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
2011-12-301,4001,4301,4001,4156,6001,415
2011-12-291,3901,4001,3861,4002,6001,400
2011-12-281,3951,3951,3611,3903,4001,390
2011-12-271,3301,3901,3301,3909,3001,390
2011-12-261,3451,3451,3161,3183,4001,318
2011-12-221,3661,3661,3101,3156,1001,315
2011-12-211,4001,4101,3751,3852,9001,385
2011-12-201,3991,3991,3901,3909001,390
2011-12-191,3851,4011,3761,4012,6001,401
2011-12-161,4001,4371,3311,3857,9001,385
2011-12-151,4601,4601,4101,4208,0001,420
2011-12-141,4501,4981,4301,4802,3001,480
2011-12-131,4971,5401,4371,5056,3001,505
2011-12-121,5801,6101,5201,5207,7001,520
2011-12-091,6551,6551,5121,6104,8001,610
2011-12-081,6491,6551,6491,6551,3001,655
2011-12-071,6501,6501,6011,6492,2001,649
2011-12-061,6601,6601,6601,6606001,660
2011-12-051,6661,6701,6401,6703,3001,670
2011-12-021,6611,6921,6531,6662,5001,666
2011-12-011,7631,7791,7001,7005,7001,700
2011-11-301,6371,7451,6301,74521,6001,745
2011-11-291,6241,6381,6001,6297,4001,629
2011-11-281,4541,5501,4541,5475,1001,547
2011-11-251,4101,4511,4101,4511,0001,451
2011-11-241,4381,4501,4141,4405,6001,440
2011-11-221,4301,4401,4111,4403,3001,440
2011-11-211,4241,4501,4161,4302,4001,430
2011-11-181,3601,4301,3501,4306,4001,430
2011-11-171,3301,3601,3301,3602,5001,360
2011-11-161,3811,3901,3501,3524,0001,352
2011-11-151,4481,4481,3841,3843,2001,384
2011-11-141,4441,4501,3901,4184,9001,418
2011-11-111,3881,3881,3601,3789,9001,378
2011-11-101,3501,3501,3301,35013,5001,350
2011-11-091,4001,4001,3661,37722,9001,377
2011-11-081,4411,4501,3491,39418,7001,394
2011-11-071,3071,4971,3071,48722,9001,487
2011-11-041,2621,3061,2621,29832,1001,298
2011-11-021,2331,2861,2321,28624,0001,286
2011-11-011,2411,3161,2271,24289,2001,242
2011-10-311,5811,6211,5811,60110,3001,601
2011-10-281,6801,6801,5601,58014,1001,580
2011-10-271,3561,5201,3561,52027,3001,520
2011-10-261,3901,4241,3741,38021,6001,380
2011-10-251,4701,4901,3811,43852,2001,438
2011-10-241,6001,6001,4991,53516,8001,535
2011-10-211,6111,6261,6101,6115,0001,611
2011-10-201,6301,6441,6191,6448,8001,644
2011-10-191,6311,6661,6311,6428,4001,642
2011-10-181,6501,6511,6211,63310,9001,633
2011-10-171,6901,7291,6401,65517,7001,655
2011-10-141,7841,7841,6901,6908,4001,690
2011-10-131,7491,7651,7351,7516,3001,751
2011-10-121,6941,7101,6901,7004,8001,700
2011-10-111,7091,7401,7091,7348,3001,734
2011-10-071,6951,6951,6601,6806,9001,680
2011-10-061,6501,6601,6451,65513,5001,655
2011-10-051,6471,6901,6321,63310,6001,633
2011-10-041,7241,7241,6121,64013,0001,640
2011-10-031,7901,7901,7051,7303,0001,730
2011-09-301,8151,8601,7401,80013,5001,800
2011-09-291,8101,8171,8001,8154,4001,815
2011-09-281,8121,8491,7901,8174,0001,817
2011-09-271,8501,8501,8001,8112,6001,811
2011-09-261,8421,8901,8001,80218,6001,802
2011-09-221,8501,8541,8401,8427,9001,842
2011-09-211,8611,9701,8601,8876,9001,887
2011-09-201,8851,9151,8531,8542,4001,854
2011-09-161,8452,0001,8451,93013,2001,930
2011-09-151,7751,8301,7601,8055,7001,805
2011-09-141,9441,9721,7301,75015,0001,750
2011-09-132,0002,0001,9401,9459,3001,945
2011-09-122,1002,1001,9802,00020,9002,000
2011-09-092,1202,1502,1202,1204,8002,120
2011-09-082,1262,1602,1202,1521,2002,152
2011-09-072,0842,1202,0802,09011,1002,090
2011-09-062,0532,0802,0512,0512,0002,051
2011-09-052,1402,1402,0502,0505,2002,050
2011-09-022,1902,1902,1502,1503,7002,150
2011-09-012,2002,2192,2002,2001,3002,200
