3891 ニッポン高度紙工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 718 | 720 | 718 | 718 | 7,000 | 718 |
| 2001-12-27 | 716 | 720 | 716 | 720 | 20,000 | 720 |
| 2001-12-26 | 710 | 720 | 710 | 720 | 38,000 | 720 |
| 2001-12-25 | 706 | 725 | 706 | 706 | 8,000 | 706 |
| 2001-12-21 | 700 | 735 | 700 | 725 | 30,000 | 725 |
| 2001-12-20 | 695 | 700 | 695 | 700 | 5,000 | 700 |
| 2001-12-19 | 680 | 690 | 670 | 685 | 20,000 | 685 |
| 2001-12-18 | 660 | 670 | 660 | 670 | 52,000 | 670 |
| 2001-12-17 | 655 | 680 | 655 | 660 | 39,000 | 660 |
| 2001-12-14 | 645 | 650 | 640 | 650 | 53,000 | 650 |
| 2001-12-13 | 630 | 650 | 625 | 640 | 40,000 | 640 |
| 2001-12-12 | 630 | 630 | 620 | 620 | 12,000 | 620 |
| 2001-12-11 | 620 | 640 | 620 | 630 | 47,000 | 630 |
| 2001-12-10 | 615 | 630 | 615 | 630 | 10,000 | 630 |
| 2001-12-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-12-06 | 605 | 605 | 596 | 600 | 21,000 | 600 |
| 2001-12-05 | 600 | 603 | 600 | 603 | 9,000 | 603 |
| 2001-12-04 | 605 | 605 | 595 | 600 | 7,000 | 600 |
| 2001-12-03 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-11-30 | 605 | 605 | 600 | 600 | 11,000 | 600 |
| 2001-11-28 | 600 | 603 | 600 | 600 | 7,000 | 600 |
| 2001-11-27 | 605 | 605 | 595 | 600 | 15,000 | 600 |
| 2001-11-26 | 596 | 600 | 596 | 600 | 2,000 | 600 |
| 2001-11-22 | 601 | 605 | 600 | 600 | 18,000 | 600 |
| 2001-11-21 | 600 | 605 | 600 | 600 | 9,000 | 600 |
| 2001-11-20 | 600 | 610 | 600 | 600 | 15,000 | 600 |
| 2001-11-19 | 600 | 610 | 600 | 605 | 7,000 | 605 |
| 2001-11-16 | 600 | 610 | 600 | 600 | 9,000 | 600 |
| 2001-11-15 | 590 | 607 | 590 | 601 | 47,000 | 601 |
| 2001-11-14 | 610 | 610 | 590 | 590 | 21,000 | 590 |
| 2001-11-13 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 2001-11-12 | 635 | 640 | 620 | 625 | 24,000 | 625 |
| 2001-11-09 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 2001-11-06 | 645 | 650 | 645 | 650 | 9,000 | 650 |
| 2001-11-05 | 650 | 660 | 640 | 650 | 9,000 | 650 |
| 2001-11-02 | 650 | 679 | 650 | 679 | 2,000 | 679 |
| 2001-11-01 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-10-31 | 680 | 690 | 680 | 680 | 4,000 | 680 |
| 2001-10-30 | 655 | 710 | 650 | 690 | 30,000 | 690 |
| 2001-10-29 | 655 | 670 | 650 | 670 | 15,000 | 670 |
| 2001-10-26 | 645 | 655 | 645 | 655 | 2,000 | 655 |
| 2001-10-25 | 650 | 655 | 650 | 650 | 8,000 | 650 |
| 2001-10-24 | 646 | 654 | 646 | 650 | 8,000 | 650 |
| 2001-10-23 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 2001-10-22 | 650 | 650 | 650 | 650 | 36,000 | 650 |
| 2001-10-19 | 650 | 650 | 630 | 650 | 10,000 | 650 |
| 2001-10-18 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2001-10-17 | 640 | 655 | 640 | 650 | 5,000 | 650 |
| 2001-10-16 | 660 | 669 | 650 | 650 | 6,000 | 650 |
| 2001-10-15 | 675 | 690 | 669 | 669 | 4,000 | 669 |
| 2001-10-10 | 720 | 720 | 700 | 700 | 2,000 | 700 |
| 2001-10-09 | 690 | 700 | 690 | 695 | 4,000 | 695 |
| 2001-10-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-10-04 | 695 | 702 | 695 | 702 | 2,000 | 702 |
| 2001-10-03 | 700 | 715 | 700 | 700 | 4,000 | 700 |
| 2001-10-02 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-10-01 | 685 | 700 | 685 | 700 | 5,000 | 700 |
| 2001-09-28 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-09-27 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-09-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-09-25 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2001-09-21 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2001-09-20 | 695 | 700 | 690 | 700 | 11,000 | 700 |
| 2001-09-19 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 2001-09-18 | 700 | 700 | 680 | 700 | 9,000 | 700 |
| 2001-09-17 | 730 | 730 | 700 | 700 | 4,000 | 700 |
| 2001-09-14 | 720 | 730 | 710 | 730 | 7,000 | 730 |
| 2001-09-13 | 690 | 710 | 690 | 710 | 3,000 | 710 |
| 2001-09-12 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 2001-09-11 | 790 | 790 | 780 | 780 | 9,000 | 780 |
| 2001-09-07 | 771 | 780 | 771 | 780 | 2,000 | 780 |
| 2001-09-06 | 790 | 792 | 790 | 792 | 6,000 | 792 |
| 2001-09-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-08-29 | 790 | 790 | 785 | 790 | 16,000 | 790 |
| 2001-08-27 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-08-24 | 790 | 800 | 790 | 800 | 13,000 | 800 |
