3891 ニッポン高度紙工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,490 | 1,550 | 1,480 | 1,550 | 7,000 | 1,550 |
| 1999-12-29 | 1,500 | 1,510 | 1,470 | 1,490 | 13,000 | 1,490 |
| 1999-12-28 | 1,650 | 1,650 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1999-12-27 | 1,750 | 1,750 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1999-12-24 | 1,710 | 1,730 | 1,700 | 1,710 | 12,000 | 1,710 |
| 1999-12-22 | 1,650 | 1,750 | 1,650 | 1,700 | 7,000 | 1,700 |
| 1999-12-21 | 1,610 | 1,690 | 1,610 | 1,650 | 9,000 | 1,650 |
| 1999-12-20 | 1,680 | 1,750 | 1,610 | 1,610 | 59,000 | 1,610 |
| 1999-12-17 | 1,490 | 1,590 | 1,400 | 1,590 | 186,000 | 1,590 |
| 1999-12-16 | 1,600 | 1,600 | 1,450 | 1,490 | 107,000 | 1,490 |
| 1999-12-15 | 1,650 | 1,650 | 1,600 | 1,600 | 24,000 | 1,600 |
| 1999-12-14 | 1,790 | 1,790 | 1,650 | 1,650 | 35,000 | 1,650 |
| 1999-12-13 | 1,860 | 1,860 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1999-12-10 | 2,080 | 2,080 | 1,900 | 1,900 | 13,000 | 1,900 |
| 1999-12-07 | 2,150 | 2,200 | 2,150 | 2,200 | 5,000 | 2,200 |
| 1999-12-06 | 2,100 | 2,200 | 2,100 | 2,200 | 6,000 | 2,200 |
| 1999-12-03 | 2,010 | 2,100 | 2,010 | 2,100 | 2,000 | 2,100 |
| 1999-12-02 | 2,210 | 2,250 | 2,210 | 2,250 | 7,000 | 2,250 |
| 1999-12-01 | 2,240 | 2,320 | 2,210 | 2,210 | 4,000 | 2,210 |
| 1999-11-30 | 2,410 | 2,410 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1999-11-29 | 2,450 | 2,450 | 2,410 | 2,410 | 5,000 | 2,410 |
| 1999-11-26 | 2,460 | 2,550 | 2,380 | 2,490 | 78,000 | 2,490 |
| 1999-11-25 | 2,200 | 2,420 | 2,200 | 2,420 | 43,000 | 2,420 |
| 1999-11-24 | 2,240 | 2,270 | 2,100 | 2,100 | 12,000 | 2,100 |
| 1999-11-22 | 2,210 | 2,270 | 2,210 | 2,270 | 13,000 | 2,270 |
| 1999-11-19 | 2,110 | 2,200 | 2,110 | 2,150 | 16,000 | 2,150 |
| 1999-11-18 | 2,150 | 2,150 | 2,110 | 2,110 | 4,000 | 2,110 |
| 1999-11-17 | 2,150 | 2,150 | 2,100 | 2,150 | 6,000 | 2,150 |
| 1999-11-16 | 2,100 | 2,150 | 2,100 | 2,150 | 7,000 | 2,150 |
| 1999-11-15 | 2,200 | 2,200 | 2,150 | 2,150 | 6,000 | 2,150 |
| 1999-11-12 | 2,190 | 2,200 | 2,150 | 2,200 | 19,000 | 2,200 |
| 1999-11-11 | 2,190 | 2,250 | 2,180 | 2,200 | 26,000 | 2,200 |
| 1999-11-10 | 2,190 | 2,250 | 2,180 | 2,200 | 33,000 | 2,200 |
| 1999-11-09 | 2,200 | 2,200 | 2,180 | 2,180 | 3,000 | 2,180 |
| 1999-11-08 | 2,090 | 2,290 | 2,080 | 2,250 | 32,000 | 2,250 |
| 1999-11-05 | 2,040 | 2,060 | 2,040 | 2,060 | 4,000 | 2,060 |
| 1999-11-04 | 2,050 | 2,050 | 2,030 | 2,030 | 6,000 | 2,030 |
| 1999-11-02 | 2,000 | 2,050 | 2,000 | 2,050 | 10,000 | 2,050 |
| 1999-11-01 | 2,050 | 2,050 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1999-10-29 | 2,200 | 2,200 | 2,130 | 2,130 | 3,000 | 2,130 |
| 1999-10-28 | 2,050 | 2,200 | 2,050 | 2,200 | 14,000 | 2,200 |
| 1999-10-27 | 2,040 | 2,050 | 2,010 | 2,050 | 11,000 | 2,050 |
| 1999-10-26 | 2,000 | 2,050 | 1,980 | 2,050 | 6,000 | 2,050 |
| 1999-10-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1999-10-22 | 2,040 | 2,050 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1999-10-21 | 2,040 | 2,050 | 1,950 | 2,050 | 7,000 | 2,050 |
| 1999-10-20 | 2,000 | 2,050 | 2,000 | 2,040 | 11,000 | 2,040 |
| 1999-10-19 | 1,890 | 2,000 | 1,890 | 2,000 | 7,000 | 2,000 |
| 1999-10-18 | 1,990 | 1,990 | 1,890 | 1,890 | 7,000 | 1,890 |
| 1999-10-15 | 2,000 | 2,050 | 2,000 | 2,000 | 20,000 | 2,000 |
| 1999-10-14 | 2,000 | 2,000 | 1,950 | 2,000 | 8,000 | 2,000 |
| 1999-10-13 | 2,050 | 2,050 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1999-10-12 | 2,080 | 2,080 | 2,000 | 2,050 | 23,000 | 2,050 |
| 1999-10-08 | 2,070 | 2,100 | 2,000 | 2,080 | 10,000 | 2,080 |
| 1999-10-07 | 2,160 | 2,170 | 2,100 | 2,100 | 32,000 | 2,100 |
| 1999-10-06 | 2,060 | 2,150 | 1,950 | 2,150 | 33,000 | 2,150 |
| 1999-10-05 | 2,110 | 2,130 | 2,030 | 2,050 | 39,000 | 2,050 |
| 1999-10-04 | 1,750 | 2,050 | 1,750 | 2,050 | 38,000 | 2,050 |
| 1999-10-01 | 1,810 | 1,840 | 1,750 | 1,750 | 26,000 | 1,750 |
| 1999-09-30 | 1,820 | 1,830 | 1,810 | 1,830 | 22,000 | 1,830 |
| 1999-09-29 | 1,740 | 1,850 | 1,740 | 1,850 | 52,000 | 1,850 |
| 1999-09-28 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,680 |
| 1999-09-27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1999-09-24 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1999-09-22 | 1,590 | 1,590 | 1,530 | 1,590 | 22,000 | 1,590 |
