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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 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