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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 3,390 | 3,410 | 3,345 | 3,385 | 121,100 | 3,385 |
| 2021-09-22 | 3,325 | 3,380 | 3,200 | 3,250 | 189,900 | 3,250 |
| 2021-09-21 | 3,265 | 3,405 | 3,255 | 3,355 | 146,400 | 3,355 |
| 2021-09-17 | 3,340 | 3,425 | 3,330 | 3,425 | 118,200 | 3,425 |
| 2021-09-16 | 3,540 | 3,570 | 3,315 | 3,370 | 276,800 | 3,370 |
| 2021-09-15 | 3,530 | 3,590 | 3,470 | 3,505 | 197,600 | 3,505 |
| 2021-09-14 | 3,655 | 3,695 | 3,535 | 3,595 | 297,700 | 3,595 |
| 2021-09-13 | 3,625 | 3,715 | 3,605 | 3,670 | 219,600 | 3,670 |
| 2021-09-10 | 3,620 | 3,695 | 3,565 | 3,695 | 245,200 | 3,695 |
| 2021-09-09 | 3,575 | 3,745 | 3,555 | 3,625 | 410,900 | 3,625 |
| 2021-09-08 | 3,470 | 3,665 | 3,435 | 3,645 | 707,400 | 3,645 |
| 2021-09-07 | 3,510 | 3,520 | 3,385 | 3,410 | 222,900 | 3,410 |
| 2021-09-06 | 3,490 | 3,490 | 3,415 | 3,480 | 251,700 | 3,480 |
| 2021-09-03 | 3,360 | 3,415 | 3,305 | 3,395 | 249,000 | 3,395 |
| 2021-09-02 | 3,355 | 3,395 | 3,275 | 3,330 | 275,000 | 3,330 |
| 2021-09-01 | 3,305 | 3,355 | 3,240 | 3,295 | 133,900 | 3,295 |
| 2021-08-31 | 3,200 | 3,290 | 3,175 | 3,285 | 156,600 | 3,285 |
| 2021-08-30 | 3,215 | 3,235 | 3,185 | 3,210 | 119,700 | 3,210 |
| 2021-08-27 | 3,175 | 3,215 | 3,120 | 3,145 | 121,600 | 3,145 |
| 2021-08-26 | 3,220 | 3,260 | 3,195 | 3,210 | 100,000 | 3,210 |
| 2021-08-25 | 3,270 | 3,325 | 3,180 | 3,200 | 173,800 | 3,200 |
| 2021-08-24 | 3,220 | 3,330 | 3,220 | 3,260 | 219,600 | 3,260 |
| 2021-08-23 | 3,125 | 3,210 | 3,100 | 3,180 | 196,600 | 3,180 |
| 2021-08-20 | 3,180 | 3,225 | 3,020 | 3,065 | 474,000 | 3,065 |
| 2021-08-19 | 3,360 | 3,390 | 3,195 | 3,200 | 571,800 | 3,200 |
| 2021-08-18 | 3,385 | 3,440 | 3,265 | 3,430 | 309,000 | 3,430 |
| 2021-08-17 | 3,485 | 3,550 | 3,385 | 3,420 | 296,700 | 3,420 |
| 2021-08-16 | 3,555 | 3,575 | 3,450 | 3,485 | 299,400 | 3,485 |
| 2021-08-13 | 3,550 | 3,610 | 3,525 | 3,550 | 200,000 | 3,550 |
| 2021-08-12 | 3,585 | 3,660 | 3,555 | 3,570 | 292,200 | 3,570 |
| 2021-08-11 | 3,685 | 3,710 | 3,550 | 3,575 | 482,700 | 3,575 |
| 2021-08-10 | 3,685 | 3,755 | 3,605 | 3,705 | 247,600 | 3,705 |
| 2021-08-06 | 3,760 | 3,775 | 3,630 | 3,670 | 446,100 | 3,670 |
| 2021-08-05 | 4,065 | 4,100 | 3,695 | 3,745 | 990,100 | 3,745 |
| 2021-08-04 | 4,070 | 4,215 | 4,020 | 4,100 | 536,800 | 4,100 |
