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
2022-06-24	1,900	1,969	1,900	1,958	42,500	1,958
2022-06-23	1,900	1,930	1,880	1,897	40,900	1,897
2022-06-22	1,949	1,955	1,891	1,901	36,700	1,901
2022-06-21	1,905	1,955	1,891	1,938	55,800	1,938
2022-06-20	1,973	1,987	1,862	1,875	81,100	1,875
2022-06-17	1,951	1,983	1,945	1,971	66,100	1,971
2022-06-16	2,031	2,074	2,019	2,019	33,700	2,019
2022-06-15	2,050	2,052	2,005	2,006	32,300	2,006
2022-06-14	2,017	2,060	1,993	2,054	69,200	2,054
2022-06-13	2,068	2,077	2,045	2,055	57,200	2,055
2022-06-10	2,178	2,178	2,097	2,105	93,100	2,105
2022-06-09	2,229	2,229	2,179	2,187	62,700	2,187
2022-06-08	2,207	2,228	2,196	2,228	73,100	2,228
2022-06-07	2,150	2,208	2,140	2,179	84,600	2,179
2022-06-06	2,148	2,150	2,117	2,136	40,400	2,136
2022-06-03	2,164	2,183	2,136	2,148	42,000	2,148
2022-06-02	2,165	2,165	2,132	2,146	48,600	2,146
2022-06-01	2,170	2,176	2,143	2,176	37,800	2,176
2022-05-31	2,185	2,211	2,167	2,170	35,600	2,170
2022-05-30	2,171	2,205	2,159	2,184	53,400	2,184
2022-05-27	2,220	2,233	2,130	2,140	77,500	2,140
2022-05-26	2,170	2,214	2,167	2,208	59,600	2,208
2022-05-25	2,161	2,183	2,134	2,170	39,900	2,170
2022-05-24	2,210	2,224	2,154	2,161	51,700	2,161
2022-05-23	2,148	2,197	2,145	2,186	48,700	2,186
2022-05-20	2,101	2,138	2,093	2,135	35,200	2,135
2022-05-19	2,064	2,127	2,061	2,111	27,900	2,111
2022-05-18	2,122	2,144	2,107	2,121	42,300	2,121
2022-05-17	2,090	2,129	2,065	2,106	45,200	2,106
2022-05-16	2,132	2,148	2,103	2,109	51,000	2,109
2022-05-13	2,105	2,155	2,091	2,104	71,300	2,104
2022-05-12	2,112	2,135	2,079	2,079	57,600	2,079
2022-05-11	2,105	2,143	2,079	2,130	52,200	2,130
2022-05-10	2,023	2,130	1,998	2,105	90,600	2,105
2022-05-09	2,016	2,048	1,996	2,023	65,100	2,023
2022-05-06	1,973	2,052	1,951	2,033	124,400	2,033
2022-05-02	1,959	1,998	1,950	1,975	100,600	1,975
2022-04-28	1,937	1,997	1,908	1,983	231,900	1,983
2022-04-27	1,964	2,021	1,931	1,982	559,000	1,982
2022-04-26	2,178	2,211	2,138	2,204	181,500	2,204
2022-04-25	2,094	2,158	2,093	2,128	141,800	2,128
2022-04-22	2,205	2,235	2,156	2,172	213,800	2,172
2022-04-21	2,205	2,280	2,191	2,268	182,000	2,268
2022-04-20	2,276	2,277	2,178	2,180	144,900	2,180
2022-04-19	2,237	2,268	2,215	2,267	91,200	2,267
2022-04-18	2,202	2,219	2,167	2,203	64,200	2,203
2022-04-15	2,204	2,245	2,200	2,225	63,700	2,225
2022-04-14	2,262	2,297	2,199	2,253	111,500	2,253
2022-04-13	2,163	2,263	2,163	2,258	105,000	2,258
2022-04-12	2,130	2,166	2,118	2,156	45,200	2,156
2022-04-11	2,207	2,217	2,153	2,160	64,000	2,160
2022-04-08	2,163	2,167	2,105	2,140	40,400	2,140
2022-04-07	2,169	2,169	2,108	2,122	104,000	2,122
2022-04-06	2,233	2,253	2,215	2,237	84,100	2,237
2022-04-05	2,251	2,281	2,241	2,269	110,500	2,269
2022-04-04	2,181	2,228	2,180	2,224	72,500	2,224
2022-04-01	2,200	2,200	2,155	2,174	83,800	2,174
2022-03-31	2,206	2,243	2,176	2,226	91,000	2,226
