3891 ニッポン高度紙工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-24 | 945 | 945 | 930 | 930 | 3,000 | 930 |
| 1998-12-22 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1998-12-18 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1998-12-16 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1998-12-15 | 939 | 939 | 939 | 939 | 7,000 | 939 |
| 1998-12-14 | 939 | 939 | 939 | 939 | 3,000 | 939 |
| 1998-12-03 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 1998-11-30 | 945 | 945 | 930 | 930 | 4,000 | 930 |
| 1998-11-27 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1998-11-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-11-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-11-24 | 895 | 900 | 895 | 900 | 2,000 | 900 |
| 1998-11-18 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1998-11-12 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1998-11-11 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 1998-11-06 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1998-11-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1998-11-02 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 1998-10-30 | 867 | 867 | 867 | 867 | 2,000 | 867 |
| 1998-10-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1998-10-22 | 989 | 990 | 970 | 970 | 3,000 | 970 |
| 1998-10-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1998-10-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1998-10-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1998-10-13 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1998-10-09 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1998-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-10-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1998-10-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1998-09-28 | 999 | 1,000 | 999 | 1,000 | 4,000 | 1,000 |
| 1998-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1998-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-09-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1998-09-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1998-09-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1998-08-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-08-24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-08-20 | 1,210 | 1,210 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-08-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-07-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-07-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-07-29 | 1,180 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1998-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-07-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-07-21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-07-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-07-08 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 1,230 |
| 1998-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-07-06 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1998-07-03 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1998-07-02 | 1,190 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 1998-06-30 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1998-06-29 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-06-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-06-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-06-22 | 1,270 | 1,270 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1998-06-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-06-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-06-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-06-15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-06-12 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1998-06-11 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1998-06-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-06-09 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-06-08 | 1,190 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 1998-06-05 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1998-06-04 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 | 1,180 |
| 1998-06-02 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-06-01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-05-29 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1998-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1998-05-27 | 1,210 | 1,210 | 1,200 | 1,200 | 49,000 | 1,200 |
| 1998-05-26 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-05-25 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 1,200 |
| 1998-05-22 | 1,210 | 1,210 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1998-05-21 | 1,190 | 1,200 | 1,190 | 1,200 | 19,000 | 1,200 |
| 1998-05-20 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1998-05-19 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1998-05-18 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1998-05-15 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1998-05-14 | 1,140 | 1,210 | 1,140 | 1,180 | 31,000 | 1,180 |
| 1998-05-12 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1998-05-11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-05-01 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 | 1,200 |
| 1998-04-30 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1998-04-28 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 | 1,200 |
| 1998-04-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-04-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-04-22 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1998-04-21 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1998-04-20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1998-04-17 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1998-04-16 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1998-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1998-04-14 | 1,230 | 1,290 | 1,230 | 1,290 | 21,000 | 1,290 |
| 1998-04-10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1998-04-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1998-04-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1998-03-31 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1998-03-30 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 1998-03-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-03-26 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1998-03-25 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1998-03-24 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 1,308.33 |
| 1998-03-23 | 1,570 | 1,590 | 1,570 | 1,590 | 6,000 | 1,325 |
| 1998-03-19 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,400 |
| 1998-03-17 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 1,400 |
| 1998-03-16 | 1,700 | 1,700 | 1,690 | 1,690 | 3,000 | 1,408.33 |
| 1998-03-13 | 1,680 | 1,700 | 1,680 | 1,700 | 5,000 | 1,416.67 |
| 1998-03-11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1998-03-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,416.67 |
| 1998-03-09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,416.67 |
| 1998-03-05 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,408.33 |
| 1998-03-04 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 1,400 |
| 1998-03-03 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,350 |
| 1998-03-02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,350 |
| 1998-02-26 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,333.33 |
| 1998-02-25 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 | 1,316.67 |
| 1998-02-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,325 |
| 1998-02-23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,325 |
| 1998-02-20 | 1,590 | 1,590 | 1,580 | 1,580 | 14,000 | 1,316.67 |
| 1998-02-19 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,316.67 |
| 1998-02-17 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 1,308.33 |
| 1998-02-16 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,308.33 |
| 1998-02-13 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,291.67 |
| 1998-02-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1998-02-05 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,133.33 |
| 1998-01-30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1998-01-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1998-01-27 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,058.33 |
| 1998-01-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1998-01-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 1998-01-20 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,016.67 |
| 1998-01-19 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,016.67 |
| 1998-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1998-01-09 | 1,220 | 1,220 | 1,170 | 1,170 | 3,000 | 975 |
| 1998-01-08 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 1,000 |
| 1998-01-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 1998-01-06 | 1,170 | 1,170 | 1,160 | 1,170 | 5,000 | 975 |
| 1998-01-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株