7919 野崎印刷紙業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	152	154	152	153	64,000	153
2023-12-28	150	152	150	152	14,600	152
2023-12-27	149	152	149	151	36,700	151
2023-12-26	148	151	148	149	38,200	149
2023-12-25	153	153	147	148	69,500	148
2023-12-22	151	152	150	152	28,600	152
2023-12-21	149	152	149	150	39,100	150
2023-12-20	150	150	149	150	27,500	150
2023-12-19	150	150	148	150	14,900	150
2023-12-18	149	149	148	149	5,900	149
2023-12-15	149	149	148	148	10,400	148
2023-12-14	150	152	147	148	57,200	148
2023-12-13	151	153	150	152	10,200	152
2023-12-12	148	153	148	151	62,000	151
2023-12-11	153	153	147	148	110,300	148
2023-12-08	151	151	149	151	36,000	151
2023-12-07	153	153	150	151	26,900	151
2023-12-06	150	151	149	151	28,000	151
2023-12-05	152	152	148	149	37,500	149
2023-12-04	153	153	150	153	26,600	153
2023-12-01	151	151	148	150	15,600	150
2023-11-30	147	154	145	151	106,100	151
2023-11-29	148	149	147	148	17,500	148
2023-11-28	153	153	148	150	38,200	150
2023-11-27	154	156	149	152	77,000	152
2023-11-24	148	155	147	155	210,700	155
2023-11-22	146	146	144	145	33,800	145
2023-11-21	147	148	144	146	52,700	146
2023-11-20	149	149	147	147	11,000	147
2023-11-17	150	150	146	146	50,200	146
2023-11-16	146	149	145	149	77,100	149
2023-11-15	143	146	143	145	52,400	145
2023-11-14	142	144	142	143	67,600	143
2023-11-13	142	142	140	141	18,200	141
2023-11-10	141	142	140	141	29,800	141
2023-11-09	142	142	140	142	21,200	142
2023-11-08	144	144	140	141	23,200	141
2023-11-07	143	144	142	144	50,200	144
2023-11-06	143	143	141	143	25,300	143
2023-11-02	141	143	141	142	45,700	142
2023-11-01	141	142	140	140	61,700	140
2023-10-31	144	145	139	140	108,100	140
2023-10-30	142	146	140	143	437,900	143
2023-10-27	157	166	157	164	377,200	164
2023-10-26	152	158	152	157	69,800	157
2023-10-25	153	154	152	152	46,800	152
2023-10-24	154	154	149	153	109,600	153
2023-10-23	153	154	152	154	30,900	154
2023-10-20	154	155	153	154	50,500	154
2023-10-19	153	155	152	154	50,000	154
2023-10-18	149	153	148	153	64,000	153
2023-10-17	148	151	148	149	29,900	149
2023-10-16	148	149	147	148	30,600	148
2023-10-13	152	153	149	151	51,300	151
2023-10-12	154	154	149	154	49,800	154
2023-10-11	157	157	153	153	29,000	153
2023-10-10	155	157	154	157	11,300	157
2023-10-06	154	154	150	154	22,100	154
2023-10-05	150	154	150	154	24,500	154
2023-10-04	153	153	149	149	60,600	149
2023-10-03	158	160	152	152	112,500	152
2023-10-02	161	164	158	158	49,900	158
2023-09-29	160	162	159	159	25,400	159
2023-09-28	160	162	159	160	68,800	160
2023-09-27	161	163	160	162	32,800	162
2023-09-26	163	163	160	161	23,400	161
2023-09-25	162	164	160	161	45,500	161
2023-09-22	158	161	157	161	65,300	161
2023-09-21	161	161	159	160	46,700	160
2023-09-20	167	167	160	161	83,100	161
2023-09-19	162	166	161	165	86,600	165
2023-09-15	167	167	160	161	131,900	161
2023-09-14	161	166	160	166	109,000	166
2023-09-13	159	161	159	161	30,100	161
2023-09-12	159	160	158	160	28,700	160
2023-09-11	162	162	158	158	33,500	158
2023-09-08	159	162	159	159	43,800	159
2023-09-07	159	161	158	159	28,400	159
2023-09-06	160	160	158	158	57,500	158
2023-09-05	162	163	160	161	66,900	161
2023-09-04	165	166	160	162	228,000	162
