3891 ニッポン高度紙工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 886 | 890 | 886 | 890 | 2,000 | 890 |
| 2003-12-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-12-25 | 850 | 875 | 850 | 875 | 19,000 | 875 |
| 2003-12-24 | 845 | 850 | 845 | 850 | 2,000 | 850 |
| 2003-12-22 | 852 | 860 | 845 | 850 | 17,000 | 850 |
| 2003-12-19 | 869 | 870 | 860 | 860 | 7,000 | 860 |
| 2003-12-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-12-17 | 850 | 865 | 846 | 846 | 8,000 | 846 |
| 2003-12-16 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 2003-12-15 | 875 | 875 | 860 | 870 | 17,000 | 870 |
| 2003-12-12 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2003-12-11 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2003-12-09 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2003-12-08 | 899 | 899 | 870 | 870 | 17,000 | 870 |
| 2003-12-05 | 897 | 899 | 897 | 899 | 12,000 | 899 |
| 2003-12-04 | 892 | 899 | 892 | 899 | 19,000 | 899 |
| 2003-12-03 | 901 | 904 | 900 | 900 | 9,000 | 900 |
| 2003-12-02 | 890 | 905 | 886 | 900 | 16,000 | 900 |
| 2003-12-01 | 850 | 870 | 850 | 870 | 7,000 | 870 |
| 2003-11-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-11-27 | 860 | 860 | 840 | 845 | 28,000 | 845 |
| 2003-11-26 | 871 | 871 | 870 | 870 | 6,000 | 870 |
| 2003-11-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-11-21 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-11-20 | 871 | 880 | 871 | 880 | 5,000 | 880 |
| 2003-11-19 | 870 | 875 | 870 | 875 | 4,000 | 875 |
| 2003-11-18 | 896 | 896 | 890 | 890 | 5,000 | 890 |
| 2003-11-17 | 885 | 900 | 885 | 900 | 14,000 | 900 |
| 2003-11-14 | 855 | 900 | 855 | 890 | 22,000 | 890 |
| 2003-11-13 | 850 | 855 | 845 | 850 | 10,000 | 850 |
| 2003-11-12 | 860 | 860 | 845 | 855 | 16,000 | 855 |
| 2003-11-11 | 870 | 870 | 860 | 860 | 6,000 | 860 |
| 2003-11-10 | 875 | 875 | 870 | 870 | 3,000 | 870 |
| 2003-11-07 | 865 | 875 | 865 | 870 | 14,000 | 870 |
| 2003-11-06 | 870 | 875 | 865 | 870 | 6,000 | 870 |
| 2003-11-05 | 885 | 889 | 875 | 875 | 4,000 | 875 |
| 2003-11-04 | 885 | 885 | 865 | 865 | 4,000 | 865 |
| 2003-10-31 | 890 | 890 | 885 | 885 | 3,000 | 885 |
| 2003-10-30 | 900 | 900 | 886 | 890 | 4,000 | 890 |
| 2003-10-29 | 845 | 905 | 845 | 905 | 15,000 | 905 |
| 2003-10-28 | 812 | 825 | 812 | 825 | 9,000 | 825 |
| 2003-10-27 | 830 | 830 | 810 | 810 | 17,000 | 810 |
| 2003-10-24 | 835 | 840 | 800 | 820 | 30,000 | 820 |
| 2003-10-23 | 828 | 855 | 826 | 840 | 26,000 | 840 |
| 2003-10-22 | 795 | 840 | 795 | 840 | 12,000 | 840 |
| 2003-10-21 | 750 | 780 | 740 | 780 | 29,000 | 780 |
| 2003-10-20 | 741 | 754 | 740 | 750 | 6,000 | 750 |
| 2003-10-17 | 752 | 760 | 748 | 750 | 16,000 | 750 |
| 2003-10-16 | 750 | 770 | 750 | 755 | 18,000 | 755 |
| 2003-10-15 | 735 | 750 | 735 | 750 | 17,000 | 750 |
| 2003-10-14 | 726 | 739 | 726 | 735 | 4,000 | 735 |
| 2003-10-10 | 740 | 750 | 725 | 730 | 8,000 | 730 |
| 2003-10-09 | 727 | 745 | 727 | 740 | 34,000 | 740 |
| 2003-10-08 | 730 | 735 | 730 | 730 | 6,000 | 730 |
| 2003-10-07 | 718 | 735 | 718 | 730 | 27,000 | 730 |
| 2003-10-06 | 702 | 720 | 702 | 720 | 10,000 | 720 |
| 2003-10-03 | 709 | 711 | 700 | 705 | 10,000 | 705 |
| 2003-10-02 | 705 | 709 | 705 | 709 | 3,000 | 709 |
| 2003-10-01 | 700 | 705 | 696 | 705 | 7,000 | 705 |
| 2003-09-30 | 709 | 710 | 705 | 709 | 10,000 | 709 |
| 2003-09-29 | 701 | 709 | 701 | 709 | 2,000 | 709 |
| 2003-09-26 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2003-09-25 | 765 | 765 | 750 | 750 | 4,000 | 750 |
| 2003-09-24 | 771 | 777 | 771 | 775 | 6,000 | 775 |
| 2003-09-22 | 778 | 778 | 771 | 775 | 9,000 | 775 |
| 2003-09-19 | 780 | 785 | 778 | 778 | 10,000 | 778 |
| 2003-09-18 | 780 | 782 | 780 | 781 | 14,000 | 781 |
