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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,075 | 1,075 | 1,065 | 1,065 | 11,000 | 1,065 |
| 2005-12-29 | 1,088 | 1,100 | 1,074 | 1,074 | 14,000 | 1,074 |
| 2005-12-28 | 1,089 | 1,090 | 1,070 | 1,070 | 23,000 | 1,070 |
| 2005-12-27 | 1,080 | 1,110 | 1,080 | 1,100 | 19,000 | 1,100 |
| 2005-12-26 | 1,109 | 1,129 | 1,083 | 1,110 | 94,000 | 1,110 |
| 2005-12-22 | 1,080 | 1,110 | 1,080 | 1,110 | 176,000 | 1,110 |
| 2005-12-21 | 1,035 | 1,070 | 1,031 | 1,060 | 85,000 | 1,060 |
| 2005-12-20 | 1,032 | 1,036 | 1,030 | 1,030 | 18,000 | 1,030 |
| 2005-12-19 | 1,040 | 1,040 | 1,031 | 1,032 | 51,000 | 1,032 |
| 2005-12-16 | 1,010 | 1,040 | 1,007 | 1,040 | 47,000 | 1,040 |
| 2005-12-15 | 1,016 | 1,028 | 1,006 | 1,007 | 57,000 | 1,007 |
| 2005-12-14 | 1,020 | 1,030 | 1,015 | 1,015 | 49,000 | 1,015 |
| 2005-12-13 | 1,045 | 1,045 | 1,017 | 1,025 | 77,000 | 1,025 |
| 2005-12-12 | 1,077 | 1,077 | 1,012 | 1,025 | 203,000 | 1,025 |
| 2005-12-09 | 980 | 981 | 980 | 980 | 31,000 | 980 |
| 2005-12-08 | 977 | 985 | 970 | 980 | 33,000 | 980 |
| 2005-12-07 | 976 | 984 | 975 | 977 | 28,000 | 977 |
| 2005-12-06 | 984 | 999 | 975 | 975 | 28,000 | 975 |
| 2005-12-05 | 1,000 | 1,000 | 986 | 986 | 18,000 | 986 |
| 2005-12-02 | 1,002 | 1,010 | 989 | 1,000 | 58,000 | 1,000 |
| 2005-12-01 | 966 | 995 | 965 | 995 | 36,000 | 995 |
| 2005-11-30 | 962 | 970 | 957 | 966 | 20,000 | 966 |
| 2005-11-29 | 955 | 961 | 955 | 961 | 5,000 | 961 |
| 2005-11-28 | 962 | 965 | 956 | 961 | 30,000 | 961 |
| 2005-11-25 | 966 | 966 | 956 | 966 | 57,000 | 966 |
| 2005-11-24 | 984 | 990 | 975 | 975 | 28,000 | 975 |
| 2005-11-22 | 957 | 990 | 957 | 985 | 30,000 | 985 |
| 2005-11-21 | 961 | 970 | 955 | 955 | 24,000 | 955 |
| 2005-11-18 | 945 | 961 | 945 | 950 | 73,000 | 950 |
| 2005-11-17 | 934 | 960 | 925 | 930 | 40,000 | 930 |
| 2005-11-16 | 939 | 939 | 930 | 935 | 24,000 | 935 |
| 2005-11-15 | 950 | 950 | 939 | 945 | 19,000 | 945 |
| 2005-11-14 | 956 | 969 | 953 | 969 | 46,000 | 969 |
| 2005-11-11 | 955 | 960 | 950 | 951 | 21,000 | 951 |
| 2005-11-10 | 945 | 960 | 945 | 955 | 12,000 | 955 |
| 2005-11-09 | 970 | 970 | 948 | 948 | 23,000 | 948 |
| 2005-11-08 | 935 | 950 | 931 | 950 | 28,000 | 950 |
| 2005-11-07 | 925 | 942 | 921 | 942 | 31,000 | 942 |
| 2005-11-04 | 912 | 924 | 912 | 920 | 30,000 | 920 |
| 2005-11-02 | 911 | 915 | 910 | 910 | 25,000 | 910 |
| 2005-11-01 | 920 | 925 | 915 | 915 | 23,000 | 915 |
| 2005-10-31 | 906 | 906 | 891 | 900 | 16,000 | 900 |
| 2005-10-28 | 905 | 905 | 905 | 905 | 5,000 | 905 |
| 2005-10-27 | 920 | 920 | 905 | 905 | 6,000 | 905 |
| 2005-10-26 | 905 | 905 | 900 | 900 | 10,000 | 900 |
| 2005-10-25 | 897 | 908 | 897 | 901 | 11,000 | 901 |
| 2005-10-24 | 904 | 908 | 890 | 890 | 14,000 | 890 |
| 2005-10-21 | 900 | 904 | 895 | 904 | 8,000 | 904 |
| 2005-10-20 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2005-10-19 | 896 | 910 | 890 | 895 | 6,000 | 895 |
| 2005-10-18 | 890 | 891 | 890 | 890 | 6,000 | 890 |
| 2005-10-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-10-14 | 887 | 900 | 885 | 900 | 10,000 | 900 |
| 2005-10-13 | 910 | 910 | 881 | 881 | 21,000 | 881 |
| 2005-10-12 | 925 | 926 | 906 | 910 | 29,000 | 910 |