2023-09-01	162	168	157	158	294,800	158
2023-08-31	153	159	153	157	166,800	157
2023-08-30	151	154	151	152	91,500	152
2023-08-29	149	150	148	150	62,500	150
2023-08-28	147	149	146	148	25,500	148
2023-08-25	149	149	146	147	23,400	147
2023-08-24	148	149	147	148	23,600	148
2023-08-23	146	148	145	148	47,400	148
2023-08-22	145	146	145	145	5,400	145
2023-08-21	146	146	145	145	18,300	145
2023-08-18	144	146	143	145	62,000	145
2023-08-17	145	146	144	144	60,800	144
2023-08-16	147	147	143	146	70,800	146
2023-08-15	146	147	146	146	38,700	146
2023-08-14	148	149	145	146	52,500	146
2023-08-10	149	149	146	148	94,500	148
2023-08-09	150	151	149	149	73,000	149
2023-08-08	151	154	151	151	94,700	151
2023-08-07	151	151	147	149	85,300	149
2023-08-04	151	156	150	150	93,100	150
2023-08-03	149	154	149	150	86,900	150
2023-08-02	156	161	149	149	418,700	149
2023-08-01	156	160	148	149	643,900	149
2023-07-31	157	175	155	158	2,977,700	158
2023-07-28	140	140	137	137	34,700	137
2023-07-27	139	140	138	139	47,300	139
2023-07-26	140	140	138	139	12,400	139
2023-07-25	140	140	139	139	24,400	139
2023-07-24	140	141	139	140	19,500	140
2023-07-21	139	140	138	140	28,300	140
2023-07-20	140	141	139	140	50,600	140
2023-07-19	138	140	138	139	29,800	139
2023-07-18	138	138	136	138	19,000	138
2023-07-14	139	139	136	136	21,200	136
2023-07-13	138	139	136	138	15,500	138
2023-07-12	139	139	137	138	45,000	138
2023-07-11	137	138	137	138	29,200	138
2023-07-10	135	138	134	137	63,500	137
2023-07-07	138	138	134	136	220,700	136
2023-07-06	141	141	138	138	43,900	138
2023-07-05	141	141	140	141	17,400	141
2023-07-04	140	141	139	140	36,100	140
2023-07-03	139	140	139	140	10,700	140
2023-06-30	140	140	137	138	34,600	138
2023-06-29	140	140	138	140	7,000	140
2023-06-28	139	140	138	138	14,900	138
2023-06-27	140	140	138	138	21,000	138
2023-06-26	141	142	138	140	45,700	140
2023-06-23	138	139	136	137	34,800	137
2023-06-22	139	141	139	139	30,900	139
2023-06-21	137	139	137	138	21,500	138
2023-06-20	137	138	136	136	29,900	136
2023-06-19	137	137	135	136	64,100	136
2023-06-16	138	139	136	137	27,600	137
2023-06-15	136	139	136	138	46,600	138
2023-06-14	140	140	135	136	163,500	136
2023-06-13	143	145	133	139	217,700	139
2023-06-12	144	145	143	143	55,300	143
2023-06-09	144	146	143	146	34,800	146
2023-06-08	145	146	144	144	18,500	144
2023-06-07	146	146	145	145	17,600	145
2023-06-06	146	147	145	146	23,300	146
2023-06-05	148	148	145	147	19,600	147
2023-06-02	144	147	144	147	10,100	147
2023-06-01	144	145	143	144	20,600	144
2023-05-31	146	146	144	144	14,000	144
2023-05-30	144	149	144	146	22,600	146
2023-05-29	145	146	144	144	17,700	144
2023-05-26	148	149	144	144	47,500	144
2023-05-25	145	150	145	148	93,500	148
2023-05-24	144	147	144	146	21,100	146
2023-05-23	146	147	143	143	43,000	143
2023-05-22	148	148	144	145	27,100	145
2023-05-19	145	146	144	145	28,800	145
2023-05-18	146	147	145	145	28,600	145
2023-05-17	147	147	145	146	53,100	146
2023-05-16	142	147	142	146	80,600	146
2023-05-15	141	143	140	142	43,200	142
2023-05-12	140	140	139	140	15,200	140
2023-05-11	142	142	140	140	27,300	140
2023-05-10	142	142	141	142	9,500	142
2023-05-09	140	142	140	142	52,100	142
2023-05-08	140	141	139	140	36,000	140
