3891 ニッポン高度紙工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 1997-12-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1997-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1997-12-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-12-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1997-12-17 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1997-12-16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1997-12-15 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1997-12-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1997-12-10 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,041.67 |
| 1997-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1997-12-05 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 1,058.33 |
| 1997-12-03 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 | 1,008.33 |
| 1997-12-02 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 983.33 |
| 1997-12-01 | 1,010 | 1,060 | 1,010 | 1,050 | 5,000 | 875 |
| 1997-11-28 | 990 | 1,000 | 990 | 1,000 | 14,000 | 833.33 |
| 1997-11-27 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 875 |
| 1997-11-26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 941.67 |
| 1997-11-25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 1997-11-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1997-11-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,300 |
| 1997-11-14 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,300 |
| 1997-11-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,300 |
| 1997-11-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,308.33 |
| 1997-10-31 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,308.33 |
| 1997-10-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1997-10-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1997-10-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1997-10-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1997-10-09 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 1997-10-08 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 1,333.33 |
| 1997-10-07 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 | 1,316.67 |
| 1997-10-06 | 1,570 | 1,590 | 1,570 | 1,590 | 9,000 | 1,325 |
| 1997-10-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,325 |
| 1997-09-30 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1997-09-29 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 1,341.67 |
| 1997-09-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1997-09-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,341.67 |
| 1997-09-22 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 | 1,350 |
| 1997-09-19 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 1,350 |
| 1997-09-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,341.67 |
| 1997-09-17 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 | 1,341.67 |
| 1997-09-12 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1997-09-11 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 | 1,350 |
| 1997-09-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1997-09-08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,375 |
| 1997-09-05 | 1,650 | 1,650 | 1,650 | 1,650 | 30,000 | 1,375 |
| 1997-09-03 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 1,341.67 |
| 1997-09-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1997-08-29 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,333.33 |
| 1997-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1997-08-26 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 1,341.67 |
| 1997-08-22 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 1,350 |
| 1997-08-19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,425 |
| 1997-08-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,425 |
| 1997-08-12 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,425 |
| 1997-08-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
| 1997-08-04 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 | 1,441.67 |
| 1997-08-01 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 1,458.33 |
| 1997-07-31 | 1,800 | 1,810 | 1,800 | 1,810 | 7,000 | 1,508.33 |
| 1997-07-30 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 1,508.33 |
| 1997-07-29 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1997-07-25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,491.67 |
| 1997-07-24 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,491.67 |
| 1997-07-23 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,491.67 |
| 1997-07-22 | 1,850 | 1,850 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1997-07-18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,583.33 |
| 1997-07-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 1997-07-16 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,500 |
| 1997-07-15 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 1,491.67 |
| 1997-07-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 1997-07-11 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,500 |
| 1997-07-10 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,491.67 |
| 1997-07-09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,500 |
| 1997-07-08 | 1,790 | 1,800 | 1,780 | 1,780 | 14,000 | 1,483.33 |
| 1997-07-07 | 1,780 | 1,790 | 1,780 | 1,790 | 5,000 | 1,491.67 |
| 1997-07-04 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1997-07-03 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,516.67 |
| 1997-07-02 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,541.67 |
| 1997-07-01 | 1,810 | 1,850 | 1,810 | 1,850 | 8,000 | 1,541.67 |
| 1997-06-30 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 1,508.33 |
| 1997-06-27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1997-06-26 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1997-06-25 | 1,810 | 1,810 | 1,750 | 1,750 | 5,000 | 1,458.33 |
| 1997-06-24 | 1,800 | 1,820 | 1,800 | 1,810 | 9,000 | 1,508.33 |
| 1997-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,500 |
| 1997-06-19 | 1,820 | 1,820 | 1,760 | 1,760 | 7,000 | 1,466.67 |
| 1997-06-16 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,466.67 |
| 1997-06-12 | 1,790 | 1,790 | 1,750 | 1,750 | 13,000 | 1,458.33 |
| 1997-06-11 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1997-06-10 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1997-06-09 | 1,800 | 1,800 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1997-06-05 | 1,800 | 1,800 | 1,760 | 1,760 | 15,000 | 1,466.67 |
| 1997-06-03 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,466.67 |
| 1997-06-02 | 1,820 | 1,820 | 1,750 | 1,750 | 7,000 | 1,458.33 |
| 1997-05-30 | 1,820 | 1,820 | 1,810 | 1,820 | 3,000 | 1,516.67 |
| 1997-05-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,500 |
| 1997-05-27 | 1,840 | 1,840 | 1,830 | 1,830 | 3,000 | 1,525 |
| 1997-05-23 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,491.67 |
| 1997-05-22 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 | 1,491.67 |
| 1997-05-20 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,375 |
| 1997-05-15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1997-05-14 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,241.67 |
| 1997-05-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1997-05-09 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,291.67 |
| 1997-05-07 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 1,250 |
| 1997-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1997-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1997-04-28 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,133.33 |
| 1997-04-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1997-04-24 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,133.33 |
| 1997-04-23 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,133.33 |
| 1997-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1997-04-18 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 | 1,108.33 |
| 1997-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,083.33 |
| 1997-04-15 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1997-04-14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1997-04-11 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,091.67 |
| 1997-04-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1997-04-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1997-04-04 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 1,100 |
| 1997-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,166.67 |
| 1997-03-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1997-03-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1997-03-18 | 1,300 | 1,350 | 1,260 | 1,350 | 3,000 | 1,125 |
| 1997-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1997-03-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1997-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1997-03-12 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,083.33 |
| 1997-03-07 | 1,310 | 1,310 | 1,250 | 1,250 | 13,000 | 1,041.67 |
| 1997-03-06 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,108.33 |
| 1997-03-05 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1997-03-03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,091.67 |
| 1997-02-28 | 1,330 | 1,330 | 1,300 | 1,310 | 9,000 | 1,091.67 |
| 1997-02-26 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1997-02-24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,091.67 |
| 1997-02-21 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,091.67 |
| 1997-02-18 | 1,330 | 1,350 | 1,320 | 1,330 | 6,000 | 1,108.33 |
| 1997-02-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1997-02-14 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,091.67 |
| 1997-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1997-02-07 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 1997-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1997-02-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1997-01-31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1997-01-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1997-01-29 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,166.67 |
| 1997-01-24 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,058.33 |
| 1997-01-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1997-01-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1997-01-21 | 1,240 | 1,250 | 1,200 | 1,200 | 13,000 | 1,000 |
| 1997-01-20 | 1,390 | 1,390 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1997-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,166.67 |
| 1997-01-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1997-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1997-01-10 | 1,500 | 1,500 | 1,410 | 1,450 | 5,000 | 1,208.33 |
| 1997-01-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1997-01-08 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 | 1,258.33 |
| 1997-01-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株
