3891 ニッポン高度紙工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 919 | 920 | 919 | 920 | 2,000 | 920 |
| 2004-12-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-12-24 | 870 | 890 | 870 | 890 | 3,000 | 890 |
| 2004-12-22 | 880 | 880 | 860 | 870 | 4,000 | 870 |
| 2004-12-21 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2004-12-20 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2004-12-16 | 901 | 901 | 880 | 880 | 6,000 | 880 |
| 2004-12-15 | 890 | 900 | 890 | 900 | 26,000 | 900 |
| 2004-12-14 | 880 | 880 | 870 | 880 | 7,000 | 880 |
| 2004-12-13 | 859 | 865 | 859 | 865 | 7,000 | 865 |
| 2004-12-10 | 855 | 860 | 855 | 855 | 8,000 | 855 |
| 2004-12-09 | 855 | 856 | 853 | 855 | 17,000 | 855 |
| 2004-12-08 | 849 | 850 | 849 | 850 | 7,000 | 850 |
| 2004-12-07 | 849 | 849 | 845 | 845 | 6,000 | 845 |
| 2004-12-06 | 848 | 850 | 848 | 848 | 4,000 | 848 |
| 2004-12-03 | 822 | 835 | 822 | 835 | 4,000 | 835 |
| 2004-12-02 | 849 | 860 | 821 | 821 | 26,000 | 821 |
| 2004-12-01 | 879 | 879 | 850 | 850 | 8,000 | 850 |
| 2004-11-30 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 2004-11-29 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2004-11-26 | 900 | 900 | 885 | 885 | 9,000 | 885 |
| 2004-11-25 | 915 | 915 | 900 | 900 | 6,000 | 900 |
| 2004-11-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-11-19 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 2004-11-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-11-17 | 930 | 930 | 927 | 927 | 5,000 | 927 |
| 2004-11-16 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2004-11-15 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2004-11-12 | 940 | 940 | 935 | 935 | 3,000 | 935 |
| 2004-11-09 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2004-11-04 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2004-11-02 | 959 | 959 | 958 | 958 | 4,000 | 958 |
| 2004-11-01 | 940 | 959 | 940 | 959 | 4,000 | 959 |
| 2004-10-29 | 931 | 931 | 931 | 931 | 3,000 | 931 |
| 2004-10-28 | 930 | 935 | 930 | 930 | 32,000 | 930 |
| 2004-10-27 | 1,000 | 1,000 | 940 | 940 | 33,000 | 940 |
| 2004-10-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-10-22 | 1,010 | 1,030 | 1,000 | 1,030 | 19,000 | 1,030 |
| 2004-10-21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2004-10-20 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2004-10-19 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2004-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,040 |
| 2004-10-15 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2004-10-14 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 2004-10-13 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2004-10-12 | 1,030 | 1,060 | 1,030 | 1,060 | 20,000 | 1,060 |
| 2004-10-08 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 1,060 |
| 2004-10-07 | 1,070 | 1,070 | 1,060 | 1,070 | 20,000 | 1,070 |
| 2004-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2004-10-05 | 1,050 | 1,050 | 1,020 | 1,020 | 29,000 | 1,020 |
| 2004-10-04 | 1,060 | 1,060 | 1,040 | 1,050 | 8,000 | 1,050 |
| 2004-10-01 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2004-09-30 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 | 1,060 |
| 2004-09-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-09-28 | 1,070 | 1,070 | 1,020 | 1,030 | 18,000 | 1,030 |
| 2004-09-27 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 2004-09-24 | 1,060 | 1,070 | 1,050 | 1,070 | 6,000 | 1,070 |
| 2004-09-22 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2004-09-21 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2004-09-17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2004-09-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2004-09-15 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2004-09-14 | 1,070 | 1,070 | 1,060 | 1,070 | 10,000 | 1,070 |
| 2004-09-13 | 1,060 | 1,090 | 1,060 | 1,070 | 10,000 | 1,070 |
| 2004-09-10 | 1,060 | 1,070 | 1,050 | 1,060 | 11,000 | 1,060 |
| 2004-09-09 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2004-09-08 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2004-09-07 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2004-09-06 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-09-03 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2004-09-02 | 1,090 | 1,100 | 1,080 | 1,090 | 19,000 | 1,090 |
| 2004-09-01 | 1,070 | 1,090 | 1,050 | 1,090 | 33,000 | 1,090 |
| 2004-08-31 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 | 1,070 |