| 2005-10-11 | 873 | 925 | 873 | 925 | 52,000 | 925 |
| 2005-10-07 | 860 | 875 | 860 | 870 | 28,000 | 870 |
| 2005-10-06 | 860 | 865 | 860 | 865 | 11,000 | 865 |
| 2005-10-05 | 865 | 865 | 865 | 865 | 12,000 | 865 |
| 2005-10-04 | 860 | 865 | 860 | 865 | 5,000 | 865 |
| 2005-10-03 | 864 | 864 | 860 | 860 | 9,000 | 860 |
| 2005-09-30 | 859 | 864 | 859 | 864 | 5,000 | 864 |
| 2005-09-29 | 851 | 861 | 850 | 853 | 9,000 | 853 |
| 2005-09-28 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2005-09-27 | 859 | 859 | 849 | 850 | 10,000 | 850 |
| 2005-09-26 | 856 | 857 | 850 | 857 | 30,000 | 857 |
| 2005-09-22 | 863 | 863 | 851 | 855 | 24,000 | 855 |
| 2005-09-21 | 862 | 865 | 855 | 855 | 30,000 | 855 |
| 2005-09-20 | 869 | 869 | 860 | 860 | 15,000 | 860 |
| 2005-09-16 | 880 | 889 | 865 | 865 | 17,000 | 865 |
| 2005-09-15 | 865 | 877 | 860 | 877 | 7,000 | 877 |
| 2005-09-14 | 863 | 865 | 855 | 865 | 12,000 | 865 |
| 2005-09-13 | 871 | 871 | 855 | 871 | 17,000 | 871 |
| 2005-09-12 | 863 | 893 | 863 | 871 | 22,000 | 871 |
| 2005-09-09 | 861 | 862 | 851 | 862 | 23,000 | 862 |
| 2005-09-08 | 857 | 860 | 850 | 860 | 36,000 | 860 |
| 2005-09-07 | 840 | 840 | 839 | 839 | 4,000 | 839 |
| 2005-09-06 | 839 | 840 | 839 | 840 | 7,000 | 840 |
| 2005-09-05 | 840 | 842 | 840 | 841 | 6,000 | 841 |
| 2005-09-02 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-09-01 | 845 | 845 | 839 | 845 | 87,000 | 845 |
| 2005-08-31 | 842 | 845 | 842 | 845 | 4,000 | 845 |
| 2005-08-30 | 847 | 847 | 842 | 842 | 7,000 | 842 |
| 2005-08-29 | 841 | 847 | 841 | 847 | 5,000 | 847 |
| 2005-08-26 | 840 | 840 | 839 | 840 | 13,000 | 840 |
| 2005-08-25 | 837 | 840 | 837 | 840 | 7,000 | 840 |
| 2005-08-24 | 837 | 840 | 837 | 840 | 7,000 | 840 |
| 2005-08-23 | 842 | 848 | 837 | 837 | 33,000 | 837 |
| 2005-08-22 | 842 | 842 | 837 | 841 | 22,000 | 841 |
| 2005-08-19 | 850 | 858 | 840 | 840 | 66,000 | 840 |
| 2005-08-18 | 846 | 850 | 839 | 850 | 24,000 | 850 |
| 2005-08-17 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2005-08-16 | 853 | 853 | 845 | 845 | 9,000 | 845 |
| 2005-08-15 | 842 | 859 | 842 | 853 | 10,000 | 853 |
| 2005-08-12 | 853 | 859 | 843 | 843 | 9,000 | 843 |
| 2005-08-11 | 852 | 852 | 840 | 851 | 71,000 | 851 |
| 2005-08-10 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2005-08-09 | 840 | 868 | 840 | 868 | 59,000 | 868 |
| 2005-08-08 | 846 | 846 | 846 | 846 | 4,000 | 846 |
| 2005-08-05 | 852 | 852 | 851 | 851 | 3,000 | 851 |
| 2005-08-04 | 851 | 851 | 851 | 851 | 8,000 | 851 |
| 2005-08-03 | 850 | 855 | 850 | 851 | 5,000 | 851 |
| 2005-08-02 | 860 | 860 | 850 | 850 | 8,000 | 850 |
| 2005-08-01 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2005-07-29 | 858 | 860 | 856 | 860 | 18,000 | 860 |
| 2005-07-28 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2005-07-26 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2005-07-25 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2005-07-22 | 851 | 865 | 845 | 860 | 10,000 | 860 |
| 2005-07-21 | 844 | 850 | 844 | 850 | 38,000 | 850 |
| 2005-07-20 | 850 | 852 | 842 | 843 | 6,000 | 843 |
| 2005-07-19 | 854 | 858 | 845 | 845 | 9,000 | 845 |
| 2005-07-15 | 860 | 860 | 856 | 860 | 8,000 | 860 |
