3891 ニッポン高度紙工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2,775 | 2,810 | 2,736 | 2,807 | 43,300 | 2,807 |
| 2025-11-11 | 2,805 | 2,808 | 2,708 | 2,775 | 67,500 | 2,775 |
| 2025-11-10 | 2,790 | 2,818 | 2,732 | 2,799 | 79,500 | 2,799 |
| 2025-11-07 | 2,781 | 2,845 | 2,781 | 2,810 | 79,400 | 2,810 |
| 2025-11-06 | 2,750 | 2,836 | 2,720 | 2,822 | 125,600 | 2,822 |
| 2025-11-05 | 2,700 | 2,736 | 2,643 | 2,722 | 136,800 | 2,722 |
| 2025-11-04 | 2,746 | 2,850 | 2,720 | 2,743 | 211,700 | 2,743 |
| 2025-10-31 | 2,598 | 2,730 | 2,530 | 2,724 | 283,600 | 2,724 |
| 2025-10-30 | 2,460 | 2,589 | 2,442 | 2,548 | 288,800 | 2,548 |
| 2025-10-29 | 2,451 | 2,459 | 2,411 | 2,441 | 75,300 | 2,441 |
| 2025-10-28 | 2,441 | 2,450 | 2,412 | 2,429 | 57,300 | 2,429 |
| 2025-10-27 | 2,345 | 2,421 | 2,345 | 2,420 | 97,000 | 2,420 |
| 2025-10-24 | 2,300 | 2,335 | 2,285 | 2,327 | 46,200 | 2,327 |
| 2025-10-23 | 2,258 | 2,295 | 2,242 | 2,295 | 26,200 | 2,295 |
| 2025-10-22 | 2,287 | 2,293 | 2,262 | 2,293 | 31,200 | 2,293 |
| 2025-10-21 | 2,239 | 2,281 | 2,232 | 2,280 | 58,900 | 2,280 |
| 2025-10-20 | 2,229 | 2,246 | 2,220 | 2,222 | 14,800 | 2,222 |
| 2025-10-17 | 2,207 | 2,216 | 2,185 | 2,198 | 14,700 | 2,198 |
| 2025-10-16 | 2,194 | 2,228 | 2,191 | 2,225 | 16,900 | 2,225 |
| 2025-10-15 | 2,164 | 2,180 | 2,158 | 2,179 | 19,000 | 2,179 |
| 2025-10-14 | 2,180 | 2,190 | 2,137 | 2,151 | 60,500 | 2,151 |
| 2025-10-10 | 2,249 | 2,255 | 2,198 | 2,230 | 39,600 | 2,230 |
| 2025-10-09 | 2,260 | 2,278 | 2,248 | 2,272 | 26,900 | 2,272 |
| 2025-10-08 | 2,222 | 2,249 | 2,208 | 2,248 | 34,600 | 2,248 |
| 2025-10-07 | 2,209 | 2,250 | 2,208 | 2,234 | 51,300 | 2,234 |
| 2025-10-06 | 2,273 | 2,273 | 2,205 | 2,218 | 41,900 | 2,218 |
| 2025-10-03 | 2,168 | 2,193 | 2,160 | 2,189 | 22,900 | 2,189 |
| 2025-10-02 | 2,145 | 2,169 | 2,128 | 2,168 | 32,400 | 2,168 |
| 2025-10-01 | 2,200 | 2,200 | 2,133 | 2,156 | 53,700 | 2,156 |
| 2025-09-30 | 2,242 | 2,243 | 2,188 | 2,226 | 40,100 | 2,226 |
| 2025-09-29 | 2,245 | 2,270 | 2,217 | 2,242 | 39,700 | 2,242 |
| 2025-09-26 | 2,264 | 2,277 | 2,244 | 2,267 | 43,200 | 2,267 |
| 2025-09-25 | 2,275 | 2,320 | 2,262 | 2,280 | 28,900 | 2,280 |
| 2025-09-24 | 2,338 | 2,349 | 2,263 | 2,268 | 89,200 | 2,268 |
