3891 ニッポン高度紙工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,400	1,430	1,400	1,415	6,600	1,415
2011-12-29	1,390	1,400	1,386	1,400	2,600	1,400
2011-12-28	1,395	1,395	1,361	1,390	3,400	1,390
2011-12-27	1,330	1,390	1,330	1,390	9,300	1,390
2011-12-26	1,345	1,345	1,316	1,318	3,400	1,318
2011-12-22	1,366	1,366	1,310	1,315	6,100	1,315
2011-12-21	1,400	1,410	1,375	1,385	2,900	1,385
2011-12-20	1,399	1,399	1,390	1,390	900	1,390
2011-12-19	1,385	1,401	1,376	1,401	2,600	1,401
2011-12-16	1,400	1,437	1,331	1,385	7,900	1,385
2011-12-15	1,460	1,460	1,410	1,420	8,000	1,420
2011-12-14	1,450	1,498	1,430	1,480	2,300	1,480
2011-12-13	1,497	1,540	1,437	1,505	6,300	1,505
2011-12-12	1,580	1,610	1,520	1,520	7,700	1,520
2011-12-09	1,655	1,655	1,512	1,610	4,800	1,610
2011-12-08	1,649	1,655	1,649	1,655	1,300	1,655
2011-12-07	1,650	1,650	1,601	1,649	2,200	1,649
2011-12-06	1,660	1,660	1,660	1,660	600	1,660
2011-12-05	1,666	1,670	1,640	1,670	3,300	1,670
2011-12-02	1,661	1,692	1,653	1,666	2,500	1,666
2011-12-01	1,763	1,779	1,700	1,700	5,700	1,700
2011-11-30	1,637	1,745	1,630	1,745	21,600	1,745
2011-11-29	1,624	1,638	1,600	1,629	7,400	1,629
2011-11-28	1,454	1,550	1,454	1,547	5,100	1,547
2011-11-25	1,410	1,451	1,410	1,451	1,000	1,451
2011-11-24	1,438	1,450	1,414	1,440	5,600	1,440
2011-11-22	1,430	1,440	1,411	1,440	3,300	1,440
2011-11-21	1,424	1,450	1,416	1,430	2,400	1,430
2011-11-18	1,360	1,430	1,350	1,430	6,400	1,430
2011-11-17	1,330	1,360	1,330	1,360	2,500	1,360
2011-11-16	1,381	1,390	1,350	1,352	4,000	1,352
2011-11-15	1,448	1,448	1,384	1,384	3,200	1,384
2011-11-14	1,444	1,450	1,390	1,418	4,900	1,418
2011-11-11	1,388	1,388	1,360	1,378	9,900	1,378
2011-11-10	1,350	1,350	1,330	1,350	13,500	1,350
2011-11-09	1,400	1,400	1,366	1,377	22,900	1,377
2011-11-08	1,441	1,450	1,349	1,394	18,700	1,394
2011-11-07	1,307	1,497	1,307	1,487	22,900	1,487
2011-11-04	1,262	1,306	1,262	1,298	32,100	1,298
2011-11-02	1,233	1,286	1,232	1,286	24,000	1,286
2011-11-01	1,241	1,316	1,227	1,242	89,200	1,242
2011-10-31	1,581	1,621	1,581	1,601	10,300	1,601
2011-10-28	1,680	1,680	1,560	1,580	14,100	1,580
2011-10-27	1,356	1,520	1,356	1,520	27,300	1,520
2011-10-26	1,390	1,424	1,374	1,380	21,600	1,380
2011-10-25	1,470	1,490	1,381	1,438	52,200	1,438
2011-10-24	1,600	1,600	1,499	1,535	16,800	1,535
2011-10-21	1,611	1,626	1,610	1,611	5,000	1,611
2011-10-20	1,630	1,644	1,619	1,644	8,800	1,644
2011-10-19	1,631	1,666	1,631	1,642	8,400	1,642
2011-10-18	1,650	1,651	1,621	1,633	10,900	1,633
2011-10-17	1,690	1,729	1,640	1,655	17,700	1,655
2011-10-14	1,784	1,784	1,690	1,690	8,400	1,690
2011-10-13	1,749	1,765	1,735	1,751	6,300	1,751
2011-10-12	1,694	1,710	1,690	1,700	4,800	1,700
2011-10-11	1,709	1,740	1,709	1,734	8,300	1,734
2011-10-07	1,695	1,695	1,660	1,680	6,900	1,680
2011-10-06	1,650	1,660	1,645	1,655	13,500	1,655
2011-10-05	1,647	1,690	1,632	1,633	10,600	1,633
2011-10-04	1,724	1,724	1,612	1,640	13,000	1,640
2011-10-03	1,790	1,790	1,705	1,730	3,000	1,730
