3891 ニッポン高度紙工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-291,8531,8731,8451,85372,4001,853
2024-03-281,8541,8861,8411,84867,2001,848
2024-03-271,9041,9041,8451,85543,5001,855
2024-03-261,8821,9031,8791,89252,1001,892
2024-03-251,8781,8821,8661,88121,7001,881
2024-03-221,8671,8891,8571,86936,6001,869
2024-03-211,8701,8761,8521,85720,5001,857
2024-03-191,8501,8511,8321,85022,0001,850
2024-03-181,8501,8551,8391,84618,7001,846
2024-03-151,8501,8631,8461,85212,7001,852
2024-03-141,8371,8621,8291,85933,5001,859
2024-03-131,8901,8901,8251,82826,6001,828
2024-03-121,8401,8941,8341,88569,4001,885
2024-03-111,8021,8631,8021,84070,8001,840
2024-03-081,8631,8631,8271,82731,3001,827
2024-03-071,8621,8751,8451,86346,3001,863
2024-03-061,8201,8761,8121,85574,0001,855
2024-03-051,7701,8071,7671,80145,5001,801
2024-03-041,7531,7701,7531,76122,8001,761
2024-03-011,7811,7831,7501,75353,2001,753
2024-02-291,7891,7961,7661,78143,3001,781
2024-02-281,7791,8121,7791,78950,3001,789
2024-02-271,7661,7981,7661,77841,3001,778
2024-02-261,7691,7751,7601,76632,7001,766
2024-02-221,7451,7711,7411,76250,7001,762
2024-02-211,7081,7151,6991,71048,8001,710
2024-02-201,6891,7121,6841,70343,2001,703
2024-02-191,6891,6951,6761,68447,6001,684
2024-02-161,6991,7051,6851,68935,7001,689
2024-02-151,7071,7121,6891,69838,2001,698
2024-02-141,7101,7161,6941,69840,9001,698
2024-02-131,7301,7371,7021,72540,5001,725
2024-02-091,7531,7531,7281,73021,5001,730
2024-02-081,7171,7601,7171,74548,6001,745
2024-02-071,7251,7361,7111,71754,1001,717
2024-02-061,7331,7471,7211,73632,5001,736
2024-02-051,7311,7411,7171,74052,8001,740
2024-02-021,7351,7501,7011,73274,8001,732
2024-02-011,7911,8021,7351,735116,0001,735
2024-01-311,8601,8601,8151,84241,2001,842
2024-01-301,8301,8631,8301,86028,8001,860
2024-01-291,8441,8541,8191,82826,4001,828
2024-01-261,8371,8561,8221,84435,9001,844
2024-01-251,7991,8331,7931,83328,3001,833
2024-01-241,8021,8051,7811,79221,4001,792
2024-01-231,8021,8111,7951,80013,3001,800
2024-01-221,7911,8051,7911,80019,8001,800
2024-01-191,7891,8051,7781,79019,0001,790
2024-01-181,7791,7861,7621,77511,1001,775
2024-01-171,7711,7891,7641,76812,6001,768
2024-01-161,8011,8011,7701,77019,2001,770
2024-01-151,7851,8121,7851,80629,1001,806
2024-01-121,7721,7841,7621,77459,2001,774
2024-01-111,7741,7821,7681,77524,2001,775
2024-01-101,7361,7581,7361,75118,8001,751
2024-01-091,7541,7561,7311,73427,2001,734
2024-01-051,7491,7551,7421,74314,0001,743
2024-01-041,7451,7451,7191,74221,8001,742

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