3891 ニッポン高度紙工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 660 | 675 | 660 | 675 | 22,000 | 675 |
| 2002-12-27 | 660 | 675 | 660 | 675 | 7,000 | 675 |
| 2002-12-26 | 650 | 660 | 650 | 660 | 6,000 | 660 |
| 2002-12-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2002-12-24 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 2002-12-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-12-19 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2002-12-18 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-12-16 | 635 | 650 | 635 | 650 | 3,000 | 650 |
| 2002-12-13 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2002-12-12 | 636 | 640 | 636 | 640 | 3,000 | 640 |
| 2002-12-09 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2002-12-06 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-12-05 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-12-04 | 620 | 630 | 620 | 625 | 6,000 | 625 |
| 2002-12-03 | 640 | 640 | 625 | 625 | 10,000 | 625 |
| 2002-11-29 | 612 | 630 | 612 | 625 | 118,000 | 625 |
| 2002-11-28 | 612 | 620 | 612 | 620 | 3,000 | 620 |
| 2002-11-27 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2002-11-21 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2002-11-20 | 590 | 595 | 570 | 590 | 8,000 | 590 |
| 2002-11-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-11-18 | 640 | 640 | 620 | 620 | 8,000 | 620 |
| 2002-11-15 | 685 | 690 | 660 | 660 | 13,000 | 660 |
| 2002-11-13 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2002-11-12 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2002-11-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-11-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-11-01 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-10-30 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2002-10-29 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-10-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2002-10-18 | 655 | 655 | 645 | 645 | 15,000 | 645 |
| 2002-10-17 | 650 | 655 | 650 | 650 | 9,000 | 650 |
| 2002-10-16 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 2002-10-15 | 665 | 670 | 660 | 660 | 44,000 | 660 |
| 2002-10-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2002-10-10 | 610 | 640 | 610 | 640 | 12,000 | 640 |
| 2002-10-09 | 695 | 695 | 640 | 640 | 9,000 | 640 |
| 2002-10-04 | 750 | 750 | 725 | 725 | 3,000 | 725 |
| 2002-10-03 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2002-10-02 | 770 | 780 | 760 | 760 | 9,000 | 760 |
| 2002-10-01 | 780 | 780 | 770 | 770 | 11,000 | 770 |
| 2002-09-30 | 760 | 775 | 760 | 770 | 18,000 | 770 |
| 2002-09-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-09-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-09-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-09-20 | 800 | 803 | 800 | 800 | 4,000 | 800 |
| 2002-09-11 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-09-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-09-06 | 795 | 800 | 795 | 800 | 3,000 | 800 |
| 2002-09-05 | 795 | 800 | 795 | 800 | 2,000 | 800 |
| 2002-09-04 | 795 | 800 | 790 | 800 | 9,000 | 800 |
| 2002-09-02 | 786 | 800 | 786 | 800 | 6,000 | 800 |
| 2002-08-30 | 800 | 801 | 790 | 790 | 3,000 | 790 |
| 2002-08-29 | 805 | 805 | 801 | 801 | 4,000 | 801 |
| 2002-08-27 | 865 | 865 | 820 | 821 | 9,000 | 821 |
| 2002-08-26 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2002-08-23 | 885 | 890 | 885 | 890 | 18,000 | 890 |
| 2002-08-22 | 885 | 890 | 885 | 890 | 10,000 | 890 |
| 2002-08-21 | 885 | 885 | 875 | 885 | 5,000 | 885 |
| 2002-08-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-08-15 | 870 | 895 | 870 | 895 | 10,000 | 895 |
| 2002-08-14 | 905 | 910 | 890 | 890 | 24,000 | 890 |
| 2002-08-13 | 870 | 910 | 870 | 910 | 10,000 | 910 |
| 2002-08-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-08-09 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 2002-08-08 | 840 | 850 | 840 | 850 | 43,000 | 850 |
