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
2024-06-212,2762,3212,2762,32130,3002,321
2024-06-202,3352,3422,2602,27641,4002,276
2024-06-192,3902,3902,2992,30074,1002,300
2024-06-182,2982,3652,2862,36580,4002,365
2024-06-172,2792,2902,2542,28045,0002,280
2024-06-142,2242,2862,2152,28674,3002,286
2024-06-132,2302,2492,2002,21729,6002,217
2024-06-122,2202,2582,2202,22677,1002,226
2024-06-112,2072,2382,2022,23347,8002,233
2024-06-102,2002,2252,1992,20060,2002,200
2024-06-072,1992,2002,1632,17953,1002,179
2024-06-062,1782,2002,1532,15340,2002,153
2024-06-052,1752,1812,1462,16946,7002,169
2024-06-042,1022,1752,1022,17563,5002,175
2024-06-032,0742,0992,0632,09923,5002,099
2024-05-312,0262,0642,0262,05527,6002,055
2024-05-301,9702,0111,9542,01018,8002,010
2024-05-292,0402,0422,0002,00017,0002,000
2024-05-282,0102,0342,0102,02113,7002,021
2024-05-272,0602,0602,0202,02015,2002,020
2024-05-242,0482,0622,0422,05815,7002,058
2024-05-232,0602,0622,0482,05628,9002,056
2024-05-222,0702,0702,0522,06021,6002,060
2024-05-212,0642,0892,0562,06052,2002,060
2024-05-202,0752,0752,0392,04527,2002,045
2024-05-172,0452,0762,0422,06929,2002,069
2024-05-162,0502,0802,0442,04431,3002,044
2024-05-152,0382,0472,0012,04125,4002,041
2024-05-142,0262,0382,0082,02530,0002,025
2024-05-132,0142,0141,9702,00933,1002,009
2024-05-102,0092,0221,9812,01464,6002,014
2024-05-092,0492,0522,0152,01536,6002,015
2024-05-082,0962,1072,0702,07624,2002,076
2024-05-072,0792,1282,0732,10355,5002,103
2024-05-022,0502,0592,0382,05238,0002,052
2024-05-012,0122,0592,0122,04331,2002,043
2024-04-301,9952,0851,9912,051108,8002,051
2024-04-262,0172,0381,9651,97699,3001,976
2024-04-251,9512,0551,9242,052308,2002,052
2024-04-241,8791,9211,8661,91147,3001,911
2024-04-231,9001,9151,8901,89013,9001,890
2024-04-221,9201,9201,8841,89729,5001,897
2024-04-191,8911,9121,8791,90023,7001,900
2024-04-181,9401,9601,8911,90269,3001,902
2024-04-171,9581,9631,9261,94093,4001,940
2024-04-161,9501,9581,9281,95041,8001,950
2024-04-151,9481,9641,9471,94924,7001,949
2024-04-121,9291,9601,9251,95437,8001,954
2024-04-111,9221,9321,9111,91912,0001,919
2024-04-101,9111,9451,9111,92822,6001,928
2024-04-091,9101,9131,8961,91114,3001,911
2024-04-081,9171,9251,8861,89223,6001,892
2024-04-051,8801,9091,8791,90120,0001,901
2024-04-041,9001,9241,8911,90038,9001,900
2024-04-031,8281,8991,8201,89161,2001,891
2024-04-021,8501,8531,8141,82927,2001,829
2024-04-011,8701,8701,8351,84228,9001,842
2024-03-291,8531,8731,8451,85372,4001,853
2024-03-281,8541,8861,8411,84867,2001,848
2024-03-271,9041,9041,8451,85543,5001,855
2024-03-261,8821,9031,8791,89252,1001,892
2024-03-251,8781,8821,8661,88121,7001,881
2024-03-221,8671,8891,8571,86936,6001,869
2024-03-211,8701,8761,8521,85720,5001,857
2024-03-191,8501,8511,8321,85022,0001,850
2024-03-181,8501,8551,8391,84618,7001,846
2024-03-151,8501,8631,8461,85212,7001,852
2024-03-141,8371,8621,8291,85933,5001,859
2024-03-131,8901,8901,8251,82826,6001,828
2024-03-121,8401,8941,8341,88569,4001,885
2024-03-111,8021,8631,8021,84070,8001,840
2024-03-081,8631,8631,8271,82731,3001,827
2024-03-071,8621,8751,8451,86346,3001,863
2024-03-061,8201,8761,8121,85574,0001,855
2024-03-051,7701,8071,7671,80145,5001,801
2024-03-041,7531,7701,7531,76122,8001,761
2024-03-011,7811,7831,7501,75353,2001,753
2024-02-291,7891,7961,7661,78143,3001,781
2024-02-281,7791,8121,7791,78950,3001,789
2024-02-271,7661,7981,7661,77841,3001,778
2024-02-261,7691,7751,7601,76632,7001,766
2024-02-221,7451,7711,7411,76250,7001,762
2024-02-211,7081,7151,6991,71048,8001,710
2024-02-201,6891,7121,6841,70343,2001,703
2024-02-191,6891,6951,6761,68447,6001,684
2024-02-161,6991,7051,6851,68935,7001,689
2024-02-151,7071,7121,6891,69838,2001,698
2024-02-141,7101,7161,6941,69840,9001,698
2024-02-131,7301,7371,7021,72540,5001,725
2024-02-091,7531,7531,7281,73021,5001,730
2024-02-081,7171,7601,7171,74548,6001,745
2024-02-071,7251,7361,7111,71754,1001,717
2024-02-061,7331,7471,7211,73632,5001,736
2024-02-051,7311,7411,7171,74052,8001,740
2024-02-021,7351,7501,7011,73274,8001,732
2024-02-011,7911,8021,7351,735116,0001,735
2024-01-311,8601,8601,8151,84241,2001,842
2024-01-301,8301,8631,8301,86028,8001,860
2024-01-291,8441,8541,8191,82826,4001,828
2024-01-261,8371,8561,8221,84435,9001,844
2024-01-251,7991,8331,7931,83328,3001,833
2024-01-241,8021,8051,7811,79221,4001,792
2024-01-231,8021,8111,7951,80013,3001,800
2024-01-221,7911,8051,7911,80019,8001,800
2024-01-191,7891,8051,7781,79019,0001,790
2024-01-181,7791,7861,7621,77511,1001,775
2024-01-171,7711,7891,7641,76812,6001,768
2024-01-161,8011,8011,7701,77019,2001,770
2024-01-151,7851,8121,7851,80629,1001,806
2024-01-121,7721,7841,7621,77459,2001,774
2024-01-111,7741,7821,7681,77524,2001,775
2024-01-101,7361,7581,7361,75118,8001,751
2024-01-091,7541,7561,7311,73427,2001,734
2024-01-051,7491,7551,7421,74314,0001,743
2024-01-041,7451,7451,7191,74221,8001,742

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