3891 ニッポン高度紙工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 986 | 986 | 986 | 986 | 2,000 | 986 |
| 2007-12-26 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 2007-12-25 | 989 | 989 | 981 | 986 | 6,000 | 986 |
| 2007-12-21 | 989 | 990 | 980 | 990 | 22,000 | 990 |
| 2007-12-20 | 991 | 994 | 985 | 989 | 27,000 | 989 |
| 2007-12-19 | 991 | 991 | 990 | 991 | 11,000 | 991 |
| 2007-12-18 | 988 | 990 | 988 | 990 | 18,000 | 990 |
| 2007-12-17 | 989 | 992 | 981 | 988 | 15,000 | 988 |
| 2007-12-14 | 980 | 988 | 980 | 988 | 16,000 | 988 |
| 2007-12-13 | 940 | 950 | 939 | 950 | 15,000 | 950 |
| 2007-12-12 | 928 | 938 | 928 | 938 | 2,000 | 938 |
| 2007-12-11 | 929 | 929 | 928 | 928 | 2,000 | 928 |
| 2007-12-10 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2007-12-06 | 910 | 920 | 910 | 920 | 4,000 | 920 |
| 2007-12-04 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2007-12-03 | 890 | 901 | 890 | 900 | 9,000 | 900 |
| 2007-11-30 | 862 | 880 | 862 | 880 | 4,000 | 880 |
| 2007-11-29 | 861 | 862 | 861 | 862 | 2,000 | 862 |
| 2007-11-28 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2007-11-27 | 859 | 860 | 850 | 860 | 3,000 | 860 |
| 2007-11-26 | 850 | 860 | 850 | 860 | 4,000 | 860 |
| 2007-11-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-11-21 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-11-20 | 890 | 890 | 880 | 890 | 5,000 | 890 |
| 2007-11-19 | 890 | 895 | 890 | 890 | 6,000 | 890 |
| 2007-11-16 | 890 | 900 | 890 | 900 | 13,000 | 900 |
| 2007-11-15 | 890 | 891 | 890 | 890 | 5,000 | 890 |
| 2007-11-14 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2007-11-13 | 900 | 900 | 890 | 900 | 7,000 | 900 |
| 2007-11-12 | 899 | 900 | 875 | 900 | 9,000 | 900 |
| 2007-11-09 | 899 | 900 | 899 | 900 | 6,000 | 900 |
| 2007-11-08 | 910 | 910 | 880 | 880 | 13,000 | 880 |
| 2007-11-07 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2007-11-06 | 922 | 922 | 915 | 915 | 2,000 | 915 |
| 2007-11-05 | 940 | 940 | 930 | 930 | 3,000 | 930 |
| 2007-11-02 | 931 | 940 | 931 | 940 | 4,000 | 940 |
| 2007-10-31 | 930 | 930 | 926 | 930 | 8,000 | 930 |
| 2007-10-30 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2007-10-24 | 965 | 965 | 940 | 940 | 2,000 | 940 |
| 2007-10-23 | 950 | 960 | 950 | 960 | 4,000 | 960 |
| 2007-10-22 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2007-10-19 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 2007-10-18 | 971 | 976 | 971 | 976 | 3,000 | 976 |
| 2007-10-17 | 990 | 990 | 985 | 985 | 3,000 | 985 |
| 2007-10-15 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2007-10-11 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-10-10 | 1,000 | 1,000 | 992 | 992 | 4,000 | 992 |
| 2007-10-09 | 991 | 998 | 991 | 998 | 3,000 | 998 |
| 2007-10-05 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2007-10-03 | 989 | 989 | 980 | 980 | 3,000 | 980 |
| 2007-10-02 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 2007-10-01 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 2007-09-28 | 970 | 980 | 970 | 980 | 2,000 | 980 |
| 2007-09-27 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2007-09-26 | 960 | 960 | 950 | 960 | 7,000 | 960 |
| 2007-09-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2007-09-21 | 951 | 970 | 951 | 970 | 4,000 | 970 |
| 2007-09-20 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2007-09-18 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2007-09-14 | 950 | 960 | 950 | 960 | 11,000 | 960 |
| 2007-09-13 | 960 | 960 | 955 | 955 | 5,000 | 955 |