2011-09-30	1,815	1,860	1,740	1,800	13,500	1,800
2011-09-29	1,810	1,817	1,800	1,815	4,400	1,815
2011-09-28	1,812	1,849	1,790	1,817	4,000	1,817
2011-09-27	1,850	1,850	1,800	1,811	2,600	1,811
2011-09-26	1,842	1,890	1,800	1,802	18,600	1,802
2011-09-22	1,850	1,854	1,840	1,842	7,900	1,842
2011-09-21	1,861	1,970	1,860	1,887	6,900	1,887
2011-09-20	1,885	1,915	1,853	1,854	2,400	1,854
2011-09-16	1,845	2,000	1,845	1,930	13,200	1,930
2011-09-15	1,775	1,830	1,760	1,805	5,700	1,805
2011-09-14	1,944	1,972	1,730	1,750	15,000	1,750
2011-09-13	2,000	2,000	1,940	1,945	9,300	1,945
2011-09-12	2,100	2,100	1,980	2,000	20,900	2,000
2011-09-09	2,120	2,150	2,120	2,120	4,800	2,120
2011-09-08	2,126	2,160	2,120	2,152	1,200	2,152
2011-09-07	2,084	2,120	2,080	2,090	11,100	2,090
2011-09-06	2,053	2,080	2,051	2,051	2,000	2,051
2011-09-05	2,140	2,140	2,050	2,050	5,200	2,050
2011-09-02	2,190	2,190	2,150	2,150	3,700	2,150
2011-09-01	2,200	2,219	2,200	2,200	1,300	2,200
2011-08-31	2,200	2,220	2,200	2,220	4,000	2,220
2011-08-30	2,220	2,220	2,171	2,200	7,000	2,200
2011-08-29	2,191	2,191	2,149	2,149	3,100	2,149
2011-08-26	2,177	2,197	2,170	2,191	1,400	2,191
2011-08-25	2,170	2,218	2,161	2,177	2,400	2,177
2011-08-24	2,200	2,206	2,156	2,160	2,100	2,160
2011-08-23	2,175	2,193	2,150	2,174	4,700	2,174
2011-08-22	2,280	2,280	2,169	2,174	6,900	2,174
2011-08-19	2,130	2,187	2,108	2,108	3,500	2,108
2011-08-18	2,200	2,200	2,145	2,189	6,300	2,189
2011-08-17	2,245	2,250	2,200	2,200	3,900	2,200
2011-08-16	2,250	2,260	2,249	2,250	14,500	2,250
2011-08-15	2,228	2,232	2,222	2,232	4,600	2,232
2011-08-12	2,224	2,269	2,224	2,225	5,600	2,225
2011-08-11	2,247	2,247	2,210	2,224	3,000	2,224
2011-08-10	2,255	2,280	2,255	2,268	3,900	2,268
2011-08-09	2,130	2,190	2,020	2,140	26,900	2,140
2011-08-08	2,180	2,230	2,136	2,199	11,800	2,199
2011-08-05	2,110	2,319	2,110	2,282	23,700	2,282
2011-08-04	2,400	2,400	2,360	2,360	12,800	2,360
2011-08-03	2,530	2,530	2,320	2,375	16,000	2,375
2011-08-02	2,535	2,540	2,502	2,520	9,100	2,520
2011-08-01	2,603	2,603	2,566	2,585	9,200	2,585
2011-07-29	2,473	2,700	2,473	2,700	26,800	2,700
2011-07-28	2,780	2,780	2,740	2,772	10,100	2,772
2011-07-27	2,771	2,800	2,726	2,789	8,200	2,789
2011-07-26	2,721	2,758	2,721	2,758	5,100	2,758
2011-07-25	2,721	2,760	2,721	2,727	4,600	2,727
2011-07-22	2,690	2,760	2,689	2,728	9,600	2,728
2011-07-21	2,750	2,750	2,691	2,735	12,500	2,735
2011-07-20	2,750	2,750	2,710	2,745	3,800	2,745
2011-07-19	2,680	2,749	2,650	2,749	6,300	2,749
2011-07-15	2,740	2,740	2,730	2,730	900	2,730
2011-07-14	2,668	2,765	2,668	2,692	6,000	2,692
2011-07-13	2,701	2,766	2,669	2,765	5,300	2,765
2011-07-12	2,651	2,745	2,650	2,745	8,500	2,745
2011-07-11	2,650	2,745	2,613	2,745	3,700	2,745
2011-07-08	2,700	2,727	2,650	2,719	8,600	2,719
2011-07-07	2,570	2,749	2,552	2,730	30,000	2,730
2011-07-06	2,455	2,615	2,455	2,590	57,300	2,590
2011-07-05	2,450	2,470	2,431	2,455	4,700	2,455
2011-07-04	2,478	2,479	2,447	2,470	5,400	2,470