| 2025-09-22 | 2,345 | 2,368 | 2,322 | 2,338 | 123,200 | 2,338 |
| 2025-09-19 | 2,181 | 2,201 | 2,150 | 2,198 | 64,300 | 2,198 |
| 2025-09-18 | 2,130 | 2,172 | 2,129 | 2,170 | 32,900 | 2,170 |
| 2025-09-17 | 2,119 | 2,137 | 2,100 | 2,119 | 18,100 | 2,119 |
| 2025-09-16 | 2,096 | 2,128 | 2,096 | 2,119 | 21,000 | 2,119 |
| 2025-09-12 | 2,098 | 2,105 | 2,079 | 2,096 | 16,000 | 2,096 |
| 2025-09-11 | 2,071 | 2,106 | 2,070 | 2,102 | 22,500 | 2,102 |
| 2025-09-10 | 2,071 | 2,086 | 2,067 | 2,071 | 15,500 | 2,071 |
| 2025-09-09 | 2,109 | 2,120 | 2,070 | 2,072 | 18,200 | 2,072 |
| 2025-09-08 | 2,110 | 2,121 | 2,093 | 2,115 | 19,800 | 2,115 |
| 2025-09-05 | 2,076 | 2,116 | 2,076 | 2,116 | 18,300 | 2,116 |
| 2025-09-04 | 2,073 | 2,104 | 2,061 | 2,081 | 18,000 | 2,081 |
| 2025-09-03 | 2,095 | 2,111 | 2,080 | 2,080 | 17,600 | 2,080 |
| 2025-09-02 | 2,106 | 2,124 | 2,085 | 2,095 | 17,100 | 2,095 |
| 2025-09-01 | 2,137 | 2,138 | 2,101 | 2,102 | 18,200 | 2,102 |
| 2025-08-29 | 2,166 | 2,173 | 2,150 | 2,151 | 27,100 | 2,151 |
| 2025-08-28 | 2,150 | 2,156 | 2,136 | 2,152 | 18,500 | 2,152 |
| 2025-08-27 | 2,110 | 2,162 | 2,102 | 2,162 | 25,700 | 2,162 |
| 2025-08-26 | 2,136 | 2,136 | 2,114 | 2,127 | 12,500 | 2,127 |
| 2025-08-25 | 2,153 | 2,176 | 2,129 | 2,130 | 41,200 | 2,130 |
| 2025-08-22 | 2,134 | 2,166 | 2,118 | 2,153 | 32,100 | 2,153 |
| 2025-08-21 | 2,115 | 2,134 | 2,099 | 2,134 | 25,000 | 2,134 |
| 2025-08-20 | 2,104 | 2,136 | 2,104 | 2,124 | 35,900 | 2,124 |
| 2025-08-19 | 2,101 | 2,125 | 2,091 | 2,104 | 27,700 | 2,104 |
| 2025-08-18 | 2,083 | 2,126 | 2,076 | 2,101 | 38,000 | 2,101 |
| 2025-08-15 | 2,100 | 2,113 | 2,055 | 2,073 | 47,500 | 2,073 |
| 2025-08-14 | 2,097 | 2,113 | 2,064 | 2,099 | 53,000 | 2,099 |
| 2025-08-13 | 2,105 | 2,126 | 2,090 | 2,099 | 57,100 | 2,099 |
| 2025-08-12 | 2,105 | 2,172 | 2,088 | 2,100 | 87,300 | 2,100 |
| 2025-08-08 | 2,089 | 2,120 | 2,089 | 2,097 | 51,500 | 2,097 |
| 2025-08-07 | 2,054 | 2,118 | 2,054 | 2,094 | 44,000 | 2,094 |
| 2025-08-06 | 2,065 | 2,100 | 2,051 | 2,069 | 43,300 | 2,069 |
| 2025-08-05 | 1,989 | 2,035 | 1,988 | 2,034 | 41,800 | 2,034 |
| 2025-08-04 | 1,950 | 1,998 | 1,950 | 1,990 | 40,700 | 1,990 |
| 2025-08-01 | 1,906 | 1,991 | 1,906 | 1,984 | 85,500 | 1,984 |
