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 |
---|---|---|---|---|---|---|
2022-05-19 | 109 | 110 | 108 | 109 | 27,200 | 109 |
2022-05-18 | 110 | 110 | 109 | 110 | 19,200 | 110 |
2022-05-17 | 109 | 110 | 108 | 109 | 19,300 | 109 |
2022-05-16 | 109 | 111 | 108 | 110 | 20,600 | 110 |
2022-05-13 | 108 | 110 | 105 | 108 | 47,200 | 108 |
2022-05-12 | 112 | 112 | 107 | 107 | 40,400 | 107 |
2022-05-11 | 113 | 113 | 111 | 112 | 2,400 | 112 |
2022-05-10 | 113 | 113 | 110 | 112 | 19,400 | 112 |
2022-05-09 | 112 | 112 | 111 | 111 | 11,500 | 111 |
2022-05-06 | 115 | 115 | 111 | 112 | 47,700 | 112 |
2022-05-02 | 112 | 115 | 109 | 113 | 190,000 | 113 |
2022-04-28 | 107 | 109 | 107 | 107 | 18,700 | 107 |
2022-04-27 | 108 | 108 | 107 | 107 | 7,700 | 107 |
2022-04-26 | 108 | 109 | 108 | 109 | 12,500 | 109 |
2022-04-25 | 108 | 109 | 107 | 107 | 14,200 | 107 |
2022-04-22 | 109 | 110 | 108 | 110 | 15,900 | 110 |
2022-04-21 | 109 | 110 | 109 | 110 | 3,900 | 110 |
2022-04-20 | 109 | 109 | 108 | 109 | 18,700 | 109 |
2022-04-19 | 110 | 110 | 109 | 110 | 1,500 | 110 |
2022-04-18 | 108 | 110 | 108 | 110 | 7,700 | 110 |
2022-04-15 | 109 | 109 | 108 | 108 | 3,800 | 108 |
2022-04-14 | 109 | 109 | 108 | 108 | 5,100 | 108 |
2022-04-13 | 109 | 109 | 107 | 109 | 24,800 | 109 |
2022-04-12 | 109 | 109 | 108 | 108 | 6,300 | 108 |
2022-04-11 | 109 | 110 | 108 | 108 | 12,100 | 108 |
2022-04-08 | 111 | 111 | 109 | 109 | 1,800 | 109 |
2022-04-07 | 110 | 111 | 109 | 109 | 18,600 | 109 |
2022-04-06 | 110 | 111 | 109 | 110 | 13,200 | 110 |
2022-04-05 | 111 | 111 | 109 | 110 | 11,400 | 110 |
2022-04-04 | 111 | 111 | 109 | 109 | 26,400 | 109 |
2022-04-01 | 109 | 111 | 109 | 111 | 16,300 | 111 |
2022-03-31 | 111 | 111 | 109 | 111 | 7,100 | 111 |
2022-03-30 | 110 | 111 | 109 | 110 | 15,900 | 110 |
2022-03-29 | 110 | 111 | 109 | 110 | 11,400 | 110 |
2022-03-28 | 111 | 111 | 109 | 109 | 21,100 | 109 |
2022-03-25 | 111 | 111 | 109 | 110 | 21,400 | 110 |
2022-03-24 | 109 | 111 | 109 | 110 | 10,400 | 110 |
2022-03-23 | 110 | 112 | 109 | 111 | 32,700 | 111 |
2022-03-22 | 109 | 110 | 108 | 109 | 18,100 | 109 |
2022-03-18 | 108 | 109 | 107 | 109 | 18,100 | 109 |
2022-03-17 | 107 | 109 | 106 | 108 | 44,400 | 108 |
2022-03-16 | 108 | 108 | 106 | 107 | 19,300 | 107 |
2022-03-15 | 107 | 107 | 106 | 106 | 10,000 | 106 |
2022-03-14 | 106 | 107 | 105 | 107 | 32,800 | 107 |