| 2004-08-30 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 2004-08-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2004-08-26 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2004-08-25 | 1,040 | 1,080 | 1,040 | 1,080 | 9,000 | 1,080 |
| 2004-08-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2004-08-23 | 1,030 | 1,060 | 1,030 | 1,060 | 30,000 | 1,060 |
| 2004-08-20 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 2004-08-19 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 1,040 |
| 2004-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2004-08-17 | 1,060 | 1,060 | 1,030 | 1,030 | 13,000 | 1,030 |
| 2004-08-16 | 1,070 | 1,090 | 1,060 | 1,060 | 43,000 | 1,060 |
| 2004-08-13 | 1,070 | 1,090 | 1,070 | 1,090 | 34,000 | 1,090 |
| 2004-08-12 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 2004-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2004-08-10 | 1,050 | 1,060 | 1,050 | 1,050 | 27,000 | 1,050 |
| 2004-08-09 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2004-08-06 | 1,080 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2004-08-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2004-08-04 | 1,120 | 1,120 | 1,080 | 1,100 | 10,000 | 1,100 |
| 2004-08-03 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2004-07-30 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2004-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2004-07-28 | 1,160 | 1,190 | 1,150 | 1,190 | 7,000 | 1,190 |
| 2004-07-27 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 | 1,160 |
| 2004-07-26 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 1,200 |
| 2004-07-23 | 1,140 | 1,200 | 1,130 | 1,200 | 11,000 | 1,200 |
| 2004-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,150 |
| 2004-07-21 | 1,130 | 1,170 | 1,130 | 1,170 | 3,000 | 1,170 |
| 2004-07-20 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 1,130 |
| 2004-07-16 | 1,220 | 1,220 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2004-07-15 | 1,210 | 1,220 | 1,200 | 1,220 | 9,000 | 1,220 |
| 2004-07-14 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2004-07-13 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 2004-07-12 | 1,150 | 1,170 | 1,130 | 1,170 | 8,000 | 1,170 |
| 2004-07-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2004-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 1,150 |
| 2004-07-05 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2004-07-02 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 2004-07-01 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2004-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2004-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 2004-06-28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2004-06-25 | 1,200 | 1,210 | 1,190 | 1,210 | 11,000 | 1,210 |
| 2004-06-24 | 1,200 | 1,200 | 1,160 | 1,200 | 8,000 | 1,200 |
| 2004-06-23 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2004-06-22 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2004-06-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2004-06-18 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2004-06-17 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2004-06-16 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2004-06-15 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2004-06-14 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 2004-06-11 | 1,130 | 1,200 | 1,130 | 1,200 | 9,000 | 1,200 |
| 2004-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-06-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2004-06-04 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-06-03 | 1,170 | 1,170 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2004-06-02 | 1,170 | 1,180 | 1,170 | 1,170 | 7,000 | 1,170 |
| 2004-06-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2004-05-31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2004-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2004-05-25 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-05-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2004-05-21 | 1,120 | 1,150 | 1,100 | 1,110 | 16,000 | 1,110 |
| 2004-05-20 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2004-05-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2004-05-18 | 990 | 1,000 | 960 | 1,000 | 10,000 | 1,000 |
| 2004-05-17 | 1,090 | 1,090 | 1,020 | 1,030 | 9,000 | 1,030 |
| 2004-05-14 | 1,070 | 1,090 | 1,060 | 1,090 | 4,000 | 1,090 |
| 2004-05-13 | 1,130 | 1,130 | 1,050 | 1,130 | 5,000 | 1,130 |
