3891 ニッポン高度紙工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-243,3903,4103,3453,385121,1003,385
2021-09-223,3253,3803,2003,250189,9003,250
2021-09-213,2653,4053,2553,355146,4003,355
2021-09-173,3403,4253,3303,425118,2003,425
2021-09-163,5403,5703,3153,370276,8003,370
2021-09-153,5303,5903,4703,505197,6003,505
2021-09-143,6553,6953,5353,595297,7003,595
2021-09-133,6253,7153,6053,670219,6003,670
2021-09-103,6203,6953,5653,695245,2003,695
2021-09-093,5753,7453,5553,625410,9003,625
2021-09-083,4703,6653,4353,645707,4003,645
2021-09-073,5103,5203,3853,410222,9003,410
2021-09-063,4903,4903,4153,480251,7003,480
2021-09-033,3603,4153,3053,395249,0003,395
2021-09-023,3553,3953,2753,330275,0003,330
2021-09-013,3053,3553,2403,295133,9003,295
2021-08-313,2003,2903,1753,285156,6003,285
2021-08-303,2153,2353,1853,210119,7003,210
2021-08-273,1753,2153,1203,145121,6003,145
2021-08-263,2203,2603,1953,210100,0003,210
2021-08-253,2703,3253,1803,200173,8003,200
2021-08-243,2203,3303,2203,260219,6003,260
2021-08-233,1253,2103,1003,180196,6003,180
2021-08-203,1803,2253,0203,065474,0003,065
2021-08-193,3603,3903,1953,200571,8003,200
2021-08-183,3853,4403,2653,430309,0003,430
2021-08-173,4853,5503,3853,420296,7003,420
2021-08-163,5553,5753,4503,485299,4003,485
2021-08-133,5503,6103,5253,550200,0003,550
2021-08-123,5853,6603,5553,570292,2003,570
2021-08-113,6853,7103,5503,575482,7003,575
2021-08-103,6853,7553,6053,705247,6003,705
2021-08-063,7603,7753,6303,670446,1003,670
2021-08-054,0654,1003,6953,745990,1003,745
2021-08-044,0704,2154,0204,100536,8004,100
2021-08-033,8604,2503,8504,0851,555,3004,085
2021-08-023,6054,0353,5603,8001,682,6003,800
2021-07-303,4903,4903,3803,425188,1003,425
2021-07-293,4503,4953,3553,490132,1003,490
2021-07-283,4703,4853,3603,395171,8003,395
2021-07-273,5203,6003,4653,500132,0003,500
2021-07-263,4953,5653,4503,515117,7003,515
2021-07-213,4653,4803,3853,425110,1003,425
2021-07-203,4053,4803,3553,375145,3003,375
2021-07-193,5653,5803,4203,475159,7003,475
2021-07-163,5153,6103,4803,605125,8003,605
2021-07-153,5753,5753,4953,53578,0003,535
2021-07-143,4803,5603,4503,54083,0003,540
2021-07-133,5353,5753,4703,51098,2003,510
2021-07-123,5053,5403,4653,490100,2003,490
2021-07-093,3603,4903,3553,480132,7003,480
2021-07-083,5003,5153,3853,420154,7003,420
2021-07-073,5253,5603,4753,500158,2003,500
2021-07-063,5453,6003,5053,595105,6003,595
2021-07-053,5503,5803,4603,475175,8003,475
2021-07-023,5653,5953,5153,575143,4003,575
2021-07-013,6903,6903,5603,595182,9003,595
2021-06-303,7153,7303,6303,685135,0003,685
2021-06-293,8953,8953,6803,730272,5003,730
2021-06-283,8553,8903,7603,880136,5003,880
2021-06-253,7903,9203,7453,875358,1003,875
2021-06-243,7803,8203,7053,720159,0003,720
2021-06-233,6503,7653,6153,765171,3003,765
2021-06-223,6403,6803,6003,65099,0003,650
2021-06-213,4853,5903,4753,530122,6003,530
2021-06-183,6403,7053,6003,625111,7003,625
2021-06-173,6003,6853,5603,655181,3003,655
2021-06-163,6103,6303,4903,610305,7003,610
2021-06-153,6803,7353,6303,630121,8003,630
2021-06-143,6203,6853,5853,635149,9003,635
2021-06-113,7703,8303,6553,665146,3003,665
2021-06-103,6503,7753,6303,770171,7003,770
2021-06-093,7353,8003,6153,670172,6003,670
2021-06-083,8203,9403,7053,735289,1003,735
2021-06-073,8954,0353,7653,765600,2003,765
2021-06-043,6003,8653,6003,845401,0003,845
2021-06-033,4803,6503,4653,650300,7003,650
2021-06-023,7553,7553,5153,540641,3003,540
2021-06-013,7503,8153,6103,810415,1003,810
2021-05-313,5403,7803,5403,730613,1003,730
2021-05-283,3503,5203,3403,470521,7003,470
2021-05-273,3753,4103,2403,340271,0003,340
2021-05-263,2253,3253,2153,320200,2003,320
2021-05-253,1653,2503,1553,235182,4003,235
2021-05-243,1053,2103,0853,085210,9003,085
2021-05-213,0903,1903,0603,135241,7003,135
2021-05-203,0403,1153,0353,11098,4003,110
2021-05-193,0803,1603,0503,065120,6003,065
2021-05-183,1003,1553,0603,120108,2003,120
