3891 ニッポン高度紙工業(株) の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 598 | 598 | 598 | 598 | 1,000 | 598 |
2008-12-25 | 597 | 598 | 597 | 598 | 3,000 | 598 |
2008-12-24 | 598 | 598 | 597 | 597 | 2,000 | 597 |
2008-12-22 | 592 | 597 | 592 | 597 | 2,000 | 597 |
2008-12-19 | 580 | 591 | 580 | 591 | 5,000 | 591 |
2008-12-18 | 590 | 591 | 590 | 591 | 2,000 | 591 |
2008-12-17 | 611 | 612 | 611 | 612 | 2,000 | 612 |
2008-12-16 | 639 | 639 | 611 | 611 | 4,000 | 611 |
2008-12-15 | 592 | 610 | 591 | 610 | 3,000 | 610 |
2008-12-12 | 592 | 592 | 591 | 591 | 2,000 | 591 |
2008-12-11 | 591 | 591 | 591 | 591 | 2,000 | 591 |
2008-12-10 | 571 | 572 | 571 | 572 | 2,000 | 572 |
2008-12-09 | 570 | 571 | 570 | 571 | 2,000 | 571 |
2008-12-08 | 570 | 570 | 570 | 570 | 5,000 | 570 |
2008-12-05 | 560 | 561 | 560 | 561 | 2,000 | 561 |
2008-12-03 | 570 | 570 | 570 | 570 | 2,000 | 570 |
2008-12-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2008-11-21 | 550 | 550 | 530 | 530 | 12,000 | 530 |
2008-11-17 | 510 | 520 | 510 | 520 | 3,000 | 520 |
2008-11-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2008-11-13 | 558 | 558 | 541 | 541 | 2,000 | 541 |
2008-11-11 | 630 | 630 | 620 | 620 | 2,000 | 620 |
2008-11-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
2008-10-31 | 580 | 580 | 580 | 580 | 4,000 | 580 |
2008-10-30 | 521 | 600 | 521 | 600 | 4,000 | 600 |
2008-10-29 | 515 | 600 | 510 | 600 | 3,000 | 600 |
2008-10-28 | 510 | 510 | 510 | 510 | 3,000 | 510 |
2008-10-27 | 500 | 510 | 500 | 510 | 3,000 | 510 |
2008-10-24 | 500 | 500 | 500 | 500 | 5,000 | 500 |
2008-10-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2008-10-22 | 497 | 535 | 497 | 510 | 14,000 | 510 |
2008-10-21 | 551 | 551 | 480 | 482 | 66,000 | 482 |
2008-10-20 | 570 | 570 | 550 | 550 | 4,000 | 550 |
2008-10-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
2008-10-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2008-10-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2008-10-10 | 650 | 650 | 640 | 640 | 4,000 | 640 |
2008-10-09 | 601 | 650 | 601 | 650 | 3,000 | 650 |
2008-10-08 | 650 | 710 | 650 | 650 | 19,000 | 650 |
2008-10-07 | 637 | 650 | 637 | 650 | 2,000 | 650 |
2008-10-06 | 710 | 710 | 707 | 707 | 23,000 | 707 |
2008-10-03 | 707 | 707 | 707 | 707 | 3,000 | 707 |
2008-10-02 | 699 | 707 | 699 | 707 | 3,000 | 707 |
2008-10-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
2008-09-30 | 699 | 699 | 699 | 699 | 2,000 | 699 |
2008-09-26 | 701 | 701 | 700 | 700 | 4,000 | 700 |
2008-09-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
2008-09-18 | 710 | 710 | 710 | 710 | 6,000 | 710 |
2008-09-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
2008-09-11 | 740 | 740 | 710 | 710 | 4,000 | 710 |
2008-09-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
2008-09-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
2008-09-02 | 750 | 750 | 740 | 740 | 13,000 | 740 |
2008-09-01 | 740 | 750 | 740 | 750 | 3,000 | 750 |
2008-08-28 | 740 | 740 | 740 | 740 | 2,000 | 740 |
2008-08-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2008-08-25 | 749 | 749 | 741 | 741 | 18,000 | 741 |
2008-08-21 | 759 | 759 | 759 | 759 | 1,000 | 759 |
2008-08-20 | 749 | 759 | 749 | 759 | 2,000 | 759 |
2008-08-19 | 750 | 750 | 748 | 748 | 2,000 | 748 |
2008-08-18 | 767 | 767 | 750 | 751 | 3,000 | 751 |
2008-08-15 | 765 | 767 | 765 | 767 | 4,000 | 767 |