2023-05-02	142	142	138	139	119,400	139
2023-05-01	147	148	140	142	374,500	142
2023-04-28	150	153	144	151	204,600	151
2023-04-27	146	148	145	148	53,600	148
2023-04-26	144	148	143	146	185,200	146
2023-04-25	150	151	147	149	140,900	149
2023-04-24	145	148	145	147	72,900	147
2023-04-21	145	147	138	142	148,700	142
2023-04-20	148	149	145	146	56,500	146
2023-04-19	147	149	143	146	204,100	146
2023-04-18	150	150	144	147	96,200	147
2023-04-17	144	151	144	146	155,800	146
2023-04-14	143	146	141	143	81,700	143
2023-04-13	140	142	138	142	55,100	142
2023-04-12	138	144	138	140	69,800	140
2023-04-11	138	139	136	138	27,900	138
2023-04-10	137	138	136	137	20,600	137
2023-04-07	135	138	135	137	22,700	137
2023-04-06	137	138	135	136	22,600	136
2023-04-05	137	137	135	136	26,400	136
2023-04-04	135	138	135	138	42,400	138
2023-04-03	135	137	135	136	49,300	136
2023-03-31	138	139	136	137	54,900	137
2023-03-30	140	141	135	139	56,100	139
2023-03-29	140	141	138	139	47,700	139
2023-03-28	141	141	138	139	35,900	139
2023-03-27	143	143	138	139	94,400	139
2023-03-24	140	141	138	140	42,100	140
2023-03-23	138	142	138	140	49,000	140
2023-03-22	144	145	137	138	114,800	138
2023-03-20	145	146	142	143	118,500	143
2023-03-17	136	145	135	142	156,700	142
2023-03-16	136	137	133	135	109,900	135
2023-03-15	136	138	134	134	64,400	134
2023-03-14	140	144	135	135	188,300	135
2023-03-13	138	156	137	139	527,800	139
2023-03-10	148	148	139	139	311,100	139
2023-03-09	157	157	150	150	318,600	150
2023-03-08	152	156	150	152	268,900	152
2023-03-07	157	160	152	152	697,000	152
2023-03-06	142	170	142	162	3,082,000	162
2023-03-03	128	163	128	146	5,660,300	146
2023-03-02	123	123	122	123	25,200	123
2023-03-01	122	123	122	123	10,800	123
2023-02-28	124	124	117	122	98,900	122
2023-02-27	126	126	123	124	37,200	124
2023-02-24	126	126	124	126	14,000	126
2023-02-22	125	126	122	126	19,500	126
2023-02-21	125	126	125	126	28,500	126
2023-02-20	127	127	124	125	37,400	125
2023-02-17	121	128	121	128	148,400	128
2023-02-16	120	122	119	121	54,600	121
2023-02-15	120	120	117	119	43,100	119
2023-02-14	119	121	118	119	40,300	119
2023-02-13	123	123	118	120	28,500	120
2023-02-10	122	128	122	122	112,800	122
2023-02-09	122	124	120	122	49,600	122
2023-02-08	124	124	121	122	36,300	122
2023-02-07	119	124	119	124	99,000	124
2023-02-06	116	119	116	118	40,500	118
2023-02-03	116	117	116	116	14,800	116
2023-02-02	116	117	115	116	37,700	116
2023-02-01	117	118	115	116	90,800	116
2023-01-31	115	116	114	116	43,800	116
2023-01-30	115	115	113	114	20,400	114
2023-01-27	115	116	114	114	26,600	114
2023-01-26	115	115	114	114	5,600	114
2023-01-25	115	115	113	115	14,200	115
2023-01-24	115	116	114	114	30,600	114
2023-01-23	115	115	113	114	53,000	114
2023-01-20	115	115	114	114	26,400	114
2023-01-19	113	114	113	113	7,100	113
2023-01-18	114	115	113	115	9,800	115
2023-01-17	114	114	113	114	3,800	114
2023-01-16	114	114	113	113	10,500	113
2023-01-13	113	114	113	114	5,100	114
2023-01-12	113	114	113	113	3,200	113
2023-01-11	114	114	113	113	5,600	113
2023-01-10	114	114	112	114	9,200	114
2023-01-06	114	115	114	114	1,500	114
2023-01-05	115	115	113	114	7,200	114
2023-01-04	115	115	114	114	9,800	114

分割・併合履歴： [1989-03-28]1株→1.03株