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
2021-04-16	3,160	3,210	3,125	3,190	92,100	3,190
2021-04-15	3,085	3,200	3,085	3,175	101,700	3,175
2021-04-14	3,100	3,130	3,040	3,130	72,700	3,130
2021-04-13	3,070	3,125	2,992	3,090	127,400	3,090
2021-04-12	3,280	3,310	3,065	3,070	399,600	3,070
2021-04-09	3,250	3,295	3,200	3,250	145,100	3,250
2021-04-08	3,170	3,275	3,125	3,265	175,200	3,265
2021-04-07	3,110	3,220	3,065	3,215	226,200	3,215
2021-04-06	3,205	3,235	3,030	3,070	281,000	3,070
2021-04-05	3,300	3,350	3,180	3,195	426,700	3,195
2021-04-02	3,115	3,275	3,060	3,270	592,700	3,270
2021-04-01	3,110	3,215	3,040	3,045	357,500	3,045
2021-03-31	3,050	3,130	3,010	3,110	242,200	3,110
2021-03-30	2,856	3,060	2,856	3,060	259,900	3,060
2021-03-29	2,949	2,951	2,871	2,877	122,900	2,877
2021-03-26	2,954	2,978	2,905	2,922	100,000	2,922
2021-03-25	2,851	2,954	2,840	2,954	145,500	2,954
2021-03-24	2,888	2,960	2,860	2,874	175,800	2,874
2021-03-23	3,010	3,050	2,938	2,938	148,400	2,938
2021-03-22	3,000	3,070	2,980	2,981	141,800	2,981
2021-03-19	2,922	3,025	2,922	3,015	204,000	3,015
2021-03-18	3,050	3,055	2,956	2,984	278,700	2,984
2021-03-17	3,000	3,085	2,990	3,005	202,400	3,005
2021-03-16	3,055	3,105	2,960	3,045	320,400	3,045
2021-03-15	3,125	3,170	3,010	3,025	318,400	3,025
2021-03-12	2,950	3,170	2,920	3,160	492,000	3,160
2021-03-11	2,896	2,960	2,835	2,940	226,900	2,940
2021-03-10	3,010	3,025	2,890	2,931	309,400	2,931
2021-03-09	2,901	2,977	2,800	2,959	391,200	2,959
2021-03-08	3,155	3,180	2,935	2,935	454,700	2,935
2021-03-05	3,100	3,135	2,920	3,090	610,400	3,090
2021-03-04	3,270	3,350	3,125	3,165	573,600	3,165
2021-03-03	3,420	3,480	3,245	3,320	573,000	3,320
2021-03-02	3,500	3,570	3,305	3,440	1,121,300	3,440
2021-03-01	3,240	3,425	3,150	3,415	1,163,900	3,415
2021-02-26	2,944	3,210	2,905	3,105	772,800	3,105
2021-02-25	2,982	3,075	2,930	3,060	309,000	3,060
2021-02-24	3,065	3,125	2,915	2,921	454,000	2,921
2021-02-22	2,918	3,015	2,880	3,015	284,100	3,015
2021-02-19	2,835	2,962	2,825	2,915	254,100	2,915
2021-02-18	2,981	3,005	2,855	2,891	342,500	2,891
2021-02-17	2,916	3,040	2,902	2,997	306,500	2,997
2021-02-16	3,070	3,145	2,940	2,951	533,600	2,951
2021-02-15	3,095	3,095	2,995	3,055	244,900	3,055
2021-02-12	3,130	3,165	3,010	3,030	356,800	3,030
2021-02-10	3,105	3,190	2,992	3,135	702,900	3,135
2021-02-09	3,115	3,380	3,060	3,155	1,230,200	3,155
2021-02-08	3,015	3,120	2,910	3,110	472,500	3,110
2021-02-05	3,050	3,090	2,886	3,010	557,000	3,010
2021-02-04	3,200	3,230	2,955	2,970	697,700	2,970
2021-02-03	3,175	3,280	3,045	3,155	1,251,300	3,155
2021-02-02	2,737	3,150	2,725	3,065	1,776,100	3,065
2021-02-01	2,845	2,920	2,669	2,714	1,666,800	2,714
2021-01-29	2,550	2,619	2,401	2,425	305,900	2,425
2021-01-28	2,455	2,558	2,425	2,485	212,800	2,485
2021-01-27	2,631	2,636	2,550	2,560	176,300	2,560
2021-01-26	2,702	2,705	2,568	2,619	289,700	2,619
2021-01-25	2,658	2,727	2,630	2,698	192,700	2,698
2021-01-22	2,700	2,700	2,605	2,605	278,700	2,605
2021-01-21	2,780	2,840	2,685	2,713	267,200	2,713
2021-01-20	2,767	2,813	2,660	2,695	256,200	2,695
2021-01-19	2,649	2,751	2,622	2,740	240,200	2,740
2021-01-18	2,530	2,657	2,520	2,628	214,500	2,628
2021-01-15	2,762	2,776	2,587	2,590	407,700	2,590
2021-01-14	2,930	2,982	2,733	2,762	581,800	2,762
2021-01-13	2,696	2,923	2,675	2,911	574,400	2,911
2021-01-12	2,672	2,675	2,615	2,658	189,400	2,658
2021-01-08	2,602	2,745	2,590	2,698	413,300	2,698
2021-01-07	2,577	2,637	2,553	2,593	379,100	2,593
2021-01-06	2,478	2,583	2,477	2,515	209,300	2,515
2021-01-05	2,401	2,556	2,400	2,528	235,200	2,528
2021-01-04	2,570	2,594	2,394	2,464	396,500	2,464

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