2022-03-11 | 105 | 105 | 103 | 105 | 22,500 | 105 |
2022-03-10 | 103 | 105 | 103 | 105 | 6,800 | 105 |
2022-03-09 | 103 | 104 | 102 | 103 | 14,900 | 103 |
2022-03-08 | 104 | 106 | 103 | 103 | 27,000 | 103 |
2022-03-07 | 108 | 108 | 104 | 105 | 37,700 | 105 |
2022-03-04 | 109 | 110 | 108 | 108 | 66,900 | 108 |
2022-03-03 | 110 | 110 | 109 | 110 | 7,400 | 110 |
2022-03-02 | 109 | 110 | 108 | 109 | 20,100 | 109 |
2022-03-01 | 108 | 111 | 108 | 110 | 29,200 | 110 |
2022-02-28 | 109 | 109 | 108 | 108 | 21,600 | 108 |
2022-02-25 | 109 | 110 | 107 | 108 | 49,600 | 108 |
2022-02-24 | 113 | 113 | 107 | 109 | 57,900 | 109 |
2022-02-22 | 111 | 113 | 111 | 113 | 22,300 | 113 |
2022-02-21 | 113 | 114 | 113 | 114 | 40,100 | 114 |
2022-02-18 | 116 | 118 | 114 | 116 | 23,800 | 116 |
2022-02-17 | 116 | 118 | 115 | 117 | 56,700 | 117 |
2022-02-16 | 113 | 116 | 113 | 114 | 24,500 | 114 |
2022-02-15 | 112 | 113 | 111 | 112 | 43,300 | 112 |
2022-02-14 | 115 | 115 | 113 | 113 | 20,300 | 113 |
2022-02-10 | 118 | 118 | 115 | 116 | 44,300 | 116 |
2022-02-09 | 113 | 119 | 113 | 117 | 70,400 | 117 |
2022-02-08 | 116 | 116 | 113 | 114 | 59,700 | 114 |
2022-02-07 | 112 | 116 | 111 | 116 | 69,500 | 116 |
2022-02-04 | 109 | 113 | 108 | 112 | 52,600 | 112 |
2022-02-03 | 110 | 110 | 109 | 109 | 20,200 | 109 |
2022-02-02 | 107 | 110 | 107 | 110 | 66,500 | 110 |
2022-02-01 | 109 | 109 | 107 | 109 | 22,300 | 109 |
2022-01-31 | 108 | 110 | 107 | 109 | 31,800 | 109 |
2022-01-28 | 108 | 110 | 108 | 109 | 47,100 | 109 |
2022-01-27 | 108 | 108 | 105 | 107 | 38,100 | 107 |
2022-01-26 | 109 | 109 | 107 | 108 | 26,300 | 108 |
2022-01-25 | 111 | 111 | 109 | 109 | 14,600 | 109 |
2022-01-24 | 108 | 109 | 108 | 109 | 4,700 | 109 |
2022-01-21 | 109 | 110 | 109 | 109 | 7,100 | 109 |
2022-01-20 | 108 | 111 | 108 | 111 | 27,300 | 111 |
2022-01-19 | 112 | 112 | 109 | 109 | 55,800 | 109 |
2022-01-18 | 113 | 114 | 112 | 113 | 6,800 | 113 |
2022-01-17 | 114 | 114 | 112 | 113 | 19,100 | 113 |
2022-01-14 | 112 | 114 | 111 | 112 | 18,700 | 112 |
2022-01-13 | 114 | 114 | 112 | 112 | 40,200 | 112 |
2022-01-12 | 114 | 115 | 114 | 114 | 16,700 | 114 |
2022-01-11 | 114 | 114 | 113 | 114 | 9,100 | 114 |
2022-01-07 | 113 | 115 | 113 | 114 | 12,000 | 114 |
2022-01-06 | 115 | 115 | 113 | 113 | 20,200 | 113 |
2022-01-05 | 114 | 116 | 114 | 115 | 27,000 | 115 |
2022-01-04 | 114 | 117 | 114 | 115 | 49,000 | 115 |
分割・併合履歴 : [1989-03-28]1株→1.03株