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
2022-11-28	117	117	116	116	5,500	116
2022-11-25	116	116	115	116	6,300	116
2022-11-24	116	116	115	116	16,000	116
2022-11-22	115	115	115	115	11,700	115
2022-11-21	116	116	115	116	17,200	116
2022-11-18	115	115	114	115	5,400	115
2022-11-17	115	115	114	114	4,600	114
2022-11-16	115	115	113	114	5,100	114
2022-11-15	114	114	113	114	11,400	114
2022-11-14	114	114	113	114	10,600	114
2022-11-11	114	114	113	113	29,100	113
2022-11-10	114	115	114	114	4,300	114
2022-11-09	113	115	113	114	7,100	114
2022-11-08	115	115	114	114	5,800	114
2022-11-07	115	115	114	114	5,300	114
2022-11-04	114	115	114	114	10,600	114
2022-11-02	115	116	114	115	8,000	115
2022-11-01	115	116	114	115	8,500	115
2022-10-31	116	116	114	114	33,600	114
2022-10-28	115	118	115	118	19,800	118
2022-10-27	116	116	115	115	2,400	115
2022-10-26	115	116	115	116	14,800	116
2022-10-25	117	117	116	117	7,600	117
2022-10-24	117	117	116	117	19,300	117
2022-10-21	116	116	116	116	24,800	116
2022-10-20	118	118	116	116	10,900	116
2022-10-19	116	116	115	116	18,100	116
2022-10-18	116	117	116	116	12,300	116
2022-10-17	117	117	116	117	3,900	117
2022-10-14	115	117	115	117	26,000	117
2022-10-13	116	116	115	115	8,900	115
2022-10-12	115	117	115	116	11,100	116
2022-10-11	115	116	115	115	11,700	115
2022-10-07	116	118	116	117	9,200	117
2022-10-06	116	118	116	118	11,600	118
2022-10-05	117	117	115	116	11,800	116
2022-10-04	117	117	116	117	10,000	117
2022-10-03	116	117	113	115	30,700	115
2022-09-30	122	122	113	114	147,600	114
2022-09-29	124	125	122	122	45,900	122
2022-09-28	124	125	122	125	150,300	125
2022-09-27	124	126	123	125	43,300	125
2022-09-26	125	125	123	124	14,400	124
2022-09-22	124	126	123	126	16,600	126
2022-09-21	126	126	123	125	17,800	125
2022-09-20	128	128	125	127	37,300	127
2022-09-16	122	127	121	127	49,600	127
2022-09-15	125	125	121	123	35,600	123
2022-09-14	124	125	123	124	50,200	124
2022-09-13	130	130	125	126	109,500	126
2022-09-12	130	131	129	130	41,700	130
2022-09-09	130	131	126	130	50,900	130
2022-09-08	128	130	127	129	40,900	129
2022-09-07	130	133	128	129	115,100	129
2022-09-06	127	128	125	127	40,100	127
2022-09-05	127	128	124	127	50,200	127
2022-09-02	126	126	123	126	39,200	126
2022-09-01	127	130	125	126	200,300	126
2022-08-31	120	128	120	127	167,800	127
2022-08-30	120	121	119	120	26,300	120
2022-08-29	118	120	118	119	47,200	119
2022-08-26	123	125	121	121	109,800	121
2022-08-25	120	126	120	123	146,300	123
2022-08-24	118	119	117	119	24,500	119
2022-08-23	116	118	116	118	21,700	118
2022-08-22	118	118	117	117	39,800	117
2022-08-19	115	117	115	116	21,700	116
2022-08-18	116	116	115	115	9,000	115
2022-08-17	115	116	114	116	15,300	116
2022-08-16	114	115	114	114	12,400	114
2022-08-15	116	116	114	114	20,000	114
2022-08-12	116	117	114	115	35,000	115
2022-08-10	114	118	114	117	105,900	117
2022-08-09	115	115	114	114	20,000	114
2022-08-08	115	115	114	114	19,100	114
2022-08-05	114	115	114	115	17,500	115
2022-08-04	114	115	113	115	16,300	115
2022-08-03	115	116	113	114	36,000	114
2022-08-02	117	117	113	115	39,800	115
2022-08-01	118	118	116	117	15,100	117
2022-07-29	118	118	116	117	46,800	117
2022-07-28	118	120	117	117	65,000	117
2022-07-27	117	118	115	118	27,600	118
2022-07-26	114	118	114	116	46,800	116
2022-07-25	115	116	113	115	36,700	115
2022-07-22	113	115	113	113	37,600	113
2022-07-21	113	113	112	113	7,700	113
2022-07-20	113	113	112	112	28,600	112
2022-07-19	113	113	112	113	19,900	113
2022-07-15	114	114	113	114	13,700	114
2022-07-14	113	114	112	113	9,100	113
2022-07-13	113	113	112	113	8,700	113
2022-07-12	113	113	112	112	48,900	112
2022-07-11	112	113	111	113	26,500	113
2022-07-08	112	113	111	112	24,500	112
2022-07-07	112	112	111	111	7,600	111
2022-07-06	112	112	111	111	17,300	111
2022-07-05	113	113	111	112	19,700	112
2022-07-04	112	113	111	111	16,500	111
2022-07-01	112	113	111	112	23,100	112
2022-06-30	111	112	110	111	71,100	111
2022-06-29	110	111	110	110	12,200	110
2022-06-28	110	110	109	110	28,200	110
2022-06-27	110	110	109	110	18,800	110
2022-06-24	109	110	108	110	34,300	110
2022-06-23	110	110	109	109	8,500	109
2022-06-22	111	111	110	110	10,800	110
2022-06-21	110	111	109	110	11,000	110
2022-06-20	111	112	110	110	24,000	110
2022-06-17	110	112	110	112	17,700	112
2022-06-16	112	112	110	110	9,500	110
2022-06-15	112	112	111	111	3,100	111
2022-06-14	111	112	111	112	7,600	112
2022-06-13	113	113	111	111	11,500	111
2022-06-10	113	113	112	112	10,600	112
2022-06-09	112	112	111	112	24,800	112
2022-06-08	113	114	112	113	11,700	113
2022-06-07	112	113	112	112	15,400	112
2022-06-06	113	113	112	112	12,600	112
2022-06-03	112	113	112	112	13,200	112
2022-06-02	114	114	112	112	6,500	112
2022-06-01	111	114	111	114	30,800	114
2022-05-31	111	113	111	112	24,800	112
2022-05-30	111	112	110	111	32,000	111
2022-05-27	109	111	109	111	10,800	111
2022-05-26	108	110	108	109	13,300	109
2022-05-25	110	110	108	109	20,000	109
2022-05-24	110	110	109	110	13,500	110
2022-05-23	109	110	108	109	27,100	109
2022-05-20	108	109	108	108	12,700	108
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