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
2008-12-305985985985981,000598
2008-12-255975985975983,000598
2008-12-245985985975972,000597
2008-12-225925975925972,000597
2008-12-195805915805915,000591
2008-12-185905915905912,000591
2008-12-176116126116122,000612
2008-12-166396396116114,000611
2008-12-155926105916103,000610
2008-12-125925925915912,000591
2008-12-115915915915912,000591
2008-12-105715725715722,000572
2008-12-095705715705712,000571
2008-12-085705705705705,000570
2008-12-055605615605612,000561
2008-12-035705705705702,000570
2008-12-025705705705701,000570
2008-11-2155055053053012,000530
2008-11-175105205105203,000520
2008-11-145105105105101,000510
2008-11-135585585415412,000541
2008-11-116306306206202,000620
2008-11-056806806806801,000680
2008-10-315805805805804,000580
2008-10-305216005216004,000600
2008-10-295156005106003,000600
2008-10-285105105105103,000510
2008-10-275005105005103,000510
2008-10-245005005005005,000500
2008-10-235005005005001,000500
2008-10-2249753549751014,000510
2008-10-2155155148048266,000482
2008-10-205705705505504,000550
2008-10-176206206206201,000620
2008-10-156506506506501,000650
2008-10-146506506506501,000650
2008-10-106506506406404,000640
2008-10-096016506016503,000650
2008-10-0865071065065019,000650
2008-10-076376506376502,000650
2008-10-0671071070770723,000707
2008-10-037077077077073,000707
2008-10-026997076997073,000707
2008-10-017007007007001,000700
2008-09-306996996996992,000699
2008-09-267017017007004,000700
2008-09-257007007007003,000700
2008-09-187107107107106,000710
2008-09-167007007007003,000700
2008-09-117407407107104,000710
2008-09-107507507507501,000750
2008-09-047407407407402,000740
2008-09-0275075074074013,000740
2008-09-017407507407503,000750
2008-08-287407407407402,000740
2008-08-267407407407401,000740
2008-08-2574974974174118,000741
2008-08-217597597597591,000759
2008-08-207497597497592,000759
2008-08-197507507487482,000748
2008-08-187677677507513,000751
2008-08-157657677657674,000767
2008-08-147707707707701,000770
2008-08-127707707707704,000770
2008-08-077667667667661,000766
2008-08-067757757757752,000775
2008-08-057657657657653,000765
2008-08-047717717707703,000770
2008-08-017757757707704,000770
2008-07-297607607607603,000760
2008-07-287607607607603,000760
2008-07-2576277076076012,000760
2008-07-247737737717726,000772
2008-07-237757757727723,000772
2008-07-227747747727723,000772
2008-07-187727727727721,000772
2008-07-177727727727721,000772
2008-07-157787787717713,000771
2008-07-117667667567663,000766
2008-07-107667667667661,000766
2008-07-097957957667663,000766
2008-07-088118117657654,000765
2008-07-078108108108102,000810
2008-07-048108108108101,000810
2008-07-0380481080481010,000810
2008-07-0280580580480410,000804
2008-07-018008008008007,000800
2008-06-3080380480080022,000800
2008-06-268358358108106,000810
2008-06-2575977575877510,000775
2008-06-2475076575075511,000755
2008-06-237417497417496,000749
2008-06-207427437417418,000741
2008-06-197427507417416,000741
2008-06-187507507507507,000750
2008-06-177707707507508,000750
2008-06-167607607517512,000751
2008-06-137997997907902,000790
2008-06-128048048018014,000801
2008-06-1175476575076529,000765
2008-06-1075076074575521,000755
2008-06-097327327327321,000732
2008-06-067327407327409,000740
2008-06-057407407407404,000740
2008-06-0474075073974011,000740
2008-06-037407407407403,000740
2008-06-027507507407404,000740
2008-05-3074975074975018,000750
2008-05-2974574974574910,000749
2008-05-287457507457455,000745
2008-05-277457457457452,000745
2008-05-2674574574574521,000745
2008-05-2375075174575018,000750
2008-05-227457507417506,000750
2008-05-217457507427505,000750
2008-05-207467507457505,000750
2008-05-197497497457456,000745
2008-05-167507567507566,000756
2008-05-1575075074674911,000749
2008-05-147507527507507,000750
2008-05-137487507487503,000750
2008-05-127507507507502,000750
2008-05-097517517507506,000750
2008-05-087507507507504,000750
2008-05-0775075075075013,000750
2008-05-027507507507504,000750
2008-05-0175076075075010,000750
2008-04-307507507487506,000750
2008-04-287507507507503,000750
2008-04-247507507507501,000750
2008-04-237507507507501,000750
2008-04-227507507507502,000750
2008-04-217707707507507,000750
2008-04-187807807687682,000768
2008-04-167657707657702,000770
2008-04-157757757757751,000775
2008-04-147807807757755,000775
2008-04-118018017807804,000780
2008-04-108008008008001,000800
2008-04-078218218218211,000821
2008-04-048018048018018,000801
2008-04-038308308308304,000830
2008-04-0283285982884823,000848
2008-04-018598598598591,000859
2008-03-318598598598592,000859
2008-03-278598598598591,000859
2008-03-258598598598595,000859
2008-03-248608608608602,000860
2008-03-188608608608601,000860
2008-03-178618618608602,000860
2008-03-148658658658652,000865
2008-03-138618618618611,000861
2008-03-128618618618611,000861
2008-03-078808808808802,000880
2008-03-068798908718809,000880
2008-03-058988988808803,000880
2008-03-049009008708805,000880
2008-03-038998998808804,000880
2008-02-299109109009003,000900
2008-02-288759008759003,000900
2008-02-2785986785986710,000867
2008-02-2685686085685615,000856
2008-02-258568568568562,000856
2008-02-228568568568565,000856
2008-02-218598598568565,000856
2008-02-208608608588593,000859
2008-02-198608608608606,000860
2008-02-188568568568562,000856
2008-02-158608608608601,000860
2008-02-148608608608604,000860
2008-02-138608608558555,000855
2008-02-128558558558552,000855
2008-02-088608608558552,000855
2008-02-068608608608603,000860
2008-02-058518528518522,000852
2008-02-048678678678671,000867
2008-02-018678678678671,000867
2008-01-318808808508506,000850
2008-01-308808808808801,000880
2008-01-298808808808805,000880
2008-01-258909008908906,000890
2008-01-248908908908903,000890
2008-01-238958958908904,000890
2008-01-229009108958959,000895
2008-01-219209209209201,000920
2008-01-189109209109105,000910
2008-01-179309309209204,000920
2008-01-168948948948942,000894
2008-01-159599599499494,000949
2008-01-109729859729852,000985
2008-01-089769769729722,000972
2008-01-079699769699769,000976

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