2011-08-312,2002,2202,2002,2204,0002,220
2011-08-302,2202,2202,1712,2007,0002,200
2011-08-292,1912,1912,1492,1493,1002,149
2011-08-262,1772,1972,1702,1911,4002,191
2011-08-252,1702,2182,1612,1772,4002,177
2011-08-242,2002,2062,1562,1602,1002,160
2011-08-232,1752,1932,1502,1744,7002,174
2011-08-222,2802,2802,1692,1746,9002,174
2011-08-192,1302,1872,1082,1083,5002,108
2011-08-182,2002,2002,1452,1896,3002,189
2011-08-172,2452,2502,2002,2003,9002,200
2011-08-162,2502,2602,2492,25014,5002,250
2011-08-152,2282,2322,2222,2324,6002,232
2011-08-122,2242,2692,2242,2255,6002,225
2011-08-112,2472,2472,2102,2243,0002,224
2011-08-102,2552,2802,2552,2683,9002,268
2011-08-092,1302,1902,0202,14026,9002,140
2011-08-082,1802,2302,1362,19911,8002,199
2011-08-052,1102,3192,1102,28223,7002,282
2011-08-042,4002,4002,3602,36012,8002,360
2011-08-032,5302,5302,3202,37516,0002,375
2011-08-022,5352,5402,5022,5209,1002,520
2011-08-012,6032,6032,5662,5859,2002,585
2011-07-292,4732,7002,4732,70026,8002,700
2011-07-282,7802,7802,7402,77210,1002,772
2011-07-272,7712,8002,7262,7898,2002,789
2011-07-262,7212,7582,7212,7585,1002,758
2011-07-252,7212,7602,7212,7274,6002,727
2011-07-222,6902,7602,6892,7289,6002,728
2011-07-212,7502,7502,6912,73512,5002,735
2011-07-202,7502,7502,7102,7453,8002,745
2011-07-192,6802,7492,6502,7496,3002,749
2011-07-152,7402,7402,7302,7309002,730
2011-07-142,6682,7652,6682,6926,0002,692
2011-07-132,7012,7662,6692,7655,3002,765
2011-07-122,6512,7452,6502,7458,5002,745
2011-07-112,6502,7452,6132,7453,7002,745
2011-07-082,7002,7272,6502,7198,6002,719
2011-07-072,5702,7492,5522,73030,0002,730
2011-07-062,4552,6152,4552,59057,3002,590
2011-07-052,4502,4702,4312,4554,7002,455
2011-07-042,4782,4792,4472,4705,4002,470
2011-07-012,4302,4782,4002,4785,9002,478
2011-06-302,4302,4302,4282,4304,2002,430
2011-06-292,4302,4302,4002,4303,7002,430
2011-06-282,3602,4002,3502,4005,1002,400
2011-06-272,3602,4002,3602,4003,7002,400
2011-06-242,4102,4102,3102,31110,9002,311
2011-06-232,3702,4602,3632,4609,9002,460
2011-06-222,4802,4802,4402,46010,7002,460
2011-06-212,4902,4952,4802,4954,2002,495
2011-06-202,4952,4952,4832,4916,7002,491
2011-06-172,4982,5002,4702,4837,1002,483
2011-06-162,4502,4992,3802,49910,3002,499
2011-06-152,4902,4902,4852,4904,7002,490
2011-06-142,4802,5102,4672,49224,1002,492
2011-06-132,3002,4792,3002,45015,4002,450
2011-06-102,3202,3502,3012,33012,3002,330
2011-06-092,2302,3402,2302,32016,0002,320
2011-06-082,2222,2492,2152,2202,9002,220
2011-06-072,2452,2502,2192,2505,4002,250
2011-06-062,2102,2892,2102,2603,7002,260
2011-06-032,2502,2992,2212,2505,6002,250
2011-06-022,2002,2202,1752,2205,5002,220
2011-06-012,1912,2502,1912,20010,7002,200
2011-05-312,1502,2002,1502,19012,0002,190
2011-05-302,1302,1452,1052,1336,9002,133
2011-05-272,1272,1272,0902,1003,4002,100
2011-05-262,0512,1402,0512,08716,5002,087
2011-05-252,0202,0902,0202,05022,0002,050
2011-05-242,0002,0301,9571,9995,9001,999
2011-05-232,0112,0451,9502,0303,8002,030
2011-05-202,0302,0802,0302,04812,5002,048
2011-05-192,0212,0452,0152,0307,1002,030
2011-05-181,9682,0401,9502,0209,4002,020
2011-05-171,9221,9611,9221,9401,0001,940
2011-05-161,9401,9401,9201,9214,0001,921
2011-05-131,9651,9851,9301,97512,3001,975
2011-05-121,9622,0001,9541,97611,3001,976
2011-05-111,9691,9981,9691,9981,6001,998
2011-05-101,9541,9741,9271,9596,6001,959
2011-05-092,0002,0501,9871,9873,2001,987
2011-05-062,0002,0202,0002,0203,0002,020