2022-03-30	2,196	2,209	2,167	2,207	100,100	2,207
2022-03-29	2,177	2,196	2,146	2,161	106,700	2,161
2022-03-28	2,196	2,204	2,102	2,113	138,500	2,113
2022-03-25	2,178	2,199	2,150	2,185	134,600	2,185
2022-03-24	2,082	2,144	2,070	2,143	89,000	2,143
2022-03-23	2,070	2,155	2,070	2,132	136,000	2,132
2022-03-22	2,076	2,080	2,032	2,055	116,300	2,055
2022-03-18	2,034	2,074	2,030	2,062	117,400	2,062
2022-03-17	1,997	2,041	1,986	2,014	144,500	2,014
2022-03-16	1,936	1,960	1,921	1,921	108,900	1,921
2022-03-15	1,851	1,901	1,842	1,896	87,900	1,896
2022-03-14	1,849	1,914	1,844	1,865	93,100	1,865
2022-03-11	1,847	1,890	1,834	1,859	113,700	1,859
2022-03-10	1,910	1,926	1,875	1,887	108,900	1,887
2022-03-09	1,821	1,880	1,808	1,844	131,400	1,844
2022-03-08	1,801	1,869	1,795	1,821	201,900	1,821
2022-03-07	1,902	1,919	1,834	1,866	220,800	1,866
2022-03-04	2,020	2,020	1,943	1,977	197,700	1,977
2022-03-03	2,080	2,105	2,014	2,035	134,700	2,035
2022-03-02	2,055	2,071	2,022	2,034	119,900	2,034
2022-03-01	2,115	2,130	2,085	2,105	121,500	2,105
2022-02-28	2,013	2,093	2,011	2,075	160,600	2,075
2022-02-25	1,991	2,040	1,985	2,026	194,300	2,026
2022-02-24	1,981	2,003	1,926	1,944	217,600	1,944
2022-02-22	2,015	2,040	1,982	2,013	175,700	2,013
2022-02-21	2,053	2,101	2,022	2,071	118,300	2,071
2022-02-18	2,107	2,130	2,032	2,120	214,000	2,120
2022-02-17	2,221	2,235	2,141	2,164	148,000	2,164
2022-02-16	2,242	2,249	2,195	2,247	116,800	2,247
2022-02-15	2,262	2,265	2,173	2,177	186,500	2,177
2022-02-14	2,265	2,279	2,208	2,264	200,300	2,264
2022-02-10	2,408	2,413	2,329	2,343	105,900	2,343
2022-02-09	2,373	2,403	2,345	2,362	150,200	2,362
2022-02-08	2,404	2,436	2,326	2,341	200,100	2,341
2022-02-07	2,496	2,514	2,411	2,429	168,300	2,429
2022-02-04	2,399	2,548	2,389	2,541	270,800	2,541
2022-02-03	2,440	2,470	2,373	2,433	289,200	2,433
2022-02-02	2,373	2,411	2,346	2,369	147,600	2,369
2022-02-01	2,454	2,539	2,336	2,354	391,500	2,354
2022-01-31	2,298	2,415	2,283	2,404	289,300	2,404
2022-01-28	2,330	2,332	2,203	2,300	175,700	2,300
2022-01-27	2,415	2,445	2,274	2,285	220,500	2,285
2022-01-26	2,380	2,438	2,360	2,413	128,500	2,413
2022-01-25	2,489	2,497	2,387	2,393	157,300	2,393
2022-01-24	2,390	2,493	2,375	2,487	125,800	2,487
2022-01-21	2,396	2,470	2,376	2,461	147,500	2,461
2022-01-20	2,420	2,481	2,370	2,471	233,000	2,471
2022-01-19	2,592	2,593	2,430	2,449	402,100	2,449
2022-01-18	2,718	2,720	2,638	2,668	203,300	2,668
2022-01-17	2,790	2,795	2,703	2,725	119,500	2,725
2022-01-14	2,703	2,762	2,681	2,757	185,700	2,757
2022-01-13	2,649	2,769	2,636	2,753	275,000	2,753
2022-01-12	2,634	2,667	2,603	2,640	168,800	2,640
2022-01-11	2,640	2,669	2,590	2,612	210,100	2,612
2022-01-07	2,692	2,717	2,586	2,654	309,400	2,654
2022-01-06	2,751	2,773	2,632	2,665	482,000	2,665
2022-01-05	2,855	2,880	2,751	2,823	377,800	2,823
2022-01-04	2,852	2,924	2,808	2,845	545,500	2,845

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