2011-07-01	2,430	2,478	2,400	2,478	5,900	2,478
2011-06-30	2,430	2,430	2,428	2,430	4,200	2,430
2011-06-29	2,430	2,430	2,400	2,430	3,700	2,430
2011-06-28	2,360	2,400	2,350	2,400	5,100	2,400
2011-06-27	2,360	2,400	2,360	2,400	3,700	2,400
2011-06-24	2,410	2,410	2,310	2,311	10,900	2,311
2011-06-23	2,370	2,460	2,363	2,460	9,900	2,460
2011-06-22	2,480	2,480	2,440	2,460	10,700	2,460
2011-06-21	2,490	2,495	2,480	2,495	4,200	2,495
2011-06-20	2,495	2,495	2,483	2,491	6,700	2,491
2011-06-17	2,498	2,500	2,470	2,483	7,100	2,483
2011-06-16	2,450	2,499	2,380	2,499	10,300	2,499
2011-06-15	2,490	2,490	2,485	2,490	4,700	2,490
2011-06-14	2,480	2,510	2,467	2,492	24,100	2,492
2011-06-13	2,300	2,479	2,300	2,450	15,400	2,450
2011-06-10	2,320	2,350	2,301	2,330	12,300	2,330
2011-06-09	2,230	2,340	2,230	2,320	16,000	2,320
2011-06-08	2,222	2,249	2,215	2,220	2,900	2,220
2011-06-07	2,245	2,250	2,219	2,250	5,400	2,250
2011-06-06	2,210	2,289	2,210	2,260	3,700	2,260
2011-06-03	2,250	2,299	2,221	2,250	5,600	2,250
2011-06-02	2,200	2,220	2,175	2,220	5,500	2,220
2011-06-01	2,191	2,250	2,191	2,200	10,700	2,200
2011-05-31	2,150	2,200	2,150	2,190	12,000	2,190
2011-05-30	2,130	2,145	2,105	2,133	6,900	2,133
2011-05-27	2,127	2,127	2,090	2,100	3,400	2,100
2011-05-26	2,051	2,140	2,051	2,087	16,500	2,087
2011-05-25	2,020	2,090	2,020	2,050	22,000	2,050
2011-05-24	2,000	2,030	1,957	1,999	5,900	1,999
2011-05-23	2,011	2,045	1,950	2,030	3,800	2,030
2011-05-20	2,030	2,080	2,030	2,048	12,500	2,048
2011-05-19	2,021	2,045	2,015	2,030	7,100	2,030
2011-05-18	1,968	2,040	1,950	2,020	9,400	2,020
2011-05-17	1,922	1,961	1,922	1,940	1,000	1,940
2011-05-16	1,940	1,940	1,920	1,921	4,000	1,921
2011-05-13	1,965	1,985	1,930	1,975	12,300	1,975
2011-05-12	1,962	2,000	1,954	1,976	11,300	1,976
2011-05-11	1,969	1,998	1,969	1,998	1,600	1,998
2011-05-10	1,954	1,974	1,927	1,959	6,600	1,959
2011-05-09	2,000	2,050	1,987	1,987	3,200	1,987
2011-05-06	2,000	2,020	2,000	2,020	3,000	2,020
2011-05-02	2,050	2,050	2,014	2,014	2,500	2,014
2011-04-28	2,030	2,056	2,000	2,056	7,000	2,056
2011-04-27	2,000	2,029	1,978	2,027	7,600	2,027
2011-04-26	1,929	1,975	1,929	1,963	3,700	1,963
2011-04-25	1,915	1,923	1,893	1,913	4,900	1,913
2011-04-22	1,930	1,955	1,911	1,921	14,400	1,921
2011-04-21	1,969	1,980	1,921	1,921	5,200	1,921
2011-04-20	1,930	1,937	1,917	1,917	3,300	1,917
2011-04-19	1,917	1,950	1,916	1,938	5,300	1,938
2011-04-18	1,930	1,949	1,926	1,926	5,600	1,926
2011-04-15	1,924	1,925	1,910	1,921	3,800	1,921
2011-04-14	1,950	1,950	1,910	1,924	17,500	1,924
2011-04-13	1,935	1,965	1,935	1,950	8,800	1,950
2011-04-12	1,956	1,957	1,911	1,915	7,500	1,915
2011-04-11	1,999	2,000	1,950	2,000	5,000	2,000
2011-04-08	1,950	2,000	1,950	1,990	9,200	1,990
2011-04-07	1,951	1,970	1,950	1,952	4,300	1,952
2011-04-06	1,980	1,989	1,950	1,951	5,500	1,951
2011-04-05	2,053	2,083	1,950	1,960	8,200	1,960
2011-04-04	2,078	2,078	2,002	2,003	4,400	2,003
2011-04-01	2,050	2,080	2,050	2,078	6,000	2,078