| 2007-09-12 | 960 | 960 | 950 | 960 | 6,000 | 960 |
| 2007-09-11 | 960 | 960 | 951 | 951 | 3,000 | 951 |
| 2007-09-10 | 960 | 965 | 955 | 960 | 23,000 | 960 |
| 2007-09-07 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-09-05 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 | 1,028 |
| 2007-09-03 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 2007-08-31 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2007-08-30 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 2007-08-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-08-27 | 1,025 | 1,025 | 1,000 | 1,005 | 3,000 | 1,005 |
| 2007-08-24 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2007-08-23 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 2007-08-22 | 975 | 975 | 972 | 972 | 18,000 | 972 |
| 2007-08-21 | 980 | 980 | 970 | 970 | 5,000 | 970 |
| 2007-08-20 | 971 | 971 | 970 | 971 | 4,000 | 971 |
| 2007-08-17 | 980 | 980 | 970 | 970 | 14,000 | 970 |
| 2007-08-16 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 1,000 |
| 2007-08-15 | 1,002 | 1,002 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2007-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-08-13 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2007-08-10 | 1,010 | 1,020 | 1,009 | 1,015 | 6,000 | 1,015 |
| 2007-08-09 | 1,032 | 1,032 | 1,030 | 1,030 | 13,000 | 1,030 |
| 2007-08-08 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 1,040 |
| 2007-08-07 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 2007-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 | 1,060 |
| 2007-08-02 | 1,074 | 1,074 | 1,060 | 1,069 | 28,000 | 1,069 |
| 2007-08-01 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2007-07-31 | 1,100 | 1,108 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2007-07-30 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 2007-07-27 | 1,070 | 1,091 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2007-07-26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2007-07-25 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2007-07-24 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 1,083 |
| 2007-07-23 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 | 1,084 |
| 2007-07-20 | 1,071 | 1,071 | 1,070 | 1,070 | 7,000 | 1,070 |
| 2007-07-19 | 1,062 | 1,071 | 1,062 | 1,070 | 8,000 | 1,070 |
| 2007-07-18 | 1,070 | 1,070 | 1,060 | 1,060 | 37,000 | 1,060 |
| 2007-07-17 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2007-07-13 | 1,071 | 1,082 | 1,071 | 1,082 | 8,000 | 1,082 |
| 2007-07-12 | 1,088 | 1,091 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2007-07-11 | 1,075 | 1,088 | 1,070 | 1,087 | 7,000 | 1,087 |
| 2007-07-10 | 1,091 | 1,091 | 1,062 | 1,062 | 3,000 | 1,062 |
| 2007-07-09 | 1,071 | 1,099 | 1,071 | 1,079 | 5,000 | 1,079 |
| 2007-07-06 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2007-07-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2007-07-04 | 1,072 | 1,072 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2007-07-03 | 1,091 | 1,091 | 1,091 | 1,091 | 3,000 | 1,091 |
| 2007-07-02 | 1,071 | 1,085 | 1,070 | 1,085 | 8,000 | 1,085 |
| 2007-06-29 | 1,056 | 1,075 | 1,056 | 1,070 | 6,000 | 1,070 |
| 2007-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2007-06-27 | 1,061 | 1,065 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2007-06-26 | 1,069 | 1,069 | 1,055 | 1,060 | 7,000 | 1,060 |
| 2007-06-25 | 1,063 | 1,080 | 1,050 | 1,066 | 11,000 | 1,066 |
| 2007-06-22 | 1,049 | 1,049 | 1,048 | 1,048 | 6,000 | 1,048 |
