3891 ニッポン高度紙工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2009-12-29 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2009-12-28 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 2009-12-25 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2009-12-24 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2009-12-18 | 666 | 694 | 666 | 694 | 5,000 | 694 |
| 2009-12-17 | 700 | 700 | 686 | 686 | 3,000 | 686 |
| 2009-12-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-12-14 | 645 | 670 | 645 | 650 | 3,000 | 650 |
| 2009-12-10 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 2009-12-08 | 645 | 645 | 645 | 645 | 8,000 | 645 |
| 2009-12-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2009-11-30 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2009-11-25 | 610 | 680 | 610 | 680 | 8,000 | 680 |
| 2009-11-20 | 636 | 636 | 610 | 610 | 3,000 | 610 |
| 2009-11-18 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2009-11-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2009-11-12 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 2009-11-04 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2009-10-30 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2009-10-26 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2009-10-23 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2009-10-22 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-10-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2009-10-20 | 750 | 750 | 725 | 725 | 9,000 | 725 |
| 2009-10-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-10-16 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2009-10-14 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2009-10-13 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 2009-10-08 | 696 | 696 | 696 | 696 | 32,000 | 696 |
| 2009-10-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-10-02 | 745 | 745 | 675 | 675 | 3,000 | 675 |
| 2009-09-30 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2009-09-29 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2009-09-24 | 704 | 710 | 704 | 710 | 10,000 | 710 |
| 2009-09-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-09-17 | 710 | 710 | 710 | 710 | 15,000 | 710 |
| 2009-09-16 | 710 | 710 | 703 | 710 | 9,000 | 710 |
| 2009-09-15 | 683 | 715 | 683 | 712 | 7,000 | 712 |
| 2009-09-11 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2009-09-09 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2009-09-08 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2009-09-04 | 672 | 672 | 671 | 671 | 10,000 | 671 |
| 2009-09-02 | 690 | 690 | 610 | 670 | 18,000 | 670 |
| 2009-09-01 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2009-08-31 | 685 | 690 | 685 | 690 | 3,000 | 690 |
| 2009-08-28 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2009-08-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2009-08-26 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 2009-08-25 | 630 | 635 | 630 | 635 | 2,000 | 635 |
| 2009-08-24 | 600 | 620 | 600 | 620 | 5,000 | 620 |
| 2009-08-20 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2009-08-19 | 593 | 594 | 593 | 594 | 2,000 | 594 |
| 2009-08-18 | 598 | 599 | 598 | 599 | 2,000 | 599 |
| 2009-08-14 | 585 | 586 | 581 | 586 | 5,000 | 586 |
| 2009-08-13 | 589 | 589 | 585 | 585 | 3,000 | 585 |
| 2009-08-12 | 565 | 585 | 565 | 585 | 2,000 | 585 |
| 2009-08-11 | 568 | 570 | 568 | 570 | 2,000 | 570 |
| 2009-08-10 | 579 | 579 | 559 | 569 | 3,000 | 569 |
| 2009-08-07 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2009-08-06 | 606 | 610 | 586 | 586 | 4,000 | 586 |
| 2009-08-04 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2009-08-03 | 600 | 601 | 596 | 600 | 5,000 | 600 |
| 2009-07-31 | 598 | 598 | 595 | 595 | 11,000 | 595 |
| 2009-07-29 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2009-07-28 | 601 | 602 | 601 | 602 | 2,000 | 602 |
| 2009-07-27 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2009-07-24 | 591 | 600 | 591 | 600 | 2,000 | 600 |
| 2009-07-21 | 611 | 661 | 611 | 661 | 3,000 | 661 |
| 2009-07-17 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2009-07-16 | 591 | 601 | 591 | 601 | 3,000 | 601 |
| 2009-07-13 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 2009-07-10 | 620 | 620 | 601 | 601 | 4,000 | 601 |
| 2009-07-09 | 620 | 620 | 601 | 601 | 5,000 | 601 |
| 2009-07-08 | 650 | 650 | 620 | 620 | 4,000 | 620 |
| 2009-07-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2009-07-06 | 689 | 715 | 685 | 685 | 7,000 | 685 |
| 2009-07-03 | 710 | 710 | 695 | 695 | 5,000 | 695 |
| 2009-07-02 | 710 | 710 | 690 | 710 | 4,000 | 710 |
| 2009-07-01 | 685 | 685 | 680 | 681 | 3,000 | 681 |
| 2009-06-30 | 649 | 655 | 649 | 655 | 4,000 | 655 |
| 2009-06-29 | 710 | 710 | 648 | 649 | 4,000 | 649 |
