3891 ニッポン高度紙工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,9001,9691,9001,95842,5001,958
2022-06-231,9001,9301,8801,89740,9001,897
2022-06-221,9491,9551,8911,90136,7001,901
2022-06-211,9051,9551,8911,93855,8001,938
2022-06-201,9731,9871,8621,87581,1001,875
2022-06-171,9511,9831,9451,97166,1001,971
2022-06-162,0312,0742,0192,01933,7002,019
2022-06-152,0502,0522,0052,00632,3002,006
2022-06-142,0172,0601,9932,05469,2002,054
2022-06-132,0682,0772,0452,05557,2002,055
2022-06-102,1782,1782,0972,10593,1002,105
2022-06-092,2292,2292,1792,18762,7002,187
2022-06-082,2072,2282,1962,22873,1002,228
2022-06-072,1502,2082,1402,17984,6002,179
2022-06-062,1482,1502,1172,13640,4002,136
2022-06-032,1642,1832,1362,14842,0002,148
2022-06-022,1652,1652,1322,14648,6002,146
2022-06-012,1702,1762,1432,17637,8002,176
2022-05-312,1852,2112,1672,17035,6002,170
2022-05-302,1712,2052,1592,18453,4002,184
2022-05-272,2202,2332,1302,14077,5002,140
2022-05-262,1702,2142,1672,20859,6002,208
2022-05-252,1612,1832,1342,17039,9002,170
2022-05-242,2102,2242,1542,16151,7002,161
2022-05-232,1482,1972,1452,18648,7002,186
2022-05-202,1012,1382,0932,13535,2002,135
2022-05-192,0642,1272,0612,11127,9002,111
2022-05-182,1222,1442,1072,12142,3002,121
2022-05-172,0902,1292,0652,10645,2002,106
2022-05-162,1322,1482,1032,10951,0002,109
2022-05-132,1052,1552,0912,10471,3002,104
2022-05-122,1122,1352,0792,07957,6002,079
2022-05-112,1052,1432,0792,13052,2002,130
2022-05-102,0232,1301,9982,10590,6002,105
2022-05-092,0162,0481,9962,02365,1002,023
2022-05-061,9732,0521,9512,033124,4002,033
2022-05-021,9591,9981,9501,975100,6001,975
2022-04-281,9371,9971,9081,983231,9001,983
2022-04-271,9642,0211,9311,982559,0001,982
2022-04-262,1782,2112,1382,204181,5002,204
2022-04-252,0942,1582,0932,128141,8002,128
2022-04-222,2052,2352,1562,172213,8002,172
2022-04-212,2052,2802,1912,268182,0002,268
2022-04-202,2762,2772,1782,180144,9002,180
2022-04-192,2372,2682,2152,26791,2002,267
2022-04-182,2022,2192,1672,20364,2002,203
2022-04-152,2042,2452,2002,22563,7002,225
2022-04-142,2622,2972,1992,253111,5002,253
2022-04-132,1632,2632,1632,258105,0002,258
2022-04-122,1302,1662,1182,15645,2002,156
2022-04-112,2072,2172,1532,16064,0002,160
2022-04-082,1632,1672,1052,14040,4002,140
2022-04-072,1692,1692,1082,122104,0002,122
2022-04-062,2332,2532,2152,23784,1002,237
2022-04-052,2512,2812,2412,269110,5002,269
2022-04-042,1812,2282,1802,22472,5002,224
2022-04-012,2002,2002,1552,17483,8002,174
2022-03-312,2062,2432,1762,22691,0002,226
2022-03-302,1962,2092,1672,207100,1002,207
2022-03-292,1772,1962,1462,161106,7002,161
2022-03-282,1962,2042,1022,113138,5002,113
2022-03-252,1782,1992,1502,185134,6002,185
2022-03-242,0822,1442,0702,14389,0002,143
2022-03-232,0702,1552,0702,132136,0002,132
2022-03-222,0762,0802,0322,055116,3002,055
2022-03-182,0342,0742,0302,062117,4002,062
2022-03-171,9972,0411,9862,014144,5002,014
2022-03-161,9361,9601,9211,921108,9001,921
2022-03-151,8511,9011,8421,89687,9001,896
2022-03-141,8491,9141,8441,86593,1001,865
2022-03-111,8471,8901,8341,859113,7001,859
2022-03-101,9101,9261,8751,887108,9001,887
2022-03-091,8211,8801,8081,844131,4001,844
2022-03-081,8011,8691,7951,821201,9001,821
2022-03-071,9021,9191,8341,866220,8001,866
2022-03-042,0202,0201,9431,977197,7001,977
2022-03-032,0802,1052,0142,035134,7002,035
2022-03-022,0552,0712,0222,034119,9002,034
2022-03-012,1152,1302,0852,105121,5002,105
2022-02-282,0132,0932,0112,075160,6002,075
2022-02-251,9912,0401,9852,026194,3002,026
2022-02-241,9812,0031,9261,944217,6001,944
2022-02-222,0152,0401,9822,013175,7002,013
2022-02-212,0532,1012,0222,071118,3002,071
2022-02-182,1072,1302,0322,120214,0002,120
2022-02-172,2212,2352,1412,164148,0002,164
2022-02-162,2422,2492,1952,247116,8002,247
2022-02-152,2622,2652,1732,177186,5002,177
2022-02-142,2652,2792,2082,264200,3002,264
2022-02-102,4082,4132,3292,343105,9002,343
2022-02-092,3732,4032,3452,362150,2002,362
2022-02-082,4042,4362,3262,341200,1002,341
2022-02-072,4962,5142,4112,429168,3002,429
2022-02-042,3992,5482,3892,541270,8002,541
2022-02-032,4402,4702,3732,433289,2002,433
2022-02-022,3732,4112,3462,369147,6002,369
2022-02-012,4542,5392,3362,354391,5002,354
2022-01-312,2982,4152,2832,404289,3002,404
2022-01-282,3302,3322,2032,300175,7002,300
2022-01-272,4152,4452,2742,285220,5002,285
2022-01-262,3802,4382,3602,413128,5002,413
2022-01-252,4892,4972,3872,393157,3002,393
2022-01-242,3902,4932,3752,487125,8002,487
2022-01-212,3962,4702,3762,461147,5002,461
2022-01-202,4202,4812,3702,471233,0002,471
2022-01-192,5922,5932,4302,449402,1002,449
2022-01-182,7182,7202,6382,668203,3002,668
2022-01-172,7902,7952,7032,725119,5002,725
2022-01-142,7032,7622,6812,757185,7002,757
2022-01-132,6492,7692,6362,753275,0002,753
2022-01-122,6342,6672,6032,640168,8002,640
2022-01-112,6402,6692,5902,612210,1002,612
2022-01-072,6922,7172,5862,654309,4002,654
2022-01-062,7512,7732,6322,665482,0002,665
2022-01-052,8552,8802,7512,823377,8002,823
2022-01-042,8522,9242,8082,845545,5002,845

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