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
2021-04-163,1603,2103,1253,19092,1003,190
2021-04-153,0853,2003,0853,175101,7003,175
2021-04-143,1003,1303,0403,13072,7003,130
2021-04-133,0703,1252,9923,090127,4003,090
2021-04-123,2803,3103,0653,070399,6003,070
2021-04-093,2503,2953,2003,250145,1003,250
2021-04-083,1703,2753,1253,265175,2003,265
2021-04-073,1103,2203,0653,215226,2003,215
2021-04-063,2053,2353,0303,070281,0003,070
2021-04-053,3003,3503,1803,195426,7003,195
2021-04-023,1153,2753,0603,270592,7003,270
2021-04-013,1103,2153,0403,045357,5003,045
2021-03-313,0503,1303,0103,110242,2003,110
2021-03-302,8563,0602,8563,060259,9003,060
2021-03-292,9492,9512,8712,877122,9002,877
2021-03-262,9542,9782,9052,922100,0002,922
2021-03-252,8512,9542,8402,954145,5002,954
2021-03-242,8882,9602,8602,874175,8002,874
2021-03-233,0103,0502,9382,938148,4002,938
2021-03-223,0003,0702,9802,981141,8002,981
2021-03-192,9223,0252,9223,015204,0003,015
2021-03-183,0503,0552,9562,984278,7002,984
2021-03-173,0003,0852,9903,005202,4003,005
2021-03-163,0553,1052,9603,045320,4003,045
2021-03-153,1253,1703,0103,025318,4003,025
2021-03-122,9503,1702,9203,160492,0003,160
2021-03-112,8962,9602,8352,940226,9002,940
2021-03-103,0103,0252,8902,931309,4002,931
2021-03-092,9012,9772,8002,959391,2002,959
2021-03-083,1553,1802,9352,935454,7002,935
2021-03-053,1003,1352,9203,090610,4003,090
2021-03-043,2703,3503,1253,165573,6003,165
2021-03-033,4203,4803,2453,320573,0003,320
2021-03-023,5003,5703,3053,4401,121,3003,440
2021-03-013,2403,4253,1503,4151,163,9003,415
2021-02-262,9443,2102,9053,105772,8003,105
2021-02-252,9823,0752,9303,060309,0003,060
2021-02-243,0653,1252,9152,921454,0002,921
2021-02-222,9183,0152,8803,015284,1003,015
2021-02-192,8352,9622,8252,915254,1002,915
2021-02-182,9813,0052,8552,891342,5002,891
2021-02-172,9163,0402,9022,997306,5002,997
2021-02-163,0703,1452,9402,951533,6002,951
2021-02-153,0953,0952,9953,055244,9003,055
2021-02-123,1303,1653,0103,030356,8003,030
2021-02-103,1053,1902,9923,135702,9003,135
2021-02-093,1153,3803,0603,1551,230,2003,155
2021-02-083,0153,1202,9103,110472,5003,110
2021-02-053,0503,0902,8863,010557,0003,010
2021-02-043,2003,2302,9552,970697,7002,970
2021-02-033,1753,2803,0453,1551,251,3003,155
2021-02-022,7373,1502,7253,0651,776,1003,065
2021-02-012,8452,9202,6692,7141,666,8002,714
2021-01-292,5502,6192,4012,425305,9002,425
2021-01-282,4552,5582,4252,485212,8002,485
2021-01-272,6312,6362,5502,560176,3002,560
2021-01-262,7022,7052,5682,619289,7002,619
2021-01-252,6582,7272,6302,698192,7002,698
2021-01-222,7002,7002,6052,605278,7002,605
2021-01-212,7802,8402,6852,713267,2002,713
2021-01-202,7672,8132,6602,695256,2002,695
2021-01-192,6492,7512,6222,740240,2002,740
2021-01-182,5302,6572,5202,628214,5002,628
2021-01-152,7622,7762,5872,590407,7002,590
2021-01-142,9302,9822,7332,762581,8002,762
2021-01-132,6962,9232,6752,911574,4002,911
2021-01-122,6722,6752,6152,658189,4002,658
2021-01-082,6022,7452,5902,698413,3002,698
2021-01-072,5772,6372,5532,593379,1002,593
2021-01-062,4782,5832,4772,515209,3002,515
2021-01-052,4012,5562,4002,528235,2002,528
2021-01-042,5702,5942,3942,464396,5002,464

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