| 1999-09-21 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1999-09-20 | 1,650 | 1,650 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1999-09-17 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1999-09-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1999-09-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1999-09-13 | 1,760 | 1,760 | 1,700 | 1,700 | 18,000 | 1,700 |
| 1999-09-10 | 1,890 | 1,890 | 1,700 | 1,760 | 10,000 | 1,760 |
| 1999-09-09 | 1,680 | 1,900 | 1,670 | 1,900 | 38,000 | 1,900 |
| 1999-09-08 | 1,700 | 1,700 | 1,610 | 1,660 | 9,000 | 1,660 |
| 1999-09-07 | 1,600 | 1,700 | 1,600 | 1,690 | 11,000 | 1,690 |
| 1999-09-06 | 1,500 | 1,550 | 1,500 | 1,550 | 11,000 | 1,550 |
| 1999-09-03 | 1,410 | 1,500 | 1,410 | 1,460 | 7,000 | 1,460 |
| 1999-09-02 | 1,410 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 1999-09-01 | 1,420 | 1,450 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1999-08-31 | 1,460 | 1,460 | 1,410 | 1,420 | 7,000 | 1,420 |
| 1999-08-26 | 1,400 | 1,500 | 1,400 | 1,500 | 12,000 | 1,500 |
| 1999-08-25 | 1,400 | 1,460 | 1,400 | 1,460 | 5,000 | 1,460 |
| 1999-08-24 | 1,500 | 1,500 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1999-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1999-08-20 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1999-08-19 | 1,600 | 1,600 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1999-08-18 | 1,550 | 1,590 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1999-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-08-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-08-13 | 1,500 | 1,500 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1999-08-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1999-08-06 | 1,490 | 1,490 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1999-08-04 | 1,450 | 1,480 | 1,450 | 1,480 | 5,000 | 1,480 |
| 1999-08-03 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1999-08-02 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 1999-07-30 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1999-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1999-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1999-07-26 | 1,460 | 1,630 | 1,460 | 1,630 | 19,000 | 1,630 |
| 1999-07-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1999-07-21 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1999-07-19 | 1,670 | 1,670 | 1,640 | 1,640 | 9,000 | 1,640 |
| 1999-07-16 | 1,680 | 1,680 | 1,650 | 1,680 | 11,000 | 1,680 |
| 1999-07-15 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1999-07-14 | 1,650 | 1,690 | 1,650 | 1,690 | 5,000 | 1,690 |
| 1999-07-13 | 1,690 | 1,700 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1999-07-12 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 | 1,600 |
| 1999-07-09 | 1,550 | 1,550 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1999-07-08 | 1,550 | 1,570 | 1,500 | 1,550 | 8,000 | 1,550 |
| 1999-07-07 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1999-07-06 | 1,700 | 1,700 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1999-07-05 | 1,740 | 1,740 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1999-07-02 | 1,740 | 1,800 | 1,720 | 1,740 | 10,000 | 1,740 |
| 1999-07-01 | 1,640 | 1,720 | 1,630 | 1,720 | 36,000 | 1,720 |
| 1999-06-30 | 1,600 | 1,640 | 1,600 | 1,600 | 13,000 | 1,600 |
| 1999-06-29 | 1,560 | 1,610 | 1,560 | 1,600 | 10,000 | 1,600 |
| 1999-06-28 | 1,600 | 1,600 | 1,580 | 1,600 | 7,000 | 1,600 |
| 1999-06-25 | 1,660 | 1,670 | 1,620 | 1,670 | 14,000 | 1,670 |
| 1999-06-24 | 1,640 | 1,670 | 1,620 | 1,670 | 17,000 | 1,670 |
| 1999-06-23 | 1,600 | 1,680 | 1,600 | 1,640 | 92,000 | 1,640 |
| 1999-06-22 | 1,510 | 1,590 | 1,480 | 1,590 | 76,000 | 1,590 |
| 1999-06-21 | 1,370 | 1,530 | 1,370 | 1,530 | 18,000 | 1,530 |
| 1999-06-18 | 1,410 | 1,410 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1999-06-17 | 1,410 | 1,410 | 1,360 | 1,400 | 17,000 | 1,400 |
| 1999-06-16 | 1,300 | 1,480 | 1,300 | 1,420 | 52,000 | 1,420 |
| 1999-06-15 | 1,280 | 1,300 | 1,280 | 1,300 | 24,000 | 1,300 |
| 1999-06-14 | 1,250 | 1,350 | 1,250 | 1,340 | 28,000 | 1,340 |