| 2025-07-31 | 1,912 | 1,923 | 1,874 | 1,903 | 50,800 | 1,903 |
| 2025-07-30 | 1,900 | 1,905 | 1,888 | 1,905 | 19,000 | 1,905 |
| 2025-07-29 | 1,877 | 1,905 | 1,870 | 1,878 | 50,500 | 1,878 |
| 2025-07-28 | 1,849 | 1,874 | 1,849 | 1,870 | 30,800 | 1,870 |
| 2025-07-25 | 1,822 | 1,835 | 1,817 | 1,828 | 17,300 | 1,828 |
| 2025-07-24 | 1,820 | 1,842 | 1,820 | 1,821 | 37,800 | 1,821 |
| 2025-07-23 | 1,788 | 1,817 | 1,788 | 1,809 | 33,300 | 1,809 |
| 2025-07-22 | 1,757 | 1,768 | 1,757 | 1,766 | 9,700 | 1,766 |
| 2025-07-18 | 1,758 | 1,763 | 1,740 | 1,742 | 11,200 | 1,742 |
| 2025-07-17 | 1,759 | 1,773 | 1,754 | 1,754 | 8,800 | 1,754 |
| 2025-07-16 | 1,760 | 1,772 | 1,750 | 1,759 | 16,700 | 1,759 |
| 2025-07-15 | 1,760 | 1,767 | 1,750 | 1,767 | 18,600 | 1,767 |
| 2025-07-14 | 1,750 | 1,753 | 1,731 | 1,746 | 21,900 | 1,746 |
| 2025-07-11 | 1,730 | 1,742 | 1,718 | 1,742 | 14,800 | 1,742 |
| 2025-07-10 | 1,726 | 1,726 | 1,702 | 1,717 | 15,300 | 1,717 |
| 2025-07-09 | 1,716 | 1,726 | 1,700 | 1,724 | 18,600 | 1,724 |
| 2025-07-08 | 1,710 | 1,715 | 1,688 | 1,712 | 25,000 | 1,712 |
| 2025-07-07 | 1,715 | 1,739 | 1,707 | 1,717 | 27,500 | 1,717 |
| 2025-07-04 | 1,713 | 1,729 | 1,712 | 1,729 | 11,700 | 1,729 |
| 2025-07-03 | 1,713 | 1,725 | 1,713 | 1,713 | 7,300 | 1,713 |
| 2025-07-02 | 1,742 | 1,742 | 1,703 | 1,713 | 30,700 | 1,713 |
| 2025-07-01 | 1,769 | 1,770 | 1,735 | 1,752 | 8,500 | 1,752 |
| 2025-06-30 | 1,787 | 1,788 | 1,753 | 1,770 | 17,000 | 1,770 |
| 2025-06-27 | 1,750 | 1,790 | 1,750 | 1,766 | 12,600 | 1,766 |
| 2025-06-26 | 1,750 | 1,764 | 1,741 | 1,748 | 4,300 | 1,748 |
| 2025-06-25 | 1,752 | 1,770 | 1,737 | 1,750 | 4,700 | 1,750 |
| 2025-06-24 | 1,740 | 1,769 | 1,735 | 1,753 | 12,300 | 1,753 |
| 2025-06-23 | 1,724 | 1,735 | 1,714 | 1,735 | 7,900 | 1,735 |
| 2025-06-20 | 1,737 | 1,737 | 1,717 | 1,717 | 5,800 | 1,717 |
| 2025-06-19 | 1,725 | 1,740 | 1,715 | 1,737 | 6,400 | 1,737 |
| 2025-06-18 | 1,727 | 1,740 | 1,722 | 1,726 | 6,200 | 1,726 |
| 2025-06-17 | 1,738 | 1,751 | 1,727 | 1,731 | 6,900 | 1,731 |
| 2025-06-16 | 1,749 | 1,749 | 1,723 | 1,726 | 8,800 | 1,726 |
| 2025-06-13 | 1,765 | 1,773 | 1,732 | 1,732 | 10,900 | 1,732 |
| 2025-06-12 | 1,772 | 1,780 | 1,767 | 1,769 | 3,600 | 1,769 |
| 2025-06-11 | 1,761 | 1,786 | 1,730 | 1,772 | 12,400 | 1,772 |