| 2005-07-14 | 861 | 867 | 860 | 867 | 9,000 | 867 |
| 2005-07-13 | 868 | 869 | 860 | 869 | 11,000 | 869 |
| 2005-07-12 | 869 | 869 | 860 | 869 | 3,000 | 869 |
| 2005-07-11 | 870 | 870 | 865 | 869 | 7,000 | 869 |
| 2005-07-08 | 865 | 876 | 865 | 870 | 10,000 | 870 |
| 2005-07-07 | 887 | 896 | 885 | 895 | 33,000 | 895 |
| 2005-07-06 | 870 | 888 | 870 | 888 | 10,000 | 888 |
| 2005-07-05 | 880 | 880 | 870 | 879 | 18,000 | 879 |
| 2005-07-04 | 865 | 870 | 860 | 870 | 17,000 | 870 |
| 2005-07-01 | 860 | 870 | 854 | 855 | 16,000 | 855 |
| 2005-06-30 | 838 | 860 | 838 | 860 | 32,000 | 860 |
| 2005-06-29 | 849 | 849 | 836 | 837 | 24,000 | 837 |
| 2005-06-28 | 840 | 850 | 840 | 844 | 7,000 | 844 |
| 2005-06-27 | 849 | 852 | 840 | 850 | 35,000 | 850 |
| 2005-06-24 | 855 | 855 | 840 | 850 | 86,000 | 850 |
| 2005-06-23 | 850 | 860 | 849 | 849 | 19,000 | 849 |
| 2005-06-22 | 855 | 855 | 850 | 850 | 23,000 | 850 |
| 2005-06-21 | 844 | 854 | 844 | 854 | 2,000 | 854 |
| 2005-06-20 | 854 | 856 | 850 | 855 | 19,000 | 855 |
| 2005-06-17 | 850 | 862 | 850 | 852 | 38,000 | 852 |
| 2005-06-16 | 843 | 849 | 843 | 845 | 14,000 | 845 |
| 2005-06-15 | 847 | 847 | 843 | 843 | 5,000 | 843 |
| 2005-06-14 | 839 | 849 | 839 | 842 | 17,000 | 842 |
| 2005-06-13 | 839 | 844 | 839 | 840 | 15,000 | 840 |
| 2005-06-10 | 840 | 842 | 839 | 839 | 12,000 | 839 |
| 2005-06-09 | 840 | 840 | 838 | 838 | 7,000 | 838 |
| 2005-06-08 | 840 | 841 | 840 | 840 | 8,000 | 840 |
| 2005-06-07 | 839 | 841 | 838 | 840 | 13,000 | 840 |
| 2005-06-06 | 840 | 842 | 838 | 838 | 8,000 | 838 |
| 2005-06-03 | 838 | 842 | 838 | 839 | 27,000 | 839 |
| 2005-06-02 | 855 | 855 | 835 | 838 | 62,000 | 838 |
| 2005-06-01 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2005-05-31 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2005-05-27 | 861 | 861 | 860 | 860 | 10,000 | 860 |
| 2005-05-25 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2005-05-24 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-05-23 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-05-20 | 888 | 889 | 888 | 889 | 4,000 | 889 |
| 2005-05-19 | 895 | 895 | 889 | 889 | 2,000 | 889 |
| 2005-05-18 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-05-17 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-05-16 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2005-05-13 | 899 | 899 | 889 | 889 | 2,000 | 889 |
| 2005-05-11 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2005-05-10 | 881 | 892 | 881 | 892 | 2,000 | 892 |
| 2005-05-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-05-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-05-02 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2005-04-28 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-04-26 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2005-04-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-04-22 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-04-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2005-04-15 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2005-04-14 | 883 | 883 | 882 | 882 | 2,000 | 882 |
| 2005-04-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-04-12 | 911 | 911 | 910 | 910 | 2,000 | 910 |