| 2002-08-07 | 840 | 850 | 840 | 850 | 11,000 | 850 |
| 2002-08-06 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2002-08-05 | 930 | 930 | 885 | 890 | 8,000 | 890 |
| 2002-08-02 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-07-26 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2002-07-25 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2002-07-24 | 950 | 950 | 920 | 930 | 5,000 | 930 |
| 2002-07-23 | 950 | 970 | 950 | 960 | 4,000 | 960 |
| 2002-07-22 | 1,000 | 1,000 | 970 | 970 | 8,000 | 970 |
| 2002-07-19 | 1,040 | 1,040 | 1,020 | 1,030 | 6,000 | 1,030 |
| 2002-07-17 | 1,010 | 1,020 | 1,000 | 1,010 | 6,000 | 1,010 |
| 2002-07-16 | 1,020 | 1,030 | 995 | 1,000 | 27,000 | 1,000 |
| 2002-07-15 | 1,040 | 1,040 | 1,020 | 1,030 | 8,000 | 1,030 |
| 2002-07-12 | 1,050 | 1,060 | 1,040 | 1,040 | 8,000 | 1,040 |
| 2002-07-11 | 1,050 | 1,050 | 1,030 | 1,040 | 10,000 | 1,040 |
| 2002-07-10 | 1,030 | 1,060 | 1,030 | 1,060 | 17,000 | 1,060 |
| 2002-07-09 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 2002-07-08 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 2002-07-05 | 1,020 | 1,040 | 1,010 | 1,030 | 12,000 | 1,030 |
| 2002-07-04 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-07-03 | 980 | 1,010 | 980 | 1,010 | 2,000 | 1,010 |
| 2002-07-02 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-07-01 | 1,000 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 2002-06-28 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 2002-06-27 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 2002-06-26 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2002-06-25 | 1,020 | 1,050 | 1,020 | 1,030 | 68,000 | 1,030 |
| 2002-06-24 | 1,020 | 1,030 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2002-06-21 | 980 | 1,040 | 980 | 1,030 | 57,000 | 1,030 |
| 2002-06-20 | 970 | 985 | 960 | 985 | 16,000 | 985 |
| 2002-06-19 | 960 | 970 | 950 | 970 | 10,000 | 970 |
| 2002-06-18 | 955 | 960 | 950 | 960 | 5,000 | 960 |
| 2002-06-17 | 980 | 980 | 945 | 950 | 26,000 | 950 |
| 2002-06-14 | 980 | 985 | 980 | 980 | 3,000 | 980 |
| 2002-06-13 | 960 | 985 | 950 | 975 | 186,000 | 975 |
| 2002-06-12 | 950 | 955 | 945 | 950 | 30,000 | 950 |
| 2002-06-11 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 2002-06-07 | 945 | 950 | 940 | 950 | 17,000 | 950 |
| 2002-06-06 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 2002-06-05 | 950 | 975 | 935 | 950 | 49,000 | 950 |
| 2002-06-04 | 945 | 960 | 940 | 950 | 12,000 | 950 |
| 2002-06-03 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2002-05-31 | 930 | 950 | 930 | 950 | 8,000 | 950 |
| 2002-05-29 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 2002-05-28 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2002-05-27 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2002-05-23 | 940 | 950 | 935 | 940 | 7,000 | 940 |
| 2002-05-22 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 2002-05-21 | 965 | 965 | 950 | 960 | 7,000 | 960 |
| 2002-05-20 | 980 | 980 | 965 | 980 | 6,000 | 980 |
| 2002-05-17 | 990 | 995 | 990 | 990 | 12,000 | 990 |
| 2002-05-16 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 2002-05-15 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2002-05-14 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2002-05-13 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2002-05-10 | 1,010 | 1,060 | 1,000 | 1,030 | 13,000 | 1,030 |
| 2002-05-09 | 1,020 | 1,030 | 1,000 | 1,030 | 4,000 | 1,030 |
| 2002-05-08 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2002-05-07 | 1,000 | 1,010 | 990 | 1,000 | 15,000 | 1,000 |
| 2002-05-02 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2002-05-01 | 1,060 | 1,080 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2002-04-30 | 1,040 | 1,060 | 1,030 | 1,040 | 11,000 | 1,040 |
| 2002-04-26 | 975 | 1,060 | 960 | 1,040 | 39,000 | 1,040 |
| 2002-04-25 | 955 | 970 | 955 | 970 | 4,000 | 970 |