| 2009-06-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2009-06-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2009-06-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-06-23 | 709 | 710 | 709 | 710 | 5,000 | 710 |
| 2009-06-22 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2009-06-18 | 710 | 710 | 680 | 680 | 6,000 | 680 |
| 2009-06-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2009-06-16 | 710 | 720 | 710 | 710 | 10,000 | 710 |
| 2009-06-15 | 690 | 740 | 690 | 720 | 9,000 | 720 |
| 2009-06-12 | 599 | 690 | 599 | 690 | 29,000 | 690 |
| 2009-06-11 | 590 | 600 | 590 | 590 | 4,000 | 590 |
| 2009-06-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-06-09 | 530 | 535 | 530 | 530 | 6,000 | 530 |
| 2009-06-05 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2009-06-03 | 550 | 550 | 540 | 550 | 3,000 | 550 |
| 2009-06-02 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2009-06-01 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2009-05-29 | 498 | 500 | 498 | 500 | 2,000 | 500 |
| 2009-05-28 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2009-05-27 | 462 | 472 | 462 | 472 | 2,000 | 472 |
| 2009-05-26 | 448 | 449 | 448 | 449 | 2,000 | 449 |
| 2009-05-25 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2009-05-19 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2009-05-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-05-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-05-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-05-08 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2009-05-07 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2009-05-01 | 449 | 449 | 440 | 440 | 9,000 | 440 |
| 2009-04-30 | 454 | 455 | 454 | 455 | 4,000 | 455 |
| 2009-04-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-04-23 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2009-04-21 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2009-04-20 | 439 | 441 | 439 | 441 | 5,000 | 441 |
| 2009-04-16 | 440 | 440 | 437 | 437 | 3,000 | 437 |
| 2009-04-15 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2009-04-14 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-04-13 | 460 | 460 | 450 | 455 | 3,000 | 455 |
| 2009-04-10 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2009-04-09 | 460 | 460 | 450 | 460 | 7,000 | 460 |
| 2009-04-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-04-06 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2009-04-03 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-04-02 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2009-04-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-03-31 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2009-03-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-03-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2009-03-23 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2009-03-19 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2009-03-18 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2009-03-16 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2009-03-11 | 465 | 470 | 465 | 470 | 3,000 | 470 |
| 2009-03-10 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2009-03-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-03-03 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-03-02 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2009-02-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-02-24 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2009-02-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-02-20 | 404 | 404 | 395 | 395 | 4,000 | 395 |
| 2009-02-19 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2009-02-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-02-17 | 455 | 455 | 430 | 430 | 3,000 | 430 |
| 2009-02-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-02-13 | 470 | 470 | 450 | 450 | 3,000 | 450 |
| 2009-02-09 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2009-02-06 | 501 | 501 | 480 | 480 | 5,000 | 480 |
| 2009-02-05 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2009-02-04 | 471 | 500 | 471 | 500 | 3,000 | 500 |
| 2009-02-03 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-02-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-01-30 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 2009-01-27 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2009-01-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-01-22 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2009-01-21 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2009-01-16 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2009-01-15 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2009-01-14 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2009-01-13 | 600 | 600 | 580 | 581 | 3,000 | 581 |
| 2009-01-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-01-06 | 599 | 599 | 599 | 599 | 4,000 | 599 |
分割・併合履歴 ： [1998-03-26]1株→1.2株 [1996-03-26]1株→1.15株