| 2025-06-10 | 1,770 | 1,780 | 1,760 | 1,762 | 4,600 | 1,762 |
| 2025-06-09 | 1,785 | 1,785 | 1,760 | 1,770 | 2,700 | 1,770 |
| 2025-06-06 | 1,783 | 1,783 | 1,765 | 1,769 | 4,700 | 1,769 |
| 2025-06-05 | 1,782 | 1,795 | 1,771 | 1,783 | 5,900 | 1,783 |
| 2025-06-04 | 1,776 | 1,805 | 1,776 | 1,796 | 7,200 | 1,796 |
| 2025-06-03 | 1,785 | 1,794 | 1,764 | 1,785 | 10,100 | 1,785 |
| 2025-06-02 | 1,822 | 1,822 | 1,771 | 1,771 | 14,400 | 1,771 |
| 2025-05-30 | 1,791 | 1,824 | 1,791 | 1,820 | 22,200 | 1,820 |
| 2025-05-29 | 1,791 | 1,810 | 1,781 | 1,791 | 12,900 | 1,791 |
| 2025-05-28 | 1,795 | 1,806 | 1,783 | 1,794 | 16,000 | 1,794 |
| 2025-05-27 | 1,750 | 1,798 | 1,743 | 1,795 | 19,400 | 1,795 |
| 2025-05-26 | 1,725 | 1,754 | 1,725 | 1,750 | 7,400 | 1,750 |
| 2025-05-23 | 1,744 | 1,744 | 1,720 | 1,720 | 2,700 | 1,720 |
| 2025-05-22 | 1,723 | 1,739 | 1,705 | 1,737 | 5,200 | 1,737 |
| 2025-05-21 | 1,756 | 1,759 | 1,729 | 1,729 | 7,600 | 1,729 |
| 2025-05-20 | 1,739 | 1,749 | 1,710 | 1,746 | 11,800 | 1,746 |
| 2025-05-19 | 1,705 | 1,744 | 1,703 | 1,722 | 8,500 | 1,722 |
| 2025-05-16 | 1,736 | 1,739 | 1,715 | 1,716 | 9,200 | 1,716 |
| 2025-05-15 | 1,730 | 1,736 | 1,717 | 1,719 | 9,700 | 1,719 |
| 2025-05-14 | 1,760 | 1,760 | 1,735 | 1,736 | 10,600 | 1,736 |
| 2025-05-13 | 1,792 | 1,802 | 1,762 | 1,762 | 11,800 | 1,762 |
| 2025-05-12 | 1,777 | 1,799 | 1,755 | 1,765 | 13,200 | 1,765 |
| 2025-05-09 | 1,782 | 1,796 | 1,776 | 1,776 | 5,900 | 1,776 |
| 2025-05-08 | 1,781 | 1,783 | 1,750 | 1,764 | 12,200 | 1,764 |
| 2025-05-07 | 1,756 | 1,796 | 1,744 | 1,781 | 32,100 | 1,781 |
| 2025-05-02 | 1,792 | 1,793 | 1,739 | 1,756 | 26,500 | 1,756 |
| 2025-05-01 | 1,779 | 1,792 | 1,756 | 1,792 | 32,900 | 1,792 |
| 2025-04-30 | 1,759 | 1,780 | 1,744 | 1,779 | 30,600 | 1,779 |
| 2025-04-28 | 1,697 | 1,763 | 1,697 | 1,760 | 42,300 | 1,760 |
| 2025-04-25 | 1,654 | 1,695 | 1,607 | 1,673 | 80,300 | 1,673 |
| 2025-04-24 | 1,677 | 1,697 | 1,612 | 1,617 | 99,800 | 1,617 |
| 2025-04-23 | 1,629 | 1,651 | 1,629 | 1,643 | 25,800 | 1,643 |
| 2025-04-22 | 1,594 | 1,628 | 1,586 | 1,605 | 22,800 | 1,605 |
| 2025-04-21 | 1,566 | 1,594 | 1,566 | 1,594 | 23,300 | 1,594 |
| 2025-04-18 | 1,546 | 1,578 | 1,546 | 1,574 | 14,500 | 1,574 |