| 2004-05-12 | 1,130 | 1,140 | 1,110 | 1,140 | 8,000 | 1,140 |
| 2004-05-11 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 2004-05-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2004-05-07 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2004-05-06 | 1,320 | 1,330 | 1,310 | 1,320 | 10,000 | 1,320 |
| 2004-04-30 | 1,280 | 1,320 | 1,280 | 1,310 | 11,000 | 1,310 |
| 2004-04-28 | 1,300 | 1,320 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2004-04-27 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,310 |
| 2004-04-26 | 1,260 | 1,280 | 1,230 | 1,280 | 10,000 | 1,280 |
| 2004-04-23 | 1,290 | 1,290 | 1,260 | 1,280 | 15,000 | 1,280 |
| 2004-04-22 | 1,250 | 1,310 | 1,240 | 1,300 | 15,000 | 1,300 |
| 2004-04-21 | 1,360 | 1,360 | 1,250 | 1,250 | 11,000 | 1,250 |
| 2004-04-20 | 1,380 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 2004-04-19 | 1,380 | 1,410 | 1,340 | 1,410 | 75,000 | 1,410 |
| 2004-04-16 | 1,280 | 1,380 | 1,270 | 1,380 | 83,000 | 1,380 |
| 2004-04-15 | 1,270 | 1,280 | 1,260 | 1,270 | 30,000 | 1,270 |
| 2004-04-14 | 1,170 | 1,330 | 1,170 | 1,250 | 58,000 | 1,250 |
| 2004-04-13 | 1,180 | 1,180 | 1,160 | 1,170 | 10,000 | 1,170 |
| 2004-04-12 | 1,190 | 1,210 | 1,130 | 1,180 | 14,000 | 1,180 |
| 2004-04-09 | 1,280 | 1,290 | 1,200 | 1,200 | 24,000 | 1,200 |
| 2004-04-08 | 1,230 | 1,290 | 1,200 | 1,280 | 74,000 | 1,280 |
| 2004-04-07 | 1,180 | 1,260 | 1,180 | 1,230 | 91,000 | 1,230 |
| 2004-04-06 | 1,250 | 1,250 | 1,160 | 1,170 | 39,000 | 1,170 |
| 2004-04-05 | 1,080 | 1,280 | 1,080 | 1,250 | 92,000 | 1,250 |
| 2004-04-02 | 1,050 | 1,090 | 1,050 | 1,070 | 53,000 | 1,070 |
| 2004-04-01 | 1,050 | 1,090 | 1,030 | 1,070 | 17,000 | 1,070 |
| 2004-03-31 | 970 | 1,110 | 970 | 1,100 | 32,000 | 1,100 |
| 2004-03-30 | 980 | 982 | 970 | 970 | 3,000 | 970 |
| 2004-03-29 | 979 | 985 | 979 | 985 | 6,000 | 985 |
| 2004-03-26 | 975 | 985 | 975 | 980 | 6,000 | 980 |
| 2004-03-25 | 961 | 970 | 960 | 960 | 6,000 | 960 |
| 2004-03-24 | 955 | 956 | 955 | 955 | 3,000 | 955 |
| 2004-03-23 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2004-03-22 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2004-03-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-03-18 | 966 | 966 | 965 | 966 | 4,000 | 966 |
| 2004-03-16 | 959 | 960 | 959 | 960 | 2,000 | 960 |
| 2004-03-15 | 965 | 966 | 959 | 960 | 12,000 | 960 |
| 2004-03-12 | 959 | 960 | 959 | 960 | 4,000 | 960 |
| 2004-03-11 | 959 | 960 | 959 | 960 | 3,000 | 960 |
| 2004-03-10 | 959 | 960 | 959 | 960 | 4,000 | 960 |
| 2004-03-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-03-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-03-05 | 952 | 955 | 952 | 955 | 2,000 | 955 |
| 2004-03-04 | 950 | 951 | 950 | 951 | 2,000 | 951 |
| 2004-03-03 | 950 | 950 | 949 | 950 | 5,000 | 950 |
| 2004-03-02 | 945 | 954 | 945 | 950 | 8,000 | 950 |
| 2004-03-01 | 935 | 950 | 935 | 945 | 6,000 | 945 |
| 2004-02-27 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2004-02-25 | 934 | 935 | 934 | 935 | 2,000 | 935 |
| 2004-02-24 | 935 | 936 | 935 | 936 | 2,000 | 936 |
| 2004-02-18 | 940 | 940 | 935 | 935 | 2,000 | 935 |
| 2004-02-17 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2004-02-12 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2004-02-09 | 980 | 980 | 970 | 971 | 9,000 | 971 |
| 2004-02-06 | 969 | 980 | 969 | 980 | 11,000 | 980 |
| 2004-02-05 | 960 | 965 | 960 | 965 | 2,000 | 965 |
| 2004-02-04 | 975 | 975 | 965 | 965 | 2,000 | 965 |
| 2004-02-03 | 975 | 975 | 965 | 965 | 6,000 | 965 |
| 2004-02-02 | 951 | 960 | 951 | 955 | 4,000 | 955 |
| 2004-01-30 | 953 | 955 | 946 | 955 | 7,000 | 955 |
| 2004-01-29 | 945 | 950 | 945 | 950 | 7,000 | 950 |
| 2004-01-28 | 950 | 951 | 940 | 950 | 10,000 | 950 |
| 2004-01-27 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-01-23 | 950 | 960 | 950 | 950 | 4,000 | 950 |
| 2004-01-22 | 986 | 990 | 965 | 980 | 10,000 | 980 |
| 2004-01-21 | 985 | 995 | 985 | 990 | 4,000 | 990 |
| 2004-01-20 | 1,000 | 1,010 | 995 | 995 | 4,000 | 995 |
| 2004-01-19 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2004-01-16 | 985 | 1,000 | 985 | 1,000 | 9,000 | 1,000 |
| 2004-01-15 | 965 | 975 | 965 | 975 | 29,000 | 975 |
| 2004-01-09 | 955 | 958 | 950 | 950 | 3,000 | 950 |
| 2004-01-08 | 935 | 964 | 935 | 960 | 17,000 | 960 |
| 2004-01-07 | 925 | 930 | 925 | 930 | 9,000 | 930 |
| 2004-01-06 | 900 | 910 | 900 | 910 | 11,000 | 910 |
| 2004-01-05 | 885 | 890 | 885 | 890 | 2,000 | 890 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株