2011-05-022,0502,0502,0142,0142,5002,014
2011-04-282,0302,0562,0002,0567,0002,056
2011-04-272,0002,0291,9782,0277,6002,027
2011-04-261,9291,9751,9291,9633,7001,963
2011-04-251,9151,9231,8931,9134,9001,913
2011-04-221,9301,9551,9111,92114,4001,921
2011-04-211,9691,9801,9211,9215,2001,921
2011-04-201,9301,9371,9171,9173,3001,917
2011-04-191,9171,9501,9161,9385,3001,938
2011-04-181,9301,9491,9261,9265,6001,926
2011-04-151,9241,9251,9101,9213,8001,921
2011-04-141,9501,9501,9101,92417,5001,924
2011-04-131,9351,9651,9351,9508,8001,950
2011-04-121,9561,9571,9111,9157,5001,915
2011-04-111,9992,0001,9502,0005,0002,000
2011-04-081,9502,0001,9501,9909,2001,990
2011-04-071,9511,9701,9501,9524,3001,952
2011-04-061,9801,9891,9501,9515,5001,951
2011-04-052,0532,0831,9501,9608,2001,960
2011-04-042,0782,0782,0022,0034,4002,003
2011-04-012,0502,0802,0502,0786,0002,078
2011-03-311,9952,1451,9952,10020,3002,100
2011-03-301,8971,9501,8891,91523,4001,915
2011-03-291,8801,9031,8801,89913,7001,899
2011-03-281,9501,9511,9251,9257,0001,925
2011-03-251,9602,0001,9502,0008,7002,000
2011-03-242,0502,0501,9801,98915,7001,989
2011-03-232,1002,1802,0782,07811,9002,078
2011-03-222,2502,2502,1002,14921,6002,149
2011-03-182,1902,2002,0512,05126,5002,051
2011-03-172,1302,1702,0952,11432,4002,114
2011-03-162,0502,1112,0502,10026,3002,100
2011-03-151,9502,1261,8402,05037,0002,050
2011-03-141,8001,9501,7601,92033,5001,920
2011-03-112,0712,1482,0712,08016,5002,080
2011-03-102,1722,1922,0802,12029,7002,120
2011-03-092,1942,2302,1722,20024,0002,200
2011-03-082,2502,2862,2402,2405,3002,240
2011-03-072,3582,3582,2492,2818,1002,281
2011-03-042,4002,4202,3702,37219,5002,372
2011-03-032,3992,4002,3562,40020,4002,400
2011-03-022,3982,3982,2802,35523,5002,355
2011-03-012,3902,4282,3802,40020,3002,400
2011-02-282,3002,3952,2852,39044,9002,390
2011-02-252,1002,2402,1002,23910,9002,239
2011-02-242,1602,1702,0802,08715,3002,087
2011-02-232,1292,2732,1262,20014,6002,200
2011-02-222,3952,3952,2212,27926,5002,279
2011-02-212,2352,3492,2102,34933,9002,349
2011-02-182,1522,2602,1522,25828,6002,258
2011-02-172,0802,1692,0712,15226,8002,152
2011-02-162,0502,0852,0502,06011,5002,060
2011-02-152,0102,0702,0052,06033,1002,060
2011-02-142,0102,0102,0002,00510,7002,005
2011-02-102,0232,0272,0012,0109,8002,010
2011-02-092,0152,0302,0002,02311,9002,023
2011-02-082,0142,0382,0002,01515,0002,015
2011-02-072,0242,0262,0122,0142,8002,014
2011-02-042,0072,0302,0002,0005,9002,000
2011-02-031,9452,0251,9452,02513,4002,025
2011-02-021,9051,9201,8951,91711,5001,917
2011-02-011,9021,9321,9011,9058,1001,905
2011-01-311,9001,9201,9001,9076,1001,907
2011-01-281,9501,9501,9221,9224,1001,922
2011-01-271,9721,9721,9011,9457,7001,945
2011-01-261,9581,9711,9501,9703,3001,970
2011-01-251,9191,9991,9181,95511,4001,955
2011-01-241,8201,8801,8201,8564,0001,856
2011-01-211,8511,8601,7711,82925,6001,829
2011-01-201,9171,9191,8421,85017,1001,850
2011-01-191,9451,9451,8661,91025,0001,910
2011-01-181,9801,9801,9301,94717,3001,947
2011-01-171,9802,0051,9701,98011,9001,980
2011-01-141,9802,0001,9701,98619,8001,986
2011-01-132,0472,0501,9761,98034,6001,980
2011-01-121,9792,0501,9702,02325,9002,023
2011-01-111,9901,9901,9541,95412,0001,954
2011-01-072,0302,0352,0042,00417,5002,004
2011-01-061,9602,0351,9322,03040,4002,030
2011-01-051,9901,9951,9571,96724,8001,967
2011-01-042,0002,0041,9451,97415,4001,974

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