2021-05-173,1653,1753,0003,050167,3003,050
2021-05-143,1253,1753,0203,145158,9003,145
2021-05-132,9853,1302,9683,055258,3003,055
2021-05-123,1803,2203,0053,050221,2003,050
2021-05-113,1603,2203,1203,160147,6003,160
2021-05-103,3453,3453,2053,215215,7003,215
2021-05-073,3153,3953,2603,335313,6003,335
2021-05-063,4603,4653,2153,280551,4003,280
2021-04-303,6803,6803,3703,400517,0003,400
2021-04-283,7053,8003,6053,610474,2003,610
2021-04-273,6003,9853,5503,8451,687,3003,845
2021-04-263,1603,4703,1003,4701,847,5003,470
2021-04-233,0703,0702,9662,966528,9002,966
2021-04-223,0703,1303,0003,115242,3003,115
2021-04-213,0753,1202,9633,010355,2003,010
2021-04-203,1953,4203,1053,125698,1003,125
2021-04-193,1453,2953,1453,260247,3003,260
2021-04-163,1603,2103,1253,19092,1003,190
2021-04-153,0853,2003,0853,175101,7003,175
2021-04-143,1003,1303,0403,13072,7003,130
2021-04-133,0703,1252,9923,090127,4003,090
2021-04-123,2803,3103,0653,070399,6003,070
2021-04-093,2503,2953,2003,250145,1003,250
2021-04-083,1703,2753,1253,265175,2003,265
2021-04-073,1103,2203,0653,215226,2003,215
2021-04-063,2053,2353,0303,070281,0003,070
2021-04-053,3003,3503,1803,195426,7003,195
2021-04-023,1153,2753,0603,270592,7003,270
2021-04-013,1103,2153,0403,045357,5003,045
2021-03-313,0503,1303,0103,110242,2003,110
2021-03-302,8563,0602,8563,060259,9003,060
2021-03-292,9492,9512,8712,877122,9002,877
2021-03-262,9542,9782,9052,922100,0002,922
2021-03-252,8512,9542,8402,954145,5002,954
2021-03-242,8882,9602,8602,874175,8002,874
2021-03-233,0103,0502,9382,938148,4002,938
2021-03-223,0003,0702,9802,981141,8002,981
2021-03-192,9223,0252,9223,015204,0003,015
2021-03-183,0503,0552,9562,984278,7002,984
2021-03-173,0003,0852,9903,005202,4003,005
2021-03-163,0553,1052,9603,045320,4003,045
2021-03-153,1253,1703,0103,025318,4003,025
2021-03-122,9503,1702,9203,160492,0003,160
2021-03-112,8962,9602,8352,940226,9002,940
2021-03-103,0103,0252,8902,931309,4002,931
2021-03-092,9012,9772,8002,959391,2002,959
2021-03-083,1553,1802,9352,935454,7002,935
2021-03-053,1003,1352,9203,090610,4003,090
2021-03-043,2703,3503,1253,165573,6003,165
2021-03-033,4203,4803,2453,320573,0003,320
2021-03-023,5003,5703,3053,4401,121,3003,440
2021-03-013,2403,4253,1503,4151,163,9003,415
2021-02-262,9443,2102,9053,105772,8003,105
2021-02-252,9823,0752,9303,060309,0003,060
2021-02-243,0653,1252,9152,921454,0002,921
2021-02-222,9183,0152,8803,015284,1003,015
2021-02-192,8352,9622,8252,915254,1002,915
2021-02-182,9813,0052,8552,891342,5002,891
2021-02-172,9163,0402,9022,997306,5002,997
2021-02-163,0703,1452,9402,951533,6002,951
2021-02-153,0953,0952,9953,055244,9003,055
2021-02-123,1303,1653,0103,030356,8003,030
2021-02-103,1053,1902,9923,135702,9003,135
2021-02-093,1153,3803,0603,1551,230,2003,155
2021-02-083,0153,1202,9103,110472,5003,110
2021-02-053,0503,0902,8863,010557,0003,010
2021-02-043,2003,2302,9552,970697,7002,970
2021-02-033,1753,2803,0453,1551,251,3003,155
2021-02-022,7373,1502,7253,0651,776,1003,065
2021-02-012,8452,9202,6692,7141,666,8002,714
2021-01-292,5502,6192,4012,425305,9002,425
2021-01-282,4552,5582,4252,485212,8002,485
2021-01-272,6312,6362,5502,560176,3002,560
2021-01-262,7022,7052,5682,619289,7002,619
2021-01-252,6582,7272,6302,698192,7002,698
2021-01-222,7002,7002,6052,605278,7002,605
2021-01-212,7802,8402,6852,713267,2002,713
2021-01-202,7672,8132,6602,695256,2002,695
2021-01-192,6492,7512,6222,740240,2002,740
2021-01-182,5302,6572,5202,628214,5002,628
2021-01-152,7622,7762,5872,590407,7002,590
2021-01-142,9302,9822,7332,762581,8002,762
2021-01-132,6962,9232,6752,911574,4002,911
2021-01-122,6722,6752,6152,658189,4002,658
2021-01-082,6022,7452,5902,698413,3002,698
2021-01-072,5772,6372,5532,593379,1002,593
2021-01-062,4782,5832,4772,515209,3002,515
2021-01-052,4012,5562,4002,528235,2002,528
2021-01-042,5702,5942,3942,464396,5002,464

分割・併合履歴 : [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株