| 2005-04-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-04-08 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-04-07 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-04-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-04-05 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2005-04-01 | 914 | 914 | 914 | 914 | 2,000 | 914 |
| 2005-03-30 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-03-29 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2005-03-25 | 930 | 930 | 929 | 929 | 5,000 | 929 |
| 2005-03-23 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2005-03-22 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-03-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-03-17 | 909 | 910 | 900 | 900 | 3,000 | 900 |
| 2005-03-16 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 2005-03-15 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2005-03-11 | 902 | 902 | 900 | 900 | 4,000 | 900 |
| 2005-03-10 | 900 | 902 | 900 | 900 | 4,000 | 900 |
| 2005-03-09 | 900 | 900 | 895 | 900 | 9,000 | 900 |
| 2005-03-08 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2005-03-07 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2005-03-04 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2005-03-02 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 2005-03-01 | 880 | 880 | 870 | 870 | 3,000 | 870 |
| 2005-02-28 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2005-02-25 | 882 | 882 | 857 | 857 | 11,000 | 857 |
| 2005-02-24 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2005-02-23 | 844 | 862 | 844 | 862 | 7,000 | 862 |
| 2005-02-22 | 863 | 863 | 845 | 845 | 9,000 | 845 |
| 2005-02-21 | 880 | 880 | 863 | 863 | 9,000 | 863 |
| 2005-02-18 | 900 | 900 | 880 | 880 | 10,000 | 880 |
| 2005-02-17 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2005-02-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-02-15 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-02-14 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2005-02-10 | 900 | 900 | 890 | 890 | 9,000 | 890 |
| 2005-02-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-02-04 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-02-03 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2005-02-02 | 910 | 910 | 880 | 880 | 5,000 | 880 |
| 2005-02-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-01-31 | 921 | 921 | 920 | 920 | 3,000 | 920 |
| 2005-01-28 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2005-01-26 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2005-01-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-01-24 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-01-21 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-01-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-01-19 | 899 | 905 | 899 | 905 | 11,000 | 905 |
| 2005-01-14 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2005-01-13 | 935 | 935 | 925 | 925 | 6,000 | 925 |
| 2005-01-12 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2005-01-11 | 935 | 945 | 935 | 945 | 3,000 | 945 |
| 2005-01-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-01-05 | 969 | 975 | 969 | 975 | 3,000 | 975 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株