| 2001-08-23 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2001-08-22 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2001-08-21 | 815 | 815 | 810 | 810 | 5,000 | 810 |
| 2001-08-20 | 830 | 830 | 815 | 815 | 5,000 | 815 |
| 2001-08-17 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 2001-08-16 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2001-08-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-08-14 | 815 | 830 | 815 | 830 | 6,000 | 830 |
| 2001-08-13 | 815 | 815 | 790 | 815 | 5,000 | 815 |
| 2001-08-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-08-09 | 800 | 805 | 800 | 800 | 7,000 | 800 |
| 2001-08-08 | 810 | 825 | 800 | 800 | 10,000 | 800 |
| 2001-08-06 | 830 | 835 | 820 | 820 | 16,000 | 820 |
| 2001-08-03 | 880 | 880 | 840 | 840 | 31,000 | 840 |
| 2001-08-02 | 832 | 855 | 832 | 854 | 39,000 | 854 |
| 2001-08-01 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 2001-07-31 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 2001-07-30 | 847 | 850 | 840 | 840 | 7,000 | 840 |
| 2001-07-27 | 860 | 870 | 850 | 860 | 7,000 | 860 |
| 2001-07-25 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2001-07-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2001-07-23 | 940 | 950 | 915 | 920 | 9,000 | 920 |
| 2001-07-19 | 950 | 960 | 950 | 960 | 4,000 | 960 |
| 2001-07-18 | 970 | 980 | 970 | 970 | 8,000 | 970 |
| 2001-07-13 | 950 | 980 | 950 | 980 | 10,000 | 980 |
| 2001-07-12 | 960 | 970 | 955 | 970 | 4,000 | 970 |
| 2001-07-11 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2001-07-09 | 980 | 1,000 | 980 | 990 | 4,000 | 990 |
| 2001-07-05 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2001-07-04 | 980 | 990 | 975 | 990 | 5,000 | 990 |
| 2001-07-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-07-02 | 955 | 955 | 950 | 955 | 4,000 | 955 |
| 2001-06-29 | 940 | 945 | 940 | 940 | 7,000 | 940 |
| 2001-06-28 | 950 | 950 | 940 | 945 | 4,000 | 945 |
| 2001-06-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-06-26 | 955 | 960 | 950 | 950 | 11,000 | 950 |
| 2001-06-25 | 955 | 960 | 955 | 960 | 19,000 | 960 |
| 2001-06-22 | 950 | 955 | 950 | 955 | 5,000 | 955 |
| 2001-06-21 | 965 | 970 | 950 | 950 | 14,000 | 950 |
| 2001-06-20 | 980 | 985 | 970 | 970 | 12,000 | 970 |
| 2001-06-19 | 985 | 985 | 985 | 985 | 7,000 | 985 |
| 2001-06-18 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2001-06-15 | 995 | 1,000 | 995 | 995 | 13,000 | 995 |
| 2001-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2001-06-13 | 995 | 1,000 | 990 | 990 | 17,000 | 990 |
| 2001-06-12 | 1,030 | 1,030 | 1,000 | 1,010 | 10,000 | 1,010 |
| 2001-06-11 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2001-06-08 | 1,050 | 1,050 | 1,010 | 1,030 | 23,000 | 1,030 |
| 2001-06-07 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2001-06-06 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 | 1,070 |
| 2001-06-05 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-06-04 | 1,070 | 1,070 | 1,060 | 1,070 | 10,000 | 1,070 |
| 2001-06-01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2001-05-31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2001-05-25 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 2001-05-24 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2001-05-23 | 1,090 | 1,090 | 1,080 | 1,090 | 7,000 | 1,090 |
| 2001-05-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-05-18 | 1,080 | 1,080 | 1,050 | 1,070 | 6,000 | 1,070 |
| 2001-05-17 | 1,050 | 1,060 | 1,040 | 1,060 | 18,000 | 1,060 |
| 2001-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2001-05-15 | 1,050 | 1,060 | 1,040 | 1,060 | 6,000 | 1,060 |
| 2001-05-14 | 1,050 | 1,060 | 1,050 | 1,050 | 17,000 | 1,050 |
| 2001-05-11 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2001-05-10 | 1,050 | 1,060 | 1,040 | 1,050 | 21,000 | 1,050 |
| 2001-05-09 | 1,050 | 1,070 | 1,050 | 1,060 | 9,000 | 1,060 |
| 2001-05-08 | 1,070 | 1,090 | 1,050 | 1,050 | 50,000 | 1,050 |
| 2001-05-07 | 1,070 | 1,090 | 1,070 | 1,080 | 18,000 | 1,080 |
| 2001-05-02 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 | 1,060 |
| 2001-05-01 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 | 1,050 |