| 2002-04-24 | 945 | 960 | 935 | 960 | 10,000 | 960 |
| 2002-04-23 | 950 | 950 | 945 | 945 | 7,000 | 945 |
| 2002-04-22 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 2002-04-19 | 905 | 950 | 905 | 950 | 13,000 | 950 |
| 2002-04-18 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 2002-04-17 | 895 | 915 | 880 | 915 | 13,000 | 915 |
| 2002-04-16 | 905 | 905 | 895 | 895 | 4,000 | 895 |
| 2002-04-15 | 910 | 910 | 905 | 905 | 2,000 | 905 |
| 2002-04-12 | 890 | 910 | 890 | 900 | 16,000 | 900 |
| 2002-04-11 | 890 | 900 | 890 | 900 | 21,000 | 900 |
| 2002-04-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-04-08 | 895 | 900 | 895 | 900 | 3,000 | 900 |
| 2002-04-05 | 850 | 940 | 850 | 905 | 46,000 | 905 |
| 2002-04-04 | 840 | 840 | 825 | 835 | 30,000 | 835 |
| 2002-04-03 | 835 | 835 | 830 | 830 | 2,000 | 830 |
| 2002-04-02 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 2002-04-01 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2002-03-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-03-27 | 855 | 860 | 855 | 860 | 3,000 | 860 |
| 2002-03-26 | 870 | 870 | 850 | 870 | 12,000 | 870 |
| 2002-03-25 | 910 | 920 | 895 | 895 | 10,000 | 895 |
| 2002-03-20 | 925 | 925 | 915 | 915 | 3,000 | 915 |
| 2002-03-15 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 2002-03-14 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2002-03-13 | 990 | 990 | 970 | 980 | 5,000 | 980 |
| 2002-03-12 | 1,010 | 1,010 | 985 | 990 | 14,000 | 990 |
| 2002-03-11 | 1,000 | 1,000 | 970 | 995 | 5,000 | 995 |
| 2002-03-08 | 880 | 980 | 880 | 980 | 14,000 | 980 |
| 2002-03-07 | 820 | 850 | 820 | 850 | 2,000 | 850 |
| 2002-03-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-03-05 | 790 | 860 | 790 | 850 | 16,000 | 850 |
| 2002-03-04 | 740 | 760 | 740 | 760 | 15,000 | 760 |
| 2002-03-01 | 720 | 730 | 720 | 720 | 6,000 | 720 |
| 2002-02-28 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 2002-02-27 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2002-02-26 | 725 | 732 | 725 | 732 | 2,000 | 732 |
| 2002-02-22 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2002-02-21 | 710 | 725 | 710 | 725 | 9,000 | 725 |
| 2002-02-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-02-19 | 705 | 710 | 705 | 710 | 8,000 | 710 |
| 2002-02-18 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2002-02-15 | 720 | 720 | 695 | 700 | 7,000 | 700 |
| 2002-02-14 | 720 | 720 | 715 | 720 | 3,000 | 720 |
| 2002-02-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-02-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-02-07 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2002-02-06 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 2002-02-05 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2002-02-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-01-31 | 705 | 710 | 700 | 700 | 6,000 | 700 |
| 2002-01-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-01-29 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-01-28 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2002-01-25 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2002-01-24 | 745 | 745 | 730 | 730 | 2,000 | 730 |
| 2002-01-23 | 745 | 755 | 745 | 755 | 4,000 | 755 |
| 2002-01-22 | 730 | 760 | 720 | 760 | 17,000 | 760 |
| 2002-01-21 | 665 | 730 | 665 | 730 | 18,000 | 730 |
| 2002-01-18 | 635 | 650 | 635 | 650 | 6,000 | 650 |
| 2002-01-17 | 635 | 645 | 635 | 645 | 7,000 | 645 |
| 2002-01-16 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2002-01-15 | 630 | 635 | 630 | 635 | 6,000 | 635 |
| 2002-01-11 | 680 | 680 | 600 | 600 | 19,000 | 600 |
| 2002-01-10 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 2002-01-09 | 706 | 706 | 705 | 705 | 3,000 | 705 |
| 2002-01-08 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 2002-01-07 | 735 | 735 | 715 | 720 | 25,000 | 720 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株