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
2001-12-287187207187187,000718
2001-12-2771672071672020,000720
2001-12-2671072071072038,000720
2001-12-257067257067068,000706
2001-12-2170073570072530,000725
2001-12-206957006957005,000700
2001-12-1968069067068520,000685
2001-12-1866067066067052,000670
2001-12-1765568065566039,000660
2001-12-1464565064065053,000650
2001-12-1363065062564040,000640
2001-12-1263063062062012,000620
2001-12-1162064062063047,000630
2001-12-1061563061563010,000630
2001-12-076006006006002,000600
2001-12-0660560559660021,000600
2001-12-056006036006039,000603
2001-12-046056055956007,000600
2001-12-035955955955951,000595
2001-11-3060560560060011,000600
2001-11-286006036006007,000600
2001-11-2760560559560015,000600
2001-11-265966005966002,000600
2001-11-2260160560060018,000600
2001-11-216006056006009,000600
2001-11-2060061060060015,000600
2001-11-196006106006057,000605
2001-11-166006106006009,000600
2001-11-1559060759060147,000601
2001-11-1461061059059021,000590
2001-11-136106106006005,000600
2001-11-1263564062062524,000625
2001-11-096506506406406,000640
2001-11-066456506456509,000650
2001-11-056506606406509,000650
2001-11-026506796506792,000679
2001-11-016756756756752,000675
2001-10-316806906806804,000680
2001-10-3065571065069030,000690
2001-10-2965567065067015,000670
2001-10-266456556456552,000655
2001-10-256506556506508,000650
2001-10-246466546466508,000650
2001-10-2365065065065012,000650
2001-10-2265065065065036,000650
2001-10-1965065063065010,000650
2001-10-186606606506502,000650
2001-10-176406556406505,000650
2001-10-166606696506506,000650
2001-10-156756906696694,000669
2001-10-107207207007002,000700
2001-10-096907006906954,000695
2001-10-057007007007002,000700
2001-10-046957026957022,000702
2001-10-037007157007004,000700
2001-10-027157157157151,000715
2001-10-016857006857005,000700
2001-09-286906906906902,000690
2001-09-276956956956951,000695
2001-09-266956956956951,000695
2001-09-257007007007007,000700
2001-09-216907006907002,000700
2001-09-2069570069070011,000700
2001-09-197007006956956,000695
2001-09-187007006807009,000700
2001-09-177307307007004,000700
2001-09-147207307107307,000730
2001-09-136907106907103,000710
2001-09-127707807707802,000780
2001-09-117907907807809,000780
2001-09-077717807717802,000780
2001-09-067907927907926,000792
2001-09-037807807807801,000780
2001-08-2979079078579016,000790
2001-08-278008008008002,000800
2001-08-2479080079080013,000800
2001-08-238008008008007,000800
2001-08-228108108108103,000810
2001-08-218158158108105,000810
2001-08-208308308158155,000815
2001-08-178108208108206,000820
2001-08-168108108108102,000810
2001-08-158108108108101,000810
2001-08-148158308158306,000830
2001-08-138158157908155,000815
2001-08-108008008008001,000800
2001-08-098008058008007,000800
2001-08-0881082580080010,000800
2001-08-0683083582082016,000820
2001-08-0388088084084031,000840
2001-08-0283285583285439,000854
2001-08-018308408308403,000840
2001-07-318408408308303,000830
2001-07-308478508408407,000840
2001-07-278608708508607,000860
2001-07-258908908908903,000890
2001-07-249209209209201,000920
2001-07-239409509159209,000920
2001-07-199509609509604,000960
2001-07-189709809709708,000970
2001-07-1395098095098010,000980
2001-07-129609709559704,000970
2001-07-119709709709702,000970
2001-07-099801,0009809904,000990
2001-07-059909909909902,000990
2001-07-049809909759905,000990
2001-07-039809809809801,000980
2001-07-029559559509554,000955
2001-06-299409459409407,000940
2001-06-289509509409454,000945
2001-06-279509509509502,000950
2001-06-2695596095095011,000950
2001-06-2595596095596019,000960
2001-06-229509559509555,000955
2001-06-2196597095095014,000950
2001-06-2098098597097012,000970
2001-06-199859859859857,000985
2001-06-189859859859851,000985
2001-06-159951,00099599513,000995
2001-06-141,0001,0001,0001,0004,0001,000