| 2001-04-27 | 1,060 | 1,060 | 1,040 | 1,060 | 18,000 | 1,060 |
| 2001-04-26 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 | 1,060 |
| 2001-04-25 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 1,040 |
| 2001-04-24 | 1,060 | 1,070 | 1,050 | 1,050 | 23,000 | 1,050 |
| 2001-04-23 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 2001-04-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-04-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2001-04-17 | 1,060 | 1,080 | 1,060 | 1,070 | 12,000 | 1,070 |
| 2001-04-16 | 1,070 | 1,110 | 1,070 | 1,080 | 7,000 | 1,080 |
| 2001-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-04-11 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 | 1,070 |
| 2001-04-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2001-04-09 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2001-04-05 | 1,090 | 1,100 | 1,070 | 1,070 | 7,000 | 1,070 |
| 2001-04-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-04-02 | 1,100 | 1,110 | 1,090 | 1,110 | 5,000 | 1,110 |
| 2001-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2001-03-28 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2001-03-27 | 1,120 | 1,140 | 1,110 | 1,110 | 30,000 | 1,110 |
| 2001-03-26 | 1,100 | 1,110 | 1,070 | 1,110 | 41,000 | 1,110 |
| 2001-03-23 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 | 1,100 |
| 2001-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2001-03-19 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 2001-03-16 | 1,090 | 1,150 | 1,090 | 1,140 | 10,000 | 1,140 |
| 2001-03-15 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2001-03-14 | 1,060 | 1,110 | 1,060 | 1,110 | 4,000 | 1,110 |
| 2001-03-13 | 1,050 | 1,100 | 1,050 | 1,070 | 9,000 | 1,070 |
| 2001-03-12 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2001-03-09 | 1,150 | 1,160 | 1,150 | 1,150 | 11,000 | 1,150 |
| 2001-03-08 | 1,200 | 1,200 | 1,160 | 1,160 | 23,000 | 1,160 |
| 2001-03-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2001-03-06 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2001-03-05 | 1,240 | 1,250 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2001-03-02 | 1,240 | 1,270 | 1,210 | 1,260 | 18,000 | 1,260 |
| 2001-03-01 | 1,250 | 1,250 | 1,210 | 1,240 | 23,000 | 1,240 |
| 2001-02-28 | 1,240 | 1,250 | 1,210 | 1,240 | 15,000 | 1,240 |
| 2001-02-27 | 1,230 | 1,230 | 1,200 | 1,210 | 11,000 | 1,210 |
| 2001-02-23 | 1,220 | 1,220 | 1,180 | 1,220 | 17,000 | 1,220 |
| 2001-02-22 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 1,250 |
| 2001-02-21 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2001-02-20 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 | 1,330 |
| 2001-02-19 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 2001-02-16 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2001-02-15 | 1,410 | 1,450 | 1,390 | 1,400 | 24,000 | 1,400 |
| 2001-02-14 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2001-02-13 | 1,450 | 1,480 | 1,390 | 1,390 | 11,000 | 1,390 |
| 2001-02-09 | 1,310 | 1,430 | 1,310 | 1,400 | 6,000 | 1,400 |
| 2001-02-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2001-02-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2001-02-05 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2001-02-02 | 1,210 | 1,250 | 1,210 | 1,230 | 5,000 | 1,230 |
| 2001-01-31 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2001-01-30 | 1,190 | 1,200 | 1,180 | 1,190 | 9,000 | 1,190 |
| 2001-01-29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2001-01-26 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2001-01-25 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2001-01-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2001-01-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2001-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2001-01-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2001-01-15 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,220 |
| 2001-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2001-01-11 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2001-01-10 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2001-01-09 | 1,250 | 1,290 | 1,220 | 1,290 | 6,000 | 1,290 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株