| 2003-09-17 | 780 | 781 | 774 | 781 | 42,000 | 781 |
| 2003-09-16 | 782 | 785 | 780 | 781 | 10,000 | 781 |
| 2003-09-12 | 777 | 790 | 777 | 781 | 28,000 | 781 |
| 2003-09-11 | 781 | 781 | 777 | 780 | 17,000 | 780 |
| 2003-09-10 | 780 | 784 | 780 | 781 | 17,000 | 781 |
| 2003-09-09 | 785 | 789 | 780 | 785 | 20,000 | 785 |
| 2003-09-08 | 795 | 795 | 785 | 785 | 15,000 | 785 |
| 2003-09-05 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 2003-09-04 | 781 | 785 | 781 | 785 | 2,000 | 785 |
| 2003-09-03 | 790 | 794 | 785 | 790 | 8,000 | 790 |
| 2003-09-02 | 810 | 814 | 795 | 795 | 15,000 | 795 |
| 2003-09-01 | 813 | 821 | 812 | 820 | 17,000 | 820 |
| 2003-08-28 | 813 | 813 | 812 | 813 | 5,000 | 813 |
| 2003-08-25 | 809 | 810 | 809 | 810 | 4,000 | 810 |
| 2003-08-22 | 807 | 810 | 807 | 810 | 2,000 | 810 |
| 2003-08-20 | 810 | 810 | 805 | 810 | 6,000 | 810 |
| 2003-08-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-08-14 | 815 | 820 | 805 | 805 | 4,000 | 805 |
| 2003-08-13 | 806 | 820 | 806 | 820 | 2,000 | 820 |
| 2003-08-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-08-11 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2003-08-08 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-08-06 | 791 | 795 | 791 | 795 | 5,000 | 795 |
| 2003-08-05 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 2003-08-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-08-01 | 780 | 781 | 780 | 780 | 4,000 | 780 |
| 2003-07-30 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2003-07-29 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2003-07-24 | 773 | 775 | 773 | 775 | 6,000 | 775 |
| 2003-07-23 | 774 | 775 | 774 | 775 | 2,000 | 775 |
| 2003-07-22 | 773 | 775 | 771 | 775 | 6,000 | 775 |
| 2003-07-18 | 767 | 770 | 767 | 770 | 2,000 | 770 |
| 2003-07-17 | 770 | 770 | 767 | 770 | 5,000 | 770 |
| 2003-07-16 | 770 | 773 | 770 | 773 | 4,000 | 773 |
| 2003-07-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-07-11 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-07-10 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 2003-07-09 | 781 | 784 | 750 | 750 | 27,000 | 750 |
| 2003-07-08 | 782 | 785 | 782 | 784 | 9,000 | 784 |
| 2003-07-07 | 780 | 781 | 780 | 781 | 3,000 | 781 |
| 2003-07-04 | 780 | 781 | 777 | 781 | 4,000 | 781 |
| 2003-07-03 | 790 | 795 | 780 | 780 | 5,000 | 780 |
| 2003-07-02 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2003-07-01 | 759 | 761 | 759 | 761 | 2,000 | 761 |
| 2003-06-26 | 755 | 757 | 755 | 757 | 4,000 | 757 |
| 2003-06-19 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2003-06-18 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-06-17 | 755 | 760 | 755 | 755 | 5,000 | 755 |
| 2003-06-16 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2003-06-12 | 760 | 760 | 755 | 755 | 2,000 | 755 |
| 2003-06-09 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 2003-06-06 | 746 | 760 | 746 | 760 | 6,000 | 760 |
| 2003-06-05 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2003-06-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-06-02 | 740 | 747 | 740 | 747 | 4,000 | 747 |
| 2003-05-28 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-05-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-05-26 | 740 | 747 | 740 | 747 | 2,000 | 747 |
| 2003-05-20 | 777 | 777 | 750 | 750 | 3,000 | 750 |
| 2003-05-19 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-05-14 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2003-05-13 | 785 | 795 | 785 | 790 | 10,000 | 790 |
| 2003-05-12 | 800 | 805 | 800 | 800 | 4,000 | 800 |
| 2003-05-07 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2003-05-06 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2003-05-02 | 835 | 840 | 835 | 835 | 7,000 | 835 |
