3891 ニッポン高度紙工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,0751,0751,0651,06511,0001,065
2005-12-291,0881,1001,0741,07414,0001,074
2005-12-281,0891,0901,0701,07023,0001,070
2005-12-271,0801,1101,0801,10019,0001,100
2005-12-261,1091,1291,0831,11094,0001,110
2005-12-221,0801,1101,0801,110176,0001,110
2005-12-211,0351,0701,0311,06085,0001,060
2005-12-201,0321,0361,0301,03018,0001,030
2005-12-191,0401,0401,0311,03251,0001,032
2005-12-161,0101,0401,0071,04047,0001,040
2005-12-151,0161,0281,0061,00757,0001,007
2005-12-141,0201,0301,0151,01549,0001,015
2005-12-131,0451,0451,0171,02577,0001,025
2005-12-121,0771,0771,0121,025203,0001,025
2005-12-0998098198098031,000980
2005-12-0897798597098033,000980
2005-12-0797698497597728,000977
2005-12-0698499997597528,000975
2005-12-051,0001,00098698618,000986
2005-12-021,0021,0109891,00058,0001,000
2005-12-0196699596599536,000995
2005-11-3096297095796620,000966
2005-11-299559619559615,000961
2005-11-2896296595696130,000961
2005-11-2596696695696657,000966
2005-11-2498499097597528,000975
2005-11-2295799095798530,000985
2005-11-2196197095595524,000955
2005-11-1894596194595073,000950
2005-11-1793496092593040,000930
2005-11-1693993993093524,000935
2005-11-1595095093994519,000945
2005-11-1495696995396946,000969
2005-11-1195596095095121,000951
2005-11-1094596094595512,000955
2005-11-0997097094894823,000948
2005-11-0893595093195028,000950
2005-11-0792594292194231,000942
2005-11-0491292491292030,000920
2005-11-0291191591091025,000910
2005-11-0192092591591523,000915
2005-10-3190690689190016,000900
2005-10-289059059059055,000905
2005-10-279209209059056,000905
2005-10-2690590590090010,000900
2005-10-2589790889790111,000901
2005-10-2490490889089014,000890
2005-10-219009048959048,000904
2005-10-208958958958952,000895
2005-10-198969108908956,000895
2005-10-188908918908906,000890
2005-10-179009009009001,000900
2005-10-1488790088590010,000900
2005-10-1391091088188121,000881
2005-10-1292592690691029,000910
2005-10-1187392587392552,000925
2005-10-0786087586087028,000870
2005-10-0686086586086511,000865
2005-10-0586586586586512,000865
2005-10-048608658608655,000865
2005-10-038648648608609,000860
2005-09-308598648598645,000864
2005-09-298518618508539,000853
2005-09-288508508508506,000850
2005-09-2785985984985010,000850
2005-09-2685685785085730,000857
2005-09-2286386385185524,000855
2005-09-2186286585585530,000855
2005-09-2086986986086015,000860
2005-09-1688088986586517,000865
2005-09-158658778608777,000877
2005-09-1486386585586512,000865
2005-09-1387187185587117,000871
2005-09-1286389386387122,000871
2005-09-0986186285186223,000862
2005-09-0885786085086036,000860
2005-09-078408408398394,000839
2005-09-068398408398407,000840
2005-09-058408428408416,000841
2005-09-028458458458451,000845
2005-09-0184584583984587,000845
2005-08-318428458428454,000845
2005-08-308478478428427,000842
2005-08-298418478418475,000847
2005-08-2684084083984013,000840
2005-08-258378408378407,000840
2005-08-248378408378407,000840
2005-08-2384284883783733,000837
2005-08-2284284283784122,000841
2005-08-1985085884084066,000840
2005-08-1884685083985024,000850
2005-08-178468468468461,000846
2005-08-168538538458459,000845
2005-08-1584285984285310,000853
2005-08-128538598438439,000843
2005-08-1185285284085171,000851
2005-08-108488488488481,000848
2005-08-0984086884086859,000868
2005-08-088468468468464,000846
2005-08-058528528518513,000851
2005-08-048518518518518,000851
2005-08-038508558508515,000851
2005-08-028608608508508,000850
2005-08-018608608608602,000860
2005-07-2985886085686018,000860
2005-07-288548548548541,000854
2005-07-268608608608605,000860
2005-07-258608608608603,000860
2005-07-2285186584586010,000860
