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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,853 | 1,873 | 1,845 | 1,853 | 72,400 | 1,853 |
2024-03-28 | 1,854 | 1,886 | 1,841 | 1,848 | 67,200 | 1,848 |
2024-03-27 | 1,904 | 1,904 | 1,845 | 1,855 | 43,500 | 1,855 |
2024-03-26 | 1,882 | 1,903 | 1,879 | 1,892 | 52,100 | 1,892 |
2024-03-25 | 1,878 | 1,882 | 1,866 | 1,881 | 21,700 | 1,881 |
2024-03-22 | 1,867 | 1,889 | 1,857 | 1,869 | 36,600 | 1,869 |
2024-03-21 | 1,870 | 1,876 | 1,852 | 1,857 | 20,500 | 1,857 |
2024-03-19 | 1,850 | 1,851 | 1,832 | 1,850 | 22,000 | 1,850 |
2024-03-18 | 1,850 | 1,855 | 1,839 | 1,846 | 18,700 | 1,846 |
2024-03-15 | 1,850 | 1,863 | 1,846 | 1,852 | 12,700 | 1,852 |
2024-03-14 | 1,837 | 1,862 | 1,829 | 1,859 | 33,500 | 1,859 |
2024-03-13 | 1,890 | 1,890 | 1,825 | 1,828 | 26,600 | 1,828 |
2024-03-12 | 1,840 | 1,894 | 1,834 | 1,885 | 69,400 | 1,885 |
2024-03-11 | 1,802 | 1,863 | 1,802 | 1,840 | 70,800 | 1,840 |
2024-03-08 | 1,863 | 1,863 | 1,827 | 1,827 | 31,300 | 1,827 |
2024-03-07 | 1,862 | 1,875 | 1,845 | 1,863 | 46,300 | 1,863 |
2024-03-06 | 1,820 | 1,876 | 1,812 | 1,855 | 74,000 | 1,855 |
2024-03-05 | 1,770 | 1,807 | 1,767 | 1,801 | 45,500 | 1,801 |
2024-03-04 | 1,753 | 1,770 | 1,753 | 1,761 | 22,800 | 1,761 |
2024-03-01 | 1,781 | 1,783 | 1,750 | 1,753 | 53,200 | 1,753 |
2024-02-29 | 1,789 | 1,796 | 1,766 | 1,781 | 43,300 | 1,781 |
2024-02-28 | 1,779 | 1,812 | 1,779 | 1,789 | 50,300 | 1,789 |
2024-02-27 | 1,766 | 1,798 | 1,766 | 1,778 | 41,300 | 1,778 |
2024-02-26 | 1,769 | 1,775 | 1,760 | 1,766 | 32,700 | 1,766 |
2024-02-22 | 1,745 | 1,771 | 1,741 | 1,762 | 50,700 | 1,762 |
2024-02-21 | 1,708 | 1,715 | 1,699 | 1,710 | 48,800 | 1,710 |
2024-02-20 | 1,689 | 1,712 | 1,684 | 1,703 | 43,200 | 1,703 |
2024-02-19 | 1,689 | 1,695 | 1,676 | 1,684 | 47,600 | 1,684 |
2024-02-16 | 1,699 | 1,705 | 1,685 | 1,689 | 35,700 | 1,689 |
2024-02-15 | 1,707 | 1,712 | 1,689 | 1,698 | 38,200 | 1,698 |
2024-02-14 | 1,710 | 1,716 | 1,694 | 1,698 | 40,900 | 1,698 |
2024-02-13 | 1,730 | 1,737 | 1,702 | 1,725 | 40,500 | 1,725 |
2024-02-09 | 1,753 | 1,753 | 1,728 | 1,730 | 21,500 | 1,730 |
2024-02-08 | 1,717 | 1,760 | 1,717 | 1,745 | 48,600 | 1,745 |
2024-02-07 | 1,725 | 1,736 | 1,711 | 1,717 | 54,100 | 1,717 |
2024-02-06 | 1,733 | 1,747 | 1,721 | 1,736 | 32,500 | 1,736 |
2024-02-05 | 1,731 | 1,741 | 1,717 | 1,740 | 52,800 | 1,740 |
2024-02-02 | 1,735 | 1,750 | 1,701 | 1,732 | 74,800 | 1,732 |
2024-02-01 | 1,791 | 1,802 | 1,735 | 1,735 | 116,000 | 1,735 |
2024-01-31 | 1,860 | 1,860 | 1,815 | 1,842 | 41,200 | 1,842 |
2024-01-30 | 1,830 | 1,863 | 1,830 | 1,860 | 28,800 | 1,860 |
2024-01-29 | 1,844 | 1,854 | 1,819 | 1,828 | 26,400 | 1,828 |
2024-01-26 | 1,837 | 1,856 | 1,822 | 1,844 | 35,900 | 1,844 |
2024-01-25 | 1,799 | 1,833 | 1,793 | 1,833 | 28,300 | 1,833 |
2024-01-24 | 1,802 | 1,805 | 1,781 | 1,792 | 21,400 | 1,792 |
2024-01-23 | 1,802 | 1,811 | 1,795 | 1,800 | 13,300 | 1,800 |
2024-01-22 | 1,791 | 1,805 | 1,791 | 1,800 | 19,800 | 1,800 |
2024-01-19 | 1,789 | 1,805 | 1,778 | 1,790 | 19,000 | 1,790 |
2024-01-18 | 1,779 | 1,786 | 1,762 | 1,775 | 11,100 | 1,775 |
2024-01-17 | 1,771 | 1,789 | 1,764 | 1,768 | 12,600 | 1,768 |
2024-01-16 | 1,801 | 1,801 | 1,770 | 1,770 | 19,200 | 1,770 |
2024-01-15 | 1,785 | 1,812 | 1,785 | 1,806 | 29,100 | 1,806 |
2024-01-12 | 1,772 | 1,784 | 1,762 | 1,774 | 59,200 | 1,774 |
2024-01-11 | 1,774 | 1,782 | 1,768 | 1,775 | 24,200 | 1,775 |
2024-01-10 | 1,736 | 1,758 | 1,736 | 1,751 | 18,800 | 1,751 |
2024-01-09 | 1,754 | 1,756 | 1,731 | 1,734 | 27,200 | 1,734 |
2024-01-05 | 1,749 | 1,755 | 1,742 | 1,743 | 14,000 | 1,743 |
2024-01-04 | 1,745 | 1,745 | 1,719 | 1,742 | 21,800 | 1,742 |
分割・併合履歴 : [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株