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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,160 | 2,186 | 2,149 | 2,153 | 19,500 | 2,153 |
| 2024-07-25 | 2,139 | 2,190 | 2,132 | 2,160 | 38,500 | 2,160 |
| 2024-07-24 | 2,183 | 2,220 | 2,179 | 2,198 | 36,600 | 2,198 |
| 2024-07-23 | 2,208 | 2,245 | 2,200 | 2,212 | 21,300 | 2,212 |
| 2024-07-22 | 2,245 | 2,262 | 2,189 | 2,189 | 22,600 | 2,189 |
| 2024-07-19 | 2,247 | 2,302 | 2,246 | 2,279 | 31,500 | 2,279 |
| 2024-07-18 | 2,308 | 2,308 | 2,229 | 2,247 | 43,400 | 2,247 |
| 2024-07-17 | 2,417 | 2,429 | 2,335 | 2,336 | 30,500 | 2,336 |
| 2024-07-16 | 2,370 | 2,402 | 2,355 | 2,399 | 26,600 | 2,399 |
| 2024-07-12 | 2,352 | 2,412 | 2,351 | 2,360 | 32,500 | 2,360 |
| 2024-07-11 | 2,386 | 2,406 | 2,360 | 2,375 | 57,400 | 2,375 |
| 2024-07-10 | 2,255 | 2,370 | 2,251 | 2,370 | 62,600 | 2,370 |
| 2024-07-09 | 2,281 | 2,282 | 2,239 | 2,245 | 43,200 | 2,245 |
| 2024-07-08 | 2,329 | 2,333 | 2,284 | 2,284 | 24,600 | 2,284 |
| 2024-07-05 | 2,296 | 2,313 | 2,284 | 2,299 | 20,700 | 2,299 |
| 2024-07-04 | 2,342 | 2,345 | 2,293 | 2,293 | 32,900 | 2,293 |
| 2024-07-03 | 2,369 | 2,384 | 2,326 | 2,328 | 28,900 | 2,328 |
| 2024-07-02 | 2,378 | 2,405 | 2,359 | 2,368 | 41,200 | 2,368 |
| 2024-07-01 | 2,352 | 2,370 | 2,335 | 2,355 | 24,800 | 2,355 |
| 2024-06-28 | 2,380 | 2,381 | 2,352 | 2,363 | 34,700 | 2,363 |
| 2024-06-27 | 2,299 | 2,389 | 2,299 | 2,379 | 60,600 | 2,379 |
| 2024-06-26 | 2,281 | 2,310 | 2,281 | 2,299 | 28,200 | 2,299 |
| 2024-06-25 | 2,271 | 2,293 | 2,251 | 2,278 | 52,100 | 2,278 |
| 2024-06-24 | 2,331 | 2,345 | 2,281 | 2,296 | 37,700 | 2,296 |
| 2024-06-21 | 2,276 | 2,321 | 2,276 | 2,321 | 30,300 | 2,321 |
| 2024-06-20 | 2,335 | 2,342 | 2,260 | 2,276 | 41,400 | 2,276 |
| 2024-06-19 | 2,390 | 2,390 | 2,299 | 2,300 | 74,100 | 2,300 |
| 2024-06-18 | 2,298 | 2,365 | 2,286 | 2,365 | 80,400 | 2,365 |
| 2024-06-17 | 2,279 | 2,290 | 2,254 | 2,280 | 45,000 | 2,280 |
| 2024-06-14 | 2,224 | 2,286 | 2,215 | 2,286 | 74,300 | 2,286 |
| 2024-06-13 | 2,230 | 2,249 | 2,200 | 2,217 | 29,600 | 2,217 |
| 2024-06-12 | 2,220 | 2,258 | 2,220 | 2,226 | 77,100 | 2,226 |
| 2024-06-11 | 2,207 | 2,238 | 2,202 | 2,233 | 47,800 | 2,233 |
| 2024-06-10 | 2,200 | 2,225 | 2,199 | 2,200 | 60,200 | 2,200 |
| 2024-06-07 | 2,199 | 2,200 | 2,163 | 2,179 | 53,100 | 2,179 |
| 2024-06-06 | 2,178 | 2,200 | 2,153 | 2,153 | 40,200 | 2,153 |
| 2024-06-05 | 2,175 | 2,181 | 2,146 | 2,169 | 46,700 | 2,169 |
| 2024-06-04 | 2,102 | 2,175 | 2,102 | 2,175 | 63,500 | 2,175 |
| 2024-06-03 | 2,074 | 2,099 | 2,063 | 2,099 | 23,500 | 2,099 |
| 2024-05-31 | 2,026 | 2,064 | 2,026 | 2,055 | 27,600 | 2,055 |