2008-08-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
2008-08-12 | 770 | 770 | 770 | 770 | 4,000 | 770 |
2008-08-07 | 766 | 766 | 766 | 766 | 1,000 | 766 |
2008-08-06 | 775 | 775 | 775 | 775 | 2,000 | 775 |
2008-08-05 | 765 | 765 | 765 | 765 | 3,000 | 765 |
2008-08-04 | 771 | 771 | 770 | 770 | 3,000 | 770 |
2008-08-01 | 775 | 775 | 770 | 770 | 4,000 | 770 |
2008-07-29 | 760 | 760 | 760 | 760 | 3,000 | 760 |
2008-07-28 | 760 | 760 | 760 | 760 | 3,000 | 760 |
2008-07-25 | 762 | 770 | 760 | 760 | 12,000 | 760 |
2008-07-24 | 773 | 773 | 771 | 772 | 6,000 | 772 |
2008-07-23 | 775 | 775 | 772 | 772 | 3,000 | 772 |
2008-07-22 | 774 | 774 | 772 | 772 | 3,000 | 772 |
2008-07-18 | 772 | 772 | 772 | 772 | 1,000 | 772 |
2008-07-17 | 772 | 772 | 772 | 772 | 1,000 | 772 |
2008-07-15 | 778 | 778 | 771 | 771 | 3,000 | 771 |
2008-07-11 | 766 | 766 | 756 | 766 | 3,000 | 766 |
2008-07-10 | 766 | 766 | 766 | 766 | 1,000 | 766 |
2008-07-09 | 795 | 795 | 766 | 766 | 3,000 | 766 |
2008-07-08 | 811 | 811 | 765 | 765 | 4,000 | 765 |
2008-07-07 | 810 | 810 | 810 | 810 | 2,000 | 810 |
2008-07-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
2008-07-03 | 804 | 810 | 804 | 810 | 10,000 | 810 |
2008-07-02 | 805 | 805 | 804 | 804 | 10,000 | 804 |
2008-07-01 | 800 | 800 | 800 | 800 | 7,000 | 800 |
2008-06-30 | 803 | 804 | 800 | 800 | 22,000 | 800 |
2008-06-26 | 835 | 835 | 810 | 810 | 6,000 | 810 |
2008-06-25 | 759 | 775 | 758 | 775 | 10,000 | 775 |
2008-06-24 | 750 | 765 | 750 | 755 | 11,000 | 755 |
2008-06-23 | 741 | 749 | 741 | 749 | 6,000 | 749 |
2008-06-20 | 742 | 743 | 741 | 741 | 8,000 | 741 |
2008-06-19 | 742 | 750 | 741 | 741 | 6,000 | 741 |
2008-06-18 | 750 | 750 | 750 | 750 | 7,000 | 750 |
2008-06-17 | 770 | 770 | 750 | 750 | 8,000 | 750 |
2008-06-16 | 760 | 760 | 751 | 751 | 2,000 | 751 |
2008-06-13 | 799 | 799 | 790 | 790 | 2,000 | 790 |
2008-06-12 | 804 | 804 | 801 | 801 | 4,000 | 801 |
2008-06-11 | 754 | 765 | 750 | 765 | 29,000 | 765 |
2008-06-10 | 750 | 760 | 745 | 755 | 21,000 | 755 |
2008-06-09 | 732 | 732 | 732 | 732 | 1,000 | 732 |
2008-06-06 | 732 | 740 | 732 | 740 | 9,000 | 740 |
2008-06-05 | 740 | 740 | 740 | 740 | 4,000 | 740 |
2008-06-04 | 740 | 750 | 739 | 740 | 11,000 | 740 |
2008-06-03 | 740 | 740 | 740 | 740 | 3,000 | 740 |
2008-06-02 | 750 | 750 | 740 | 740 | 4,000 | 740 |
2008-05-30 | 749 | 750 | 749 | 750 | 18,000 | 750 |
2008-05-29 | 745 | 749 | 745 | 749 | 10,000 | 749 |
2008-05-28 | 745 | 750 | 745 | 745 | 5,000 | 745 |
2008-05-27 | 745 | 745 | 745 | 745 | 2,000 | 745 |
2008-05-26 | 745 | 745 | 745 | 745 | 21,000 | 745 |
2008-05-23 | 750 | 751 | 745 | 750 | 18,000 | 750 |
2008-05-22 | 745 | 750 | 741 | 750 | 6,000 | 750 |
2008-05-21 | 745 | 750 | 742 | 750 | 5,000 | 750 |
2008-05-20 | 746 | 750 | 745 | 750 | 5,000 | 750 |
2008-05-19 | 749 | 749 | 745 | 745 | 6,000 | 745 |
2008-05-16 | 750 | 756 | 750 | 756 | 6,000 | 756 |
2008-05-15 | 750 | 750 | 746 | 749 | 11,000 | 749 |
2008-05-14 | 750 | 752 | 750 | 750 | 7,000 | 750 |
2008-05-13 | 748 | 750 | 748 | 750 | 3,000 | 750 |
2008-05-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
2008-05-09 | 751 | 751 | 750 | 750 | 6,000 | 750 |
2008-05-08 | 750 | 750 | 750 | 750 | 4,000 | 750 |
2008-05-07 | 750 | 750 | 750 | 750 | 13,000 | 750 |
2008-05-02 | 750 | 750 | 750 | 750 | 4,000 | 750 |
2008-05-01 | 750 | 760 | 750 | 750 | 10,000 | 750 |
2008-04-30 | 750 | 750 | 748 | 750 | 6,000 | 750 |