| 2007-06-21 | 1,035 | 1,048 | 1,035 | 1,048 | 2,000 | 1,048 |
| 2007-06-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2007-06-19 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 | 1,030 |
| 2007-06-18 | 1,058 | 1,058 | 1,030 | 1,035 | 5,000 | 1,035 |
| 2007-06-15 | 999 | 1,019 | 999 | 1,019 | 22,000 | 1,019 |
| 2007-06-14 | 967 | 985 | 967 | 985 | 13,000 | 985 |
| 2007-06-13 | 968 | 970 | 967 | 967 | 22,000 | 967 |
| 2007-06-12 | 967 | 969 | 967 | 968 | 34,000 | 968 |
| 2007-06-11 | 969 | 972 | 966 | 967 | 41,000 | 967 |
| 2007-06-08 | 975 | 976 | 961 | 968 | 20,000 | 968 |
| 2007-06-07 | 985 | 995 | 979 | 981 | 24,000 | 981 |
| 2007-06-06 | 998 | 998 | 995 | 995 | 9,000 | 995 |
| 2007-06-05 | 998 | 999 | 997 | 998 | 14,000 | 998 |
| 2007-06-04 | 980 | 1,002 | 980 | 998 | 26,000 | 998 |
| 2007-06-01 | 1,000 | 1,005 | 990 | 990 | 20,000 | 990 |
| 2007-05-31 | 990 | 1,000 | 989 | 1,000 | 16,000 | 1,000 |
| 2007-05-30 | 979 | 990 | 979 | 990 | 13,000 | 990 |
| 2007-05-29 | 991 | 992 | 980 | 989 | 23,000 | 989 |
| 2007-05-28 | 983 | 990 | 983 | 990 | 6,000 | 990 |
| 2007-05-25 | 985 | 990 | 985 | 990 | 5,000 | 990 |
| 2007-05-24 | 991 | 1,000 | 985 | 985 | 16,000 | 985 |
| 2007-05-23 | 971 | 989 | 971 | 989 | 9,000 | 989 |
| 2007-05-22 | 1,000 | 1,020 | 975 | 980 | 26,000 | 980 |
| 2007-05-21 | 1,051 | 1,080 | 1,011 | 1,020 | 25,000 | 1,020 |
| 2007-05-18 | 1,120 | 1,120 | 1,111 | 1,111 | 7,000 | 1,111 |
| 2007-05-17 | 1,130 | 1,130 | 1,115 | 1,120 | 4,000 | 1,120 |
| 2007-05-16 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 2007-05-15 | 1,105 | 1,105 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2007-05-14 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2007-05-11 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2007-05-10 | 1,115 | 1,125 | 1,115 | 1,125 | 2,000 | 1,125 |
| 2007-05-09 | 1,119 | 1,130 | 1,115 | 1,115 | 7,000 | 1,115 |
| 2007-05-08 | 1,144 | 1,144 | 1,110 | 1,130 | 21,000 | 1,130 |
| 2007-05-07 | 1,144 | 1,144 | 1,144 | 1,144 | 2,000 | 1,144 |
| 2007-05-02 | 1,111 | 1,120 | 1,110 | 1,110 | 10,000 | 1,110 |
| 2007-05-01 | 1,135 | 1,135 | 1,101 | 1,111 | 6,000 | 1,111 |
| 2007-04-27 | 1,134 | 1,137 | 1,134 | 1,135 | 6,000 | 1,135 |
| 2007-04-26 | 1,136 | 1,150 | 1,135 | 1,135 | 13,000 | 1,135 |
| 2007-04-25 | 1,140 | 1,150 | 1,135 | 1,140 | 8,000 | 1,140 |
| 2007-04-24 | 1,136 | 1,136 | 1,135 | 1,135 | 2,000 | 1,135 |
| 2007-04-23 | 1,155 | 1,155 | 1,133 | 1,133 | 19,000 | 1,133 |
| 2007-04-20 | 1,151 | 1,165 | 1,151 | 1,160 | 12,000 | 1,160 |
| 2007-04-19 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2007-04-18 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 | 1,150 |
| 2007-04-17 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 1,140 |
| 2007-04-16 | 1,160 | 1,160 | 1,147 | 1,147 | 4,000 | 1,147 |
| 2007-04-13 | 1,158 | 1,160 | 1,150 | 1,160 | 8,000 | 1,160 |
| 2007-04-12 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 1,146 |
| 2007-04-11 | 1,156 | 1,156 | 1,141 | 1,141 | 9,000 | 1,141 |
| 2007-04-10 | 1,152 | 1,172 | 1,152 | 1,172 | 2,000 | 1,172 |
| 2007-04-09 | 1,160 | 1,190 | 1,151 | 1,190 | 8,000 | 1,190 |
| 2007-04-06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2007-04-05 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2007-04-04 | 1,200 | 1,200 | 1,182 | 1,182 | 2,000 | 1,182 |
| 2007-04-03 | 1,185 | 1,185 | 1,175 | 1,178 | 5,000 | 1,178 |
| 2007-03-30 | 1,200 | 1,209 | 1,180 | 1,209 | 7,000 | 1,209 |
| 2007-03-29 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 | 1,209 |