2005-07-2184485084485038,000850
2005-07-208508528428436,000843
2005-07-198548588458459,000845
2005-07-158608608568608,000860
2005-07-148618678608679,000867
2005-07-1386886986086911,000869
2005-07-128698698608693,000869
2005-07-118708708658697,000869
2005-07-0886587686587010,000870
2005-07-0788789688589533,000895
2005-07-0687088887088810,000888
2005-07-0588088087087918,000879
2005-07-0486587086087017,000870
2005-07-0186087085485516,000855
2005-06-3083886083886032,000860
2005-06-2984984983683724,000837
2005-06-288408508408447,000844
2005-06-2784985284085035,000850
2005-06-2485585584085086,000850
2005-06-2385086084984919,000849
2005-06-2285585585085023,000850
2005-06-218448548448542,000854
2005-06-2085485685085519,000855
2005-06-1785086285085238,000852
2005-06-1684384984384514,000845
2005-06-158478478438435,000843
2005-06-1483984983984217,000842
2005-06-1383984483984015,000840
2005-06-1084084283983912,000839
2005-06-098408408388387,000838
2005-06-088408418408408,000840
2005-06-0783984183884013,000840
2005-06-068408428388388,000838
2005-06-0383884283883927,000839
2005-06-0285585583583862,000838
2005-06-018608608608604,000860
2005-05-318608608608602,000860
2005-05-2786186186086010,000860
2005-05-258588588588581,000858
2005-05-248898898898891,000889
2005-05-238898898898891,000889
2005-05-208888898888894,000889
2005-05-198958958898892,000889
2005-05-188898898898891,000889
2005-05-178898898898891,000889
2005-05-168898898898891,000889
2005-05-138998998898892,000889
2005-05-118998998998992,000899
2005-05-108818928818922,000892
2005-05-099109109109101,000910
2005-05-069109109109101,000910
2005-05-028998998998991,000899
2005-04-288808808808803,000880
2005-04-268808808808805,000880
2005-04-258808808808801,000880
2005-04-228808808808801,000880
2005-04-198808808808801,000880
2005-04-158628628628621,000862
2005-04-148838838828822,000882
2005-04-138708708708701,000870
2005-04-129119119109102,000910
2005-04-119109109109101,000910
2005-04-089109109109101,000910
2005-04-079109109109102,000910
2005-04-069109109109101,000910
2005-04-059169169169161,000916
2005-04-019149149149142,000914
2005-03-309009009009002,000900
2005-03-299219219219211,000921
2005-03-259309309299295,000929
2005-03-239019019019011,000901
2005-03-229009009009003,000900
2005-03-189009009009001,000900
2005-03-179099109009003,000900
2005-03-169209209109104,000910
2005-03-159109109109104,000910
2005-03-119029029009004,000900
2005-03-109009029009004,000900
2005-03-099009008959009,000900
2005-03-088958958958952,000895
2005-03-078958958958952,000895
2005-03-048908908908902,000890
2005-03-028998998998992,000899
2005-03-018808808708703,000870
2005-02-288978978978971,000897
2005-02-2588288285785711,000857
2005-02-248828828828821,000882
2005-02-238448628448627,000862
2005-02-228638638458459,000845
2005-02-218808808638639,000863
2005-02-1890090088088010,000880
2005-02-178908908908902,000890
2005-02-169009009009002,000900
2005-02-159009009009003,000900
2005-02-149009009009006,000900
2005-02-109009008908909,000890
2005-02-079009009009002,000900
2005-02-049009009009003,000900
2005-02-038808808808803,000880
2005-02-029109108808805,000880
2005-02-019209209209201,000920
2005-01-319219219209203,000920
2005-01-289219219219211,000921
2005-01-269309309309303,000930
2005-01-259109109109101,000910
2005-01-249109109109101,000910
2005-01-219109109109102,000910
2005-01-209109109109101,000910
2005-01-1989990589990511,000905
2005-01-149259259259252,000925
2005-01-139359359259256,000925
2005-01-129449449449441,000944
2005-01-119359459359453,000945
2005-01-079509509509501,000950
2005-01-059699759699753,000975

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