710911110911110,800111
2022-05-2610811010810913,300109
2022-05-2511011010810920,000109
2022-05-2411011010911013,500110
2022-05-2310911010810927,100109
2022-05-2010810910810812,700108
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