2001-06-139951,00099099017,000990
2001-06-121,0301,0301,0001,01010,0001,010
2001-06-111,0301,0301,0201,0205,0001,020
2001-06-081,0501,0501,0101,03023,0001,030
2001-06-071,0701,0701,0601,0604,0001,060
2001-06-061,0401,0701,0401,0706,0001,070
2001-06-051,0601,0601,0501,0503,0001,050
2001-06-041,0701,0701,0601,07010,0001,070
2001-06-011,0701,0701,0701,0706,0001,070
2001-05-311,0701,0701,0701,0701,0001,070
2001-05-251,0701,0901,0701,0904,0001,090
2001-05-241,0901,0901,0801,0808,0001,080
2001-05-231,0901,0901,0801,0907,0001,090
2001-05-221,0801,0801,0801,0801,0001,080
2001-05-181,0801,0801,0501,0706,0001,070
2001-05-171,0501,0601,0401,06018,0001,060
2001-05-161,0501,0501,0501,0507,0001,050
2001-05-151,0501,0601,0401,0606,0001,060
2001-05-141,0501,0601,0501,05017,0001,050
2001-05-111,0601,0601,0601,0607,0001,060
2001-05-101,0501,0601,0401,05021,0001,050
2001-05-091,0501,0701,0501,0609,0001,060
2001-05-081,0701,0901,0501,05050,0001,050
2001-05-071,0701,0901,0701,08018,0001,080
2001-05-021,0601,0601,0501,06011,0001,060
2001-05-011,0501,0501,0401,0509,0001,050
2001-04-271,0601,0601,0401,06018,0001,060
2001-04-261,0501,0601,0501,06012,0001,060
2001-04-251,0501,0501,0401,04013,0001,040
2001-04-241,0601,0701,0501,05023,0001,050
2001-04-231,0701,0901,0701,0902,0001,090
2001-04-191,0801,0801,0801,0801,0001,080
2001-04-181,0701,0701,0701,0701,0001,070
2001-04-171,0601,0801,0601,07012,0001,070
2001-04-161,0701,1101,0701,0807,0001,080
2001-04-121,1001,1001,1001,1001,0001,100
2001-04-111,1001,1001,0701,07022,0001,070
2001-04-101,0801,0801,0801,0802,0001,080
2001-04-091,0901,0901,0901,0904,0001,090
2001-04-051,0901,1001,0701,0707,0001,070
2001-04-041,1101,1101,1101,1101,0001,110
2001-04-021,1001,1101,0901,1105,0001,110
2001-03-301,1001,1001,1001,1003,0001,100
2001-03-281,1001,1001,0901,0903,0001,090
2001-03-271,1201,1401,1101,11030,0001,110
2001-03-261,1001,1101,0701,11041,0001,110
2001-03-231,1001,1001,0901,10013,0001,100
2001-03-221,1001,1001,1001,1002,0001,100
2001-03-191,1001,1001,0901,1008,0001,100
2001-03-161,0901,1501,0901,14010,0001,140
2001-03-151,0701,0701,0701,0706,0001,070
2001-03-141,0601,1101,0601,1104,0001,110
2001-03-131,0501,1001,0501,0709,0001,070
2001-03-121,1501,1501,1001,1006,0001,100
2001-03-091,1501,1601,1501,15011,0001,150
2001-03-081,2001,2001,1601,16023,0001,160
2001-03-071,2101,2101,2101,2101,0001,210
2001-03-061,2201,2201,2101,2103,0001,210
2001-03-051,2401,2501,2201,2204,0001,220
2001-03-021,2401,2701,2101,26018,0001,260
2001-03-011,2501,2501,2101,24023,0001,240
2001-02-281,2401,2501,2101,24015,0001,240
2001-02-271,2301,2301,2001,21011,0001,210
2001-02-231,2201,2201,1801,22017,0001,220
2001-02-221,2501,2601,2501,25010,0001,250
2001-02-211,3101,3101,3001,3009,0001,300
2001-02-201,3501,3501,3301,33011,0001,330
2001-02-191,3501,3501,3501,3506,0001,350
2001-02-161,4001,4001,3901,3902,0001,390
2001-02-151,4101,4501,3901,40024,0001,400
2001-02-141,4301,4301,4301,4302,0001,430
2001-02-131,4501,4801,3901,39011,0001,390
2001-02-091,3101,4301,3101,4006,0001,400
2001-02-081,3101,3101,3101,3101,0001,310
2001-02-071,3501,3501,3501,3501,0001,350
2001-02-051,2401,2501,2401,2502,0001,250
2001-02-021,2101,2501,2101,2305,0001,230
2001-01-311,2001,2001,1901,1903,0001,190
2001-01-301,1901,2001,1801,1909,0001,190
2001-01-291,1801,1801,1801,1803,0001,180
2001-01-261,2101,2101,2001,2004,0001,200
2001-01-251,2301,2301,2201,2203,0001,220
2001-01-241,2501,2501,2501,2502,0001,250
2001-01-231,2601,2601,2601,2601,0001,260
2001-01-191,3001,3001,3001,3001,0001,300
2001-01-181,2801,2801,2801,2801,0001,280
2001-01-151,2101,2201,2101,2202,0001,220
2001-01-121,2001,2001,2001,2007,0001,200
2001-01-111,2201,2201,2101,2102,0001,210
2001-01-101,2301,2301,2201,2203,0001,220
2001-01-091,2501,2901,2201,2906,0001,290

分割・併合履歴 : [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株