| 1999-06-11 | 1,200 | 1,250 | 1,180 | 1,250 | 37,000 | 1,250 |
| 1999-06-10 | 1,060 | 1,100 | 1,050 | 1,100 | 19,000 | 1,100 |
| 1999-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-06-07 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 1999-06-01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1999-05-31 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1999-05-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1999-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-05-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-05-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1999-05-17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1999-05-14 | 1,280 | 1,280 | 1,130 | 1,130 | 29,000 | 1,130 |
| 1999-05-13 | 1,100 | 1,110 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1999-05-12 | 1,000 | 1,100 | 1,000 | 1,080 | 5,000 | 1,080 |
| 1999-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-04-30 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-04-27 | 1,000 | 1,040 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1999-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1999-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-04-19 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 1,050 |
| 1999-04-16 | 972 | 975 | 971 | 975 | 9,000 | 975 |
| 1999-04-15 | 960 | 971 | 960 | 971 | 4,000 | 971 |
| 1999-04-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-04-09 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1999-04-08 | 1,060 | 1,100 | 1,050 | 1,100 | 14,000 | 1,100 |
| 1999-04-07 | 1,070 | 1,110 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1999-04-06 | 1,110 | 1,130 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1999-04-05 | 1,160 | 1,160 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1999-04-02 | 1,100 | 1,150 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1999-04-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1999-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-03-19 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1999-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-03-15 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 1,100 |
| 1999-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-03-10 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 1,100 |
| 1999-03-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1999-03-05 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 1999-03-03 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-03-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-03-01 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-02-26 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1999-02-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1999-02-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-02-23 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1999-02-22 | 1,320 | 1,320 | 1,220 | 1,260 | 12,000 | 1,260 |
| 1999-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1999-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1999-02-17 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1999-02-16 | 803 | 803 | 800 | 800 | 4,000 | 800 |
| 1999-02-15 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1999-02-08 | 804 | 804 | 803 | 803 | 2,000 | 803 |
| 1999-02-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-02-03 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 1999-02-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-01-29 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-01-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-01-27 | 800 | 800 | 752 | 752 | 12,000 | 752 |
| 1999-01-26 | 811 | 811 | 800 | 800 | 4,000 | 800 |
| 1999-01-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-01-21 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-01-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-01-19 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1999-01-18 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1999-01-14 | 900 | 900 | 840 | 840 | 3,000 | 840 |
| 1999-01-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-01-05 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1999-01-04 | 922 | 922 | 922 | 922 | 1,000 | 922 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株