| 2007-03-28 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 1,210 |
| 2007-03-27 | 1,212 | 1,212 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2007-03-26 | 1,212 | 1,220 | 1,210 | 1,220 | 18,000 | 1,220 |
| 2007-03-23 | 1,270 | 1,270 | 1,210 | 1,221 | 31,000 | 1,221 |
| 2007-03-22 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 1,170 |
| 2007-03-20 | 1,161 | 1,161 | 1,101 | 1,140 | 12,000 | 1,140 |
| 2007-03-19 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2007-03-16 | 1,185 | 1,200 | 1,185 | 1,200 | 2,000 | 1,200 |
| 2007-03-15 | 1,180 | 1,195 | 1,180 | 1,195 | 4,000 | 1,195 |
| 2007-03-14 | 1,182 | 1,182 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2007-03-13 | 1,212 | 1,212 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2007-03-12 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2007-03-09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2007-03-08 | 1,228 | 1,247 | 1,228 | 1,247 | 2,000 | 1,247 |
| 2007-03-07 | 1,239 | 1,240 | 1,188 | 1,188 | 3,000 | 1,188 |
| 2007-03-06 | 1,181 | 1,219 | 1,181 | 1,219 | 2,000 | 1,219 |
| 2007-03-05 | 1,209 | 1,209 | 1,181 | 1,181 | 14,000 | 1,181 |
| 2007-03-01 | 1,277 | 1,277 | 1,270 | 1,270 | 8,000 | 1,270 |
| 2007-02-28 | 1,278 | 1,278 | 1,278 | 1,278 | 3,000 | 1,278 |
| 2007-02-27 | 1,299 | 1,299 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2007-02-23 | 1,288 | 1,299 | 1,288 | 1,295 | 10,000 | 1,295 |
| 2007-02-22 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 | 1,300 |
| 2007-02-21 | 1,311 | 1,311 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2007-02-20 | 1,319 | 1,319 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2007-02-19 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,309 |
| 2007-02-16 | 1,305 | 1,305 | 1,304 | 1,304 | 2,000 | 1,304 |
| 2007-02-15 | 1,301 | 1,303 | 1,301 | 1,303 | 3,000 | 1,303 |
| 2007-02-14 | 1,360 | 1,360 | 1,330 | 1,330 | 13,000 | 1,330 |
| 2007-02-13 | 1,358 | 1,360 | 1,358 | 1,360 | 2,000 | 1,360 |
| 2007-02-09 | 1,365 | 1,365 | 1,345 | 1,345 | 2,000 | 1,345 |
| 2007-02-05 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2007-02-02 | 1,355 | 1,355 | 1,355 | 1,355 | 2,000 | 1,355 |
| 2007-02-01 | 1,360 | 1,374 | 1,350 | 1,374 | 7,000 | 1,374 |
| 2007-01-31 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 1,380 |
| 2007-01-30 | 1,362 | 1,370 | 1,362 | 1,363 | 5,000 | 1,363 |
| 2007-01-29 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 | 1,360 |
| 2007-01-26 | 1,361 | 1,379 | 1,360 | 1,360 | 6,000 | 1,360 |
| 2007-01-25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2007-01-24 | 1,368 | 1,380 | 1,360 | 1,380 | 12,000 | 1,380 |
| 2007-01-23 | 1,380 | 1,380 | 1,311 | 1,350 | 12,000 | 1,350 |
| 2007-01-22 | 1,370 | 1,400 | 1,370 | 1,380 | 8,000 | 1,380 |
| 2007-01-19 | 1,352 | 1,390 | 1,352 | 1,390 | 8,000 | 1,390 |
| 2007-01-18 | 1,350 | 1,390 | 1,350 | 1,390 | 3,000 | 1,390 |
| 2007-01-17 | 1,330 | 1,360 | 1,330 | 1,360 | 23,000 | 1,360 |
| 2007-01-16 | 1,315 | 1,319 | 1,308 | 1,308 | 3,000 | 1,308 |
| 2007-01-15 | 1,318 | 1,318 | 1,298 | 1,298 | 2,000 | 1,298 |
| 2007-01-12 | 1,290 | 1,320 | 1,290 | 1,320 | 3,000 | 1,320 |
| 2007-01-11 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 | 1,271 |
| 2007-01-10 | 1,290 | 1,290 | 1,284 | 1,284 | 2,000 | 1,284 |
| 2007-01-09 | 1,310 | 1,312 | 1,310 | 1,310 | 5,000 | 1,310 |
| 2007-01-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2007-01-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株