| 2021-08-03 | 3,860 | 4,250 | 3,850 | 4,085 | 1,555,300 | 4,085 |
| 2021-08-02 | 3,605 | 4,035 | 3,560 | 3,800 | 1,682,600 | 3,800 |
| 2021-07-30 | 3,490 | 3,490 | 3,380 | 3,425 | 188,100 | 3,425 |
| 2021-07-29 | 3,450 | 3,495 | 3,355 | 3,490 | 132,100 | 3,490 |
| 2021-07-28 | 3,470 | 3,485 | 3,360 | 3,395 | 171,800 | 3,395 |
| 2021-07-27 | 3,520 | 3,600 | 3,465 | 3,500 | 132,000 | 3,500 |
| 2021-07-26 | 3,495 | 3,565 | 3,450 | 3,515 | 117,700 | 3,515 |
| 2021-07-21 | 3,465 | 3,480 | 3,385 | 3,425 | 110,100 | 3,425 |
| 2021-07-20 | 3,405 | 3,480 | 3,355 | 3,375 | 145,300 | 3,375 |
| 2021-07-19 | 3,565 | 3,580 | 3,420 | 3,475 | 159,700 | 3,475 |
| 2021-07-16 | 3,515 | 3,610 | 3,480 | 3,605 | 125,800 | 3,605 |
| 2021-07-15 | 3,575 | 3,575 | 3,495 | 3,535 | 78,000 | 3,535 |
| 2021-07-14 | 3,480 | 3,560 | 3,450 | 3,540 | 83,000 | 3,540 |
| 2021-07-13 | 3,535 | 3,575 | 3,470 | 3,510 | 98,200 | 3,510 |
| 2021-07-12 | 3,505 | 3,540 | 3,465 | 3,490 | 100,200 | 3,490 |
| 2021-07-09 | 3,360 | 3,490 | 3,355 | 3,480 | 132,700 | 3,480 |
| 2021-07-08 | 3,500 | 3,515 | 3,385 | 3,420 | 154,700 | 3,420 |
| 2021-07-07 | 3,525 | 3,560 | 3,475 | 3,500 | 158,200 | 3,500 |
| 2021-07-06 | 3,545 | 3,600 | 3,505 | 3,595 | 105,600 | 3,595 |
| 2021-07-05 | 3,550 | 3,580 | 3,460 | 3,475 | 175,800 | 3,475 |
| 2021-07-02 | 3,565 | 3,595 | 3,515 | 3,575 | 143,400 | 3,575 |
| 2021-07-01 | 3,690 | 3,690 | 3,560 | 3,595 | 182,900 | 3,595 |
| 2021-06-30 | 3,715 | 3,730 | 3,630 | 3,685 | 135,000 | 3,685 |
| 2021-06-29 | 3,895 | 3,895 | 3,680 | 3,730 | 272,500 | 3,730 |
| 2021-06-28 | 3,855 | 3,890 | 3,760 | 3,880 | 136,500 | 3,880 |
| 2021-06-25 | 3,790 | 3,920 | 3,745 | 3,875 | 358,100 | 3,875 |
| 2021-06-24 | 3,780 | 3,820 | 3,705 | 3,720 | 159,000 | 3,720 |
| 2021-06-23 | 3,650 | 3,765 | 3,615 | 3,765 | 171,300 | 3,765 |
| 2021-06-22 | 3,640 | 3,680 | 3,600 | 3,650 | 99,000 | 3,650 |
| 2021-06-21 | 3,485 | 3,590 | 3,475 | 3,530 | 122,600 | 3,530 |
| 2021-06-18 | 3,640 | 3,705 | 3,600 | 3,625 | 111,700 | 3,625 |
| 2021-06-17 | 3,600 | 3,685 | 3,560 | 3,655 | 181,300 | 3,655 |
| 2021-06-16 | 3,610 | 3,630 | 3,490 | 3,610 | 305,700 | 3,610 |
| 2021-06-15 | 3,680 | 3,735 | 3,630 | 3,630 | 121,800 | 3,630 |
| 2021-06-14 | 3,620 | 3,685 | 3,585 | 3,635 | 149,900 | 3,635 |
| 2021-06-11 | 3,770 | 3,830 | 3,655 | 3,665 | 146,300 | 3,665 |