2008-04-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
2008-04-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
2008-04-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
2008-04-22 | 750 | 750 | 750 | 750 | 2,000 | 750 |
2008-04-21 | 770 | 770 | 750 | 750 | 7,000 | 750 |
2008-04-18 | 780 | 780 | 768 | 768 | 2,000 | 768 |
2008-04-16 | 765 | 770 | 765 | 770 | 2,000 | 770 |
2008-04-15 | 775 | 775 | 775 | 775 | 1,000 | 775 |
2008-04-14 | 780 | 780 | 775 | 775 | 5,000 | 775 |
2008-04-11 | 801 | 801 | 780 | 780 | 4,000 | 780 |
2008-04-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
2008-04-07 | 821 | 821 | 821 | 821 | 1,000 | 821 |
2008-04-04 | 801 | 804 | 801 | 801 | 8,000 | 801 |
2008-04-03 | 830 | 830 | 830 | 830 | 4,000 | 830 |
2008-04-02 | 832 | 859 | 828 | 848 | 23,000 | 848 |
2008-04-01 | 859 | 859 | 859 | 859 | 1,000 | 859 |
2008-03-31 | 859 | 859 | 859 | 859 | 2,000 | 859 |
2008-03-27 | 859 | 859 | 859 | 859 | 1,000 | 859 |
2008-03-25 | 859 | 859 | 859 | 859 | 5,000 | 859 |
2008-03-24 | 860 | 860 | 860 | 860 | 2,000 | 860 |
2008-03-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
2008-03-17 | 861 | 861 | 860 | 860 | 2,000 | 860 |
2008-03-14 | 865 | 865 | 865 | 865 | 2,000 | 865 |
2008-03-13 | 861 | 861 | 861 | 861 | 1,000 | 861 |
2008-03-12 | 861 | 861 | 861 | 861 | 1,000 | 861 |
2008-03-07 | 880 | 880 | 880 | 880 | 2,000 | 880 |
2008-03-06 | 879 | 890 | 871 | 880 | 9,000 | 880 |
2008-03-05 | 898 | 898 | 880 | 880 | 3,000 | 880 |
2008-03-04 | 900 | 900 | 870 | 880 | 5,000 | 880 |
2008-03-03 | 899 | 899 | 880 | 880 | 4,000 | 880 |
2008-02-29 | 910 | 910 | 900 | 900 | 3,000 | 900 |
2008-02-28 | 875 | 900 | 875 | 900 | 3,000 | 900 |
2008-02-27 | 859 | 867 | 859 | 867 | 10,000 | 867 |
2008-02-26 | 856 | 860 | 856 | 856 | 15,000 | 856 |
2008-02-25 | 856 | 856 | 856 | 856 | 2,000 | 856 |
2008-02-22 | 856 | 856 | 856 | 856 | 5,000 | 856 |
2008-02-21 | 859 | 859 | 856 | 856 | 5,000 | 856 |
2008-02-20 | 860 | 860 | 858 | 859 | 3,000 | 859 |
2008-02-19 | 860 | 860 | 860 | 860 | 6,000 | 860 |
2008-02-18 | 856 | 856 | 856 | 856 | 2,000 | 856 |
2008-02-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
2008-02-14 | 860 | 860 | 860 | 860 | 4,000 | 860 |
2008-02-13 | 860 | 860 | 855 | 855 | 5,000 | 855 |
2008-02-12 | 855 | 855 | 855 | 855 | 2,000 | 855 |
2008-02-08 | 860 | 860 | 855 | 855 | 2,000 | 855 |
2008-02-06 | 860 | 860 | 860 | 860 | 3,000 | 860 |
2008-02-05 | 851 | 852 | 851 | 852 | 2,000 | 852 |
2008-02-04 | 867 | 867 | 867 | 867 | 1,000 | 867 |
2008-02-01 | 867 | 867 | 867 | 867 | 1,000 | 867 |
2008-01-31 | 880 | 880 | 850 | 850 | 6,000 | 850 |
2008-01-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
2008-01-29 | 880 | 880 | 880 | 880 | 5,000 | 880 |
2008-01-25 | 890 | 900 | 890 | 890 | 6,000 | 890 |
2008-01-24 | 890 | 890 | 890 | 890 | 3,000 | 890 |
2008-01-23 | 895 | 895 | 890 | 890 | 4,000 | 890 |
2008-01-22 | 900 | 910 | 895 | 895 | 9,000 | 895 |
2008-01-21 | 920 | 920 | 920 | 920 | 1,000 | 920 |
2008-01-18 | 910 | 920 | 910 | 910 | 5,000 | 910 |
2008-01-17 | 930 | 930 | 920 | 920 | 4,000 | 920 |
2008-01-16 | 894 | 894 | 894 | 894 | 2,000 | 894 |
2008-01-15 | 959 | 959 | 949 | 949 | 4,000 | 949 |
2008-01-10 | 972 | 985 | 972 | 985 | 2,000 | 985 |
2008-01-08 | 976 | 976 | 972 | 972 | 2,000 | 972 |
2008-01-07 | 969 | 976 | 969 | 976 | 9,000 | 976 |
分割・併合履歴 : [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株