| 2025-04-17 | 1,534 | 1,567 | 1,527 | 1,550 | 17,700 | 1,550 |
| 2025-04-16 | 1,578 | 1,580 | 1,536 | 1,537 | 19,000 | 1,537 |
| 2025-04-15 | 1,558 | 1,577 | 1,555 | 1,571 | 22,100 | 1,571 |
| 2025-04-14 | 1,553 | 1,579 | 1,537 | 1,555 | 38,100 | 1,555 |
| 2025-04-11 | 1,493 | 1,528 | 1,479 | 1,524 | 17,000 | 1,524 |
| 2025-04-10 | 1,591 | 1,591 | 1,510 | 1,532 | 58,200 | 1,532 |
| 2025-04-09 | 1,425 | 1,427 | 1,388 | 1,421 | 45,300 | 1,421 |
| 2025-04-08 | 1,443 | 1,500 | 1,413 | 1,437 | 64,900 | 1,437 |
| 2025-04-07 | 1,351 | 1,400 | 1,351 | 1,361 | 95,700 | 1,361 |
| 2025-04-04 | 1,567 | 1,569 | 1,458 | 1,496 | 94,000 | 1,496 |
| 2025-04-03 | 1,670 | 1,670 | 1,602 | 1,624 | 62,500 | 1,624 |
| 2025-04-02 | 1,732 | 1,732 | 1,701 | 1,705 | 22,600 | 1,705 |
| 2025-04-01 | 1,750 | 1,750 | 1,732 | 1,732 | 17,600 | 1,732 |
| 2025-03-31 | 1,791 | 1,791 | 1,740 | 1,740 | 43,000 | 1,740 |
| 2025-03-28 | 1,792 | 1,809 | 1,792 | 1,802 | 9,700 | 1,802 |
| 2025-03-27 | 1,820 | 1,845 | 1,812 | 1,833 | 18,000 | 1,833 |
| 2025-03-26 | 1,840 | 1,859 | 1,835 | 1,845 | 16,700 | 1,845 |
| 2025-03-25 | 1,848 | 1,856 | 1,835 | 1,850 | 8,600 | 1,850 |
| 2025-03-24 | 1,848 | 1,850 | 1,823 | 1,850 | 15,600 | 1,850 |
| 2025-03-21 | 1,848 | 1,848 | 1,831 | 1,838 | 12,400 | 1,838 |
| 2025-03-19 | 1,846 | 1,861 | 1,836 | 1,853 | 17,600 | 1,853 |
| 2025-03-18 | 1,842 | 1,874 | 1,820 | 1,865 | 39,000 | 1,865 |
| 2025-03-17 | 1,793 | 1,883 | 1,789 | 1,871 | 75,200 | 1,871 |
| 2025-03-14 | 1,772 | 1,796 | 1,772 | 1,792 | 10,500 | 1,792 |
| 2025-03-13 | 1,790 | 1,795 | 1,773 | 1,794 | 18,800 | 1,794 |
| 2025-03-12 | 1,763 | 1,797 | 1,763 | 1,789 | 16,000 | 1,789 |
| 2025-03-11 | 1,777 | 1,792 | 1,740 | 1,773 | 35,100 | 1,773 |
| 2025-03-10 | 1,785 | 1,802 | 1,778 | 1,800 | 11,800 | 1,800 |
| 2025-03-07 | 1,780 | 1,805 | 1,778 | 1,792 | 20,500 | 1,792 |
| 2025-03-06 | 1,801 | 1,807 | 1,773 | 1,796 | 17,200 | 1,796 |
| 2025-03-05 | 1,762 | 1,789 | 1,755 | 1,789 | 23,600 | 1,789 |
| 2025-03-04 | 1,799 | 1,801 | 1,769 | 1,770 | 34,300 | 1,770 |
| 2025-03-03 | 1,815 | 1,818 | 1,798 | 1,802 | 27,200 | 1,802 |
| 2025-02-28 | 1,840 | 1,840 | 1,803 | 1,812 | 20,500 | 1,812 |
| 2025-02-27 | 1,859 | 1,860 | 1,843 | 1,849 | 12,500 | 1,849 |
| 2025-02-26 | 1,874 | 1,886 | 1,850 | 1,859 | 18,200 | 1,859 |