2011-03-31	1,995	2,145	1,995	2,100	20,300	2,100
2011-03-30	1,897	1,950	1,889	1,915	23,400	1,915
2011-03-29	1,880	1,903	1,880	1,899	13,700	1,899
2011-03-28	1,950	1,951	1,925	1,925	7,000	1,925
2011-03-25	1,960	2,000	1,950	2,000	8,700	2,000
2011-03-24	2,050	2,050	1,980	1,989	15,700	1,989
2011-03-23	2,100	2,180	2,078	2,078	11,900	2,078
2011-03-22	2,250	2,250	2,100	2,149	21,600	2,149
2011-03-18	2,190	2,200	2,051	2,051	26,500	2,051
2011-03-17	2,130	2,170	2,095	2,114	32,400	2,114
2011-03-16	2,050	2,111	2,050	2,100	26,300	2,100
2011-03-15	1,950	2,126	1,840	2,050	37,000	2,050
2011-03-14	1,800	1,950	1,760	1,920	33,500	1,920
2011-03-11	2,071	2,148	2,071	2,080	16,500	2,080
2011-03-10	2,172	2,192	2,080	2,120	29,700	2,120
2011-03-09	2,194	2,230	2,172	2,200	24,000	2,200
2011-03-08	2,250	2,286	2,240	2,240	5,300	2,240
2011-03-07	2,358	2,358	2,249	2,281	8,100	2,281
2011-03-04	2,400	2,420	2,370	2,372	19,500	2,372
2011-03-03	2,399	2,400	2,356	2,400	20,400	2,400
2011-03-02	2,398	2,398	2,280	2,355	23,500	2,355
2011-03-01	2,390	2,428	2,380	2,400	20,300	2,400
2011-02-28	2,300	2,395	2,285	2,390	44,900	2,390
2011-02-25	2,100	2,240	2,100	2,239	10,900	2,239
2011-02-24	2,160	2,170	2,080	2,087	15,300	2,087
2011-02-23	2,129	2,273	2,126	2,200	14,600	2,200
2011-02-22	2,395	2,395	2,221	2,279	26,500	2,279
2011-02-21	2,235	2,349	2,210	2,349	33,900	2,349
2011-02-18	2,152	2,260	2,152	2,258	28,600	2,258
2011-02-17	2,080	2,169	2,071	2,152	26,800	2,152
2011-02-16	2,050	2,085	2,050	2,060	11,500	2,060
2011-02-15	2,010	2,070	2,005	2,060	33,100	2,060
2011-02-14	2,010	2,010	2,000	2,005	10,700	2,005
2011-02-10	2,023	2,027	2,001	2,010	9,800	2,010
2011-02-09	2,015	2,030	2,000	2,023	11,900	2,023
2011-02-08	2,014	2,038	2,000	2,015	15,000	2,015
2011-02-07	2,024	2,026	2,012	2,014	2,800	2,014
2011-02-04	2,007	2,030	2,000	2,000	5,900	2,000
2011-02-03	1,945	2,025	1,945	2,025	13,400	2,025
2011-02-02	1,905	1,920	1,895	1,917	11,500	1,917
2011-02-01	1,902	1,932	1,901	1,905	8,100	1,905
2011-01-31	1,900	1,920	1,900	1,907	6,100	1,907
2011-01-28	1,950	1,950	1,922	1,922	4,100	1,922
2011-01-27	1,972	1,972	1,901	1,945	7,700	1,945
2011-01-26	1,958	1,971	1,950	1,970	3,300	1,970
2011-01-25	1,919	1,999	1,918	1,955	11,400	1,955
2011-01-24	1,820	1,880	1,820	1,856	4,000	1,856
2011-01-21	1,851	1,860	1,771	1,829	25,600	1,829
2011-01-20	1,917	1,919	1,842	1,850	17,100	1,850
2011-01-19	1,945	1,945	1,866	1,910	25,000	1,910
2011-01-18	1,980	1,980	1,930	1,947	17,300	1,947
2011-01-17	1,980	2,005	1,970	1,980	11,900	1,980
2011-01-14	1,980	2,000	1,970	1,986	19,800	1,986
2011-01-13	2,047	2,050	1,976	1,980	34,600	1,980
2011-01-12	1,979	2,050	1,970	2,023	25,900	2,023
2011-01-11	1,990	1,990	1,954	1,954	12,000	1,954
2011-01-07	2,030	2,035	2,004	2,004	17,500	2,004
2011-01-06	1,960	2,035	1,932	2,030	40,400	2,030
2011-01-05	1,990	1,995	1,957	1,967	24,800	1,967
2011-01-04	2,000	2,004	1,945	1,974	15,400	1,974

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31