| 2024-05-30 | 1,970 | 2,011 | 1,954 | 2,010 | 18,800 | 2,010 |
| 2024-05-29 | 2,040 | 2,042 | 2,000 | 2,000 | 17,000 | 2,000 |
| 2024-05-28 | 2,010 | 2,034 | 2,010 | 2,021 | 13,700 | 2,021 |
| 2024-05-27 | 2,060 | 2,060 | 2,020 | 2,020 | 15,200 | 2,020 |
| 2024-05-24 | 2,048 | 2,062 | 2,042 | 2,058 | 15,700 | 2,058 |
| 2024-05-23 | 2,060 | 2,062 | 2,048 | 2,056 | 28,900 | 2,056 |
| 2024-05-22 | 2,070 | 2,070 | 2,052 | 2,060 | 21,600 | 2,060 |
| 2024-05-21 | 2,064 | 2,089 | 2,056 | 2,060 | 52,200 | 2,060 |
| 2024-05-20 | 2,075 | 2,075 | 2,039 | 2,045 | 27,200 | 2,045 |
| 2024-05-17 | 2,045 | 2,076 | 2,042 | 2,069 | 29,200 | 2,069 |
| 2024-05-16 | 2,050 | 2,080 | 2,044 | 2,044 | 31,300 | 2,044 |
| 2024-05-15 | 2,038 | 2,047 | 2,001 | 2,041 | 25,400 | 2,041 |
| 2024-05-14 | 2,026 | 2,038 | 2,008 | 2,025 | 30,000 | 2,025 |
| 2024-05-13 | 2,014 | 2,014 | 1,970 | 2,009 | 33,100 | 2,009 |
| 2024-05-10 | 2,009 | 2,022 | 1,981 | 2,014 | 64,600 | 2,014 |
| 2024-05-09 | 2,049 | 2,052 | 2,015 | 2,015 | 36,600 | 2,015 |
| 2024-05-08 | 2,096 | 2,107 | 2,070 | 2,076 | 24,200 | 2,076 |
| 2024-05-07 | 2,079 | 2,128 | 2,073 | 2,103 | 55,500 | 2,103 |
| 2024-05-02 | 2,050 | 2,059 | 2,038 | 2,052 | 38,000 | 2,052 |
| 2024-05-01 | 2,012 | 2,059 | 2,012 | 2,043 | 31,200 | 2,043 |
| 2024-04-30 | 1,995 | 2,085 | 1,991 | 2,051 | 108,800 | 2,051 |
| 2024-04-26 | 2,017 | 2,038 | 1,965 | 1,976 | 99,300 | 1,976 |
| 2024-04-25 | 1,951 | 2,055 | 1,924 | 2,052 | 308,200 | 2,052 |
| 2024-04-24 | 1,879 | 1,921 | 1,866 | 1,911 | 47,300 | 1,911 |
| 2024-04-23 | 1,900 | 1,915 | 1,890 | 1,890 | 13,900 | 1,890 |
| 2024-04-22 | 1,920 | 1,920 | 1,884 | 1,897 | 29,500 | 1,897 |
| 2024-04-19 | 1,891 | 1,912 | 1,879 | 1,900 | 23,700 | 1,900 |
| 2024-04-18 | 1,940 | 1,960 | 1,891 | 1,902 | 69,300 | 1,902 |
| 2024-04-17 | 1,958 | 1,963 | 1,926 | 1,940 | 93,400 | 1,940 |
| 2024-04-16 | 1,950 | 1,958 | 1,928 | 1,950 | 41,800 | 1,950 |
| 2024-04-15 | 1,948 | 1,964 | 1,947 | 1,949 | 24,700 | 1,949 |
| 2024-04-12 | 1,929 | 1,960 | 1,925 | 1,954 | 37,800 | 1,954 |
| 2024-04-11 | 1,922 | 1,932 | 1,911 | 1,919 | 12,000 | 1,919 |
| 2024-04-10 | 1,911 | 1,945 | 1,911 | 1,928 | 22,600 | 1,928 |
| 2024-04-09 | 1,910 | 1,913 | 1,896 | 1,911 | 14,300 | 1,911 |
| 2024-04-08 | 1,917 | 1,925 | 1,886 | 1,892 | 23,600 | 1,892 |
| 2024-04-05 | 1,880 | 1,909 | 1,879 | 1,901 | 20,000 | 1,901 |
| 2024-04-04 | 1,900 | 1,924 | 1,891 | 1,900 | 38,900 | 1,900 |
| 2024-04-03 | 1,828 | 1,899 | 1,820 | 1,891 | 61,200 | 1,891 |
| 2024-04-02 | 1,850 | 1,853 | 1,814 | 1,829 | 27,200 | 1,829 |
| 2024-04-01 | 1,870 | 1,870 | 1,835 | 1,842 | 28,900 | 1,842 |
| 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