| 2003-05-01 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-04-30 | 840 | 840 | 835 | 835 | 2,000 | 835 |
| 2003-04-28 | 815 | 835 | 815 | 835 | 11,000 | 835 |
| 2003-04-24 | 810 | 815 | 800 | 815 | 10,000 | 815 |
| 2003-04-23 | 810 | 815 | 810 | 815 | 4,000 | 815 |
| 2003-04-22 | 815 | 815 | 815 | 815 | 18,000 | 815 |
| 2003-04-21 | 815 | 815 | 815 | 815 | 8,000 | 815 |
| 2003-04-18 | 800 | 815 | 800 | 815 | 6,000 | 815 |
| 2003-04-17 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-04-16 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2003-04-15 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2003-04-14 | 790 | 800 | 790 | 800 | 11,000 | 800 |
| 2003-04-11 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2003-04-08 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2003-04-07 | 770 | 800 | 770 | 800 | 4,000 | 800 |
| 2003-04-04 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-04-02 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 2003-03-31 | 760 | 770 | 760 | 770 | 18,000 | 770 |
| 2003-03-28 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2003-03-27 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2003-03-24 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2003-03-20 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2003-03-19 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2003-03-18 | 770 | 780 | 770 | 770 | 14,000 | 770 |
| 2003-03-17 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2003-03-14 | 755 | 780 | 755 | 780 | 6,000 | 780 |
| 2003-03-13 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2003-03-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-03-10 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2003-03-07 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-03-06 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-03-05 | 716 | 720 | 716 | 720 | 2,000 | 720 |
| 2003-03-04 | 735 | 735 | 720 | 720 | 5,000 | 720 |
| 2003-03-03 | 730 | 730 | 720 | 730 | 4,000 | 730 |
| 2003-02-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2003-02-27 | 720 | 740 | 720 | 740 | 7,000 | 740 |
| 2003-02-26 | 700 | 725 | 700 | 725 | 18,000 | 725 |
| 2003-02-25 | 740 | 740 | 720 | 720 | 4,000 | 720 |
| 2003-02-24 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 2003-02-21 | 740 | 760 | 740 | 760 | 15,000 | 760 |
| 2003-02-20 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2003-02-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-02-17 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 2003-02-13 | 725 | 725 | 720 | 720 | 22,000 | 720 |
| 2003-02-10 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 2003-02-05 | 745 | 750 | 740 | 740 | 37,000 | 740 |
| 2003-02-04 | 750 | 750 | 750 | 750 | 22,000 | 750 |
| 2003-02-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-01-31 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2003-01-30 | 745 | 745 | 740 | 745 | 2,000 | 745 |
| 2003-01-29 | 735 | 740 | 735 | 740 | 4,000 | 740 |
| 2003-01-28 | 720 | 750 | 720 | 740 | 12,000 | 740 |
| 2003-01-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2003-01-24 | 690 | 690 | 685 | 690 | 25,000 | 690 |
| 2003-01-23 | 680 | 685 | 680 | 685 | 20,000 | 685 |
| 2003-01-22 | 685 | 685 | 680 | 685 | 25,000 | 685 |
| 2003-01-21 | 675 | 680 | 675 | 675 | 30,000 | 675 |
| 2003-01-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-01-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-01-16 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2003-01-15 | 670 | 680 | 660 | 660 | 12,000 | 660 |
| 2003-01-09 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2003-01-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2003-01-07 | 680 | 680 | 680 | 680 | 5,000 | 680 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株