| 2021-06-10 | 3,650 | 3,775 | 3,630 | 3,770 | 171,700 | 3,770 |
| 2021-06-09 | 3,735 | 3,800 | 3,615 | 3,670 | 172,600 | 3,670 |
| 2021-06-08 | 3,820 | 3,940 | 3,705 | 3,735 | 289,100 | 3,735 |
| 2021-06-07 | 3,895 | 4,035 | 3,765 | 3,765 | 600,200 | 3,765 |
| 2021-06-04 | 3,600 | 3,865 | 3,600 | 3,845 | 401,000 | 3,845 |
| 2021-06-03 | 3,480 | 3,650 | 3,465 | 3,650 | 300,700 | 3,650 |
| 2021-06-02 | 3,755 | 3,755 | 3,515 | 3,540 | 641,300 | 3,540 |
| 2021-06-01 | 3,750 | 3,815 | 3,610 | 3,810 | 415,100 | 3,810 |
| 2021-05-31 | 3,540 | 3,780 | 3,540 | 3,730 | 613,100 | 3,730 |
| 2021-05-28 | 3,350 | 3,520 | 3,340 | 3,470 | 521,700 | 3,470 |
| 2021-05-27 | 3,375 | 3,410 | 3,240 | 3,340 | 271,000 | 3,340 |
| 2021-05-26 | 3,225 | 3,325 | 3,215 | 3,320 | 200,200 | 3,320 |
| 2021-05-25 | 3,165 | 3,250 | 3,155 | 3,235 | 182,400 | 3,235 |
| 2021-05-24 | 3,105 | 3,210 | 3,085 | 3,085 | 210,900 | 3,085 |
| 2021-05-21 | 3,090 | 3,190 | 3,060 | 3,135 | 241,700 | 3,135 |
| 2021-05-20 | 3,040 | 3,115 | 3,035 | 3,110 | 98,400 | 3,110 |
| 2021-05-19 | 3,080 | 3,160 | 3,050 | 3,065 | 120,600 | 3,065 |
| 2021-05-18 | 3,100 | 3,155 | 3,060 | 3,120 | 108,200 | 3,120 |
| 2021-05-17 | 3,165 | 3,175 | 3,000 | 3,050 | 167,300 | 3,050 |
| 2021-05-14 | 3,125 | 3,175 | 3,020 | 3,145 | 158,900 | 3,145 |
| 2021-05-13 | 2,985 | 3,130 | 2,968 | 3,055 | 258,300 | 3,055 |
| 2021-05-12 | 3,180 | 3,220 | 3,005 | 3,050 | 221,200 | 3,050 |
| 2021-05-11 | 3,160 | 3,220 | 3,120 | 3,160 | 147,600 | 3,160 |
| 2021-05-10 | 3,345 | 3,345 | 3,205 | 3,215 | 215,700 | 3,215 |
| 2021-05-07 | 3,315 | 3,395 | 3,260 | 3,335 | 313,600 | 3,335 |
| 2021-05-06 | 3,460 | 3,465 | 3,215 | 3,280 | 551,400 | 3,280 |
| 2021-04-30 | 3,680 | 3,680 | 3,370 | 3,400 | 517,000 | 3,400 |
| 2021-04-28 | 3,705 | 3,800 | 3,605 | 3,610 | 474,200 | 3,610 |
| 2021-04-27 | 3,600 | 3,985 | 3,550 | 3,845 | 1,687,300 | 3,845 |
| 2021-04-26 | 3,160 | 3,470 | 3,100 | 3,470 | 1,847,500 | 3,470 |
| 2021-04-23 | 3,070 | 3,070 | 2,966 | 2,966 | 528,900 | 2,966 |
| 2021-04-22 | 3,070 | 3,130 | 3,000 | 3,115 | 242,300 | 3,115 |
| 2021-04-21 | 3,075 | 3,120 | 2,963 | 3,010 | 355,200 | 3,010 |
| 2021-04-20 | 3,195 | 3,420 | 3,105 | 3,125 | 698,100 | 3,125 |
| 2021-04-19 | 3,145 | 3,295 | 3,145 | 3,260 | 247,300 | 3,260 |
| 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