| 2025-02-25 | 1,858 | 1,875 | 1,853 | 1,866 | 9,300 | 1,866 |
| 2025-02-21 | 1,867 | 1,876 | 1,839 | 1,869 | 9,000 | 1,869 |
| 2025-02-20 | 1,899 | 1,902 | 1,867 | 1,867 | 13,800 | 1,867 |
| 2025-02-19 | 1,890 | 1,909 | 1,870 | 1,896 | 12,800 | 1,896 |
| 2025-02-18 | 1,894 | 1,905 | 1,885 | 1,885 | 17,200 | 1,885 |
| 2025-02-17 | 1,880 | 1,896 | 1,861 | 1,880 | 14,400 | 1,880 |
| 2025-02-14 | 1,902 | 1,908 | 1,866 | 1,881 | 14,400 | 1,881 |
| 2025-02-13 | 1,873 | 1,900 | 1,873 | 1,885 | 22,100 | 1,885 |
| 2025-02-12 | 1,848 | 1,890 | 1,846 | 1,870 | 19,900 | 1,870 |
| 2025-02-10 | 1,814 | 1,852 | 1,810 | 1,840 | 20,700 | 1,840 |
| 2025-02-07 | 1,827 | 1,845 | 1,815 | 1,816 | 29,500 | 1,816 |
| 2025-02-06 | 1,804 | 1,821 | 1,801 | 1,812 | 17,100 | 1,812 |
| 2025-02-05 | 1,803 | 1,820 | 1,792 | 1,798 | 39,500 | 1,798 |
| 2025-02-04 | 1,810 | 1,837 | 1,802 | 1,802 | 29,700 | 1,802 |
| 2025-02-03 | 1,851 | 1,851 | 1,802 | 1,802 | 66,500 | 1,802 |
| 2025-01-31 | 1,875 | 1,898 | 1,835 | 1,879 | 56,200 | 1,879 |
| 2025-01-30 | 1,933 | 1,945 | 1,825 | 1,894 | 164,800 | 1,894 |
| 2025-01-29 | 1,921 | 1,940 | 1,913 | 1,933 | 27,300 | 1,933 |
| 2025-01-28 | 1,920 | 1,977 | 1,916 | 1,916 | 29,800 | 1,916 |
| 2025-01-27 | 1,953 | 2,006 | 1,942 | 1,960 | 64,200 | 1,960 |
| 2025-01-24 | 1,910 | 1,942 | 1,907 | 1,930 | 21,100 | 1,930 |
| 2025-01-23 | 1,915 | 1,920 | 1,893 | 1,919 | 16,800 | 1,919 |
| 2025-01-22 | 1,912 | 1,926 | 1,910 | 1,920 | 5,700 | 1,920 |
| 2025-01-21 | 1,903 | 1,918 | 1,890 | 1,900 | 9,700 | 1,900 |
| 2025-01-20 | 1,881 | 1,910 | 1,881 | 1,903 | 14,200 | 1,903 |
| 2025-01-17 | 1,882 | 1,895 | 1,875 | 1,880 | 11,000 | 1,880 |
| 2025-01-16 | 1,890 | 1,906 | 1,880 | 1,898 | 8,400 | 1,898 |
| 2025-01-15 | 1,915 | 1,920 | 1,889 | 1,896 | 3,200 | 1,896 |
| 2025-01-14 | 1,915 | 1,930 | 1,878 | 1,899 | 19,600 | 1,899 |
| 2025-01-10 | 1,910 | 1,943 | 1,907 | 1,917 | 11,700 | 1,917 |
| 2025-01-09 | 1,952 | 1,952 | 1,912 | 1,920 | 11,100 | 1,920 |
| 2025-01-08 | 1,950 | 1,978 | 1,942 | 1,952 | 9,200 | 1,952 |
| 2025-01-07 | 1,974 | 1,974 | 1,948 | 1,948 | 11,100 | 1,948 |
| 2025-01-06 | 1,993 | 1,995 | 1,956 | 1,976 | 25,300 | 1,976 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株