3891 ニッポン高度紙工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	675	685	675	680	8,000	680
2012-12-27	663	675	663	675	6,200	675
2012-12-26	661	669	660	662	6,800	662
2012-12-25	648	661	648	660	11,300	660
2012-12-21	651	660	644	646	15,300	646
2012-12-20	665	665	634	648	20,300	648
2012-12-19	686	686	672	673	9,000	673
2012-12-18	697	700	676	676	9,300	676
2012-12-17	748	748	682	688	10,700	688
2012-12-14	748	748	718	719	9,400	719
2012-12-13	720	750	720	740	9,900	740
2012-12-12	684	706	680	706	7,100	706
2012-12-11	679	685	671	685	1,200	685
2012-12-10	690	690	677	678	8,400	678
2012-12-07	665	677	664	677	5,600	677
2012-12-06	650	665	648	665	5,400	665
2012-12-05	666	666	640	655	7,600	655
2012-12-04	659	672	659	666	4,900	666
2012-12-03	646	665	646	655	700	655
2012-11-30	642	649	642	642	1,400	642
2012-11-29	642	646	641	641	6,600	641
2012-11-28	640	645	640	645	13,700	645
2012-11-27	643	646	640	641	20,000	641
2012-11-26	647	650	636	650	12,200	650
2012-11-22	643	648	639	647	6,000	647
2012-11-21	640	643	640	643	1,700	643
2012-11-20	650	650	639	639	5,800	639
2012-11-19	650	650	640	646	6,700	646
2012-11-16	655	664	650	650	6,300	650
2012-11-15	655	660	655	655	3,600	655
2012-11-14	651	657	645	655	1,500	655
2012-11-13	651	660	650	650	2,900	650
2012-11-12	660	660	644	645	1,500	645
2012-11-09	670	673	655	664	2,700	664
2012-11-08	656	680	656	680	3,300	680
2012-11-07	673	686	652	686	7,000	686
2012-11-06	670	685	670	685	6,800	685
2012-11-05	675	689	662	670	2,600	670
2012-11-02	699	701	670	670	4,300	670
2012-11-01	700	700	688	698	3,400	698
2012-10-31	684	728	681	720	21,500	720
2012-10-30	675	684	675	684	2,200	684
2012-10-29	672	695	672	677	10,500	677
2012-10-26	665	700	662	695	12,300	695
2012-10-25	660	698	660	698	1,200	698
2012-10-24	656	675	651	661	1,800	661
2012-10-23	685	685	660	665	2,400	665
2012-10-22	679	690	679	680	3,700	680
2012-10-19	690	700	680	700	3,900	700
2012-10-18	699	700	690	700	4,900	700
2012-10-17	695	704	678	689	4,600	689
2012-10-16	650	688	650	676	7,800	676
2012-10-15	630	680	630	652	6,000	652
2012-10-12	608	630	608	630	2,200	630
2012-10-11	610	621	600	608	7,900	608
2012-10-10	610	619	601	615	3,800	615
2012-10-09	623	628	613	620	5,200	620
2012-10-05	651	651	624	627	6,800	627
2012-10-04	660	660	648	648	4,000	648
2012-10-03	670	670	645	665	9,600	665
2012-10-02	681	681	668	668	6,400	668
2012-10-01	680	680	671	671	3,700	671
2012-09-28	697	700	686	697	5,400	697
2012-09-27	698	698	685	693	1,900	693
2012-09-26	700	700	690	700	4,200	700
2012-09-25	695	700	687	700	3,600	700
2012-09-24	681	695	679	695	5,300	695
2012-09-21	695	695	678	680	7,500	680
2012-09-20	687	695	678	695	6,000	695
2012-09-19	680	685	678	678	9,700	678
2012-09-18	690	693	675	680	9,200	680
2012-09-14	684	699	677	682	10,600	682
2012-09-13	697	697	672	684	14,000	684
2012-09-12	706	707	674	677	53,000	677
2012-09-11	750	750	701	706	18,100	706
2012-09-10	719	783	700	780	6,000	780
2012-09-07	722	725	685	710	21,200	710
2012-09-06	720	733	718	721	9,200	721
2012-09-05	792	792	711	712	17,400	712
2012-09-04	790	795	777	777	3,800	777
2012-09-03	802	802	777	783	2,300	783
2012-08-31	794	796	785	794	4,700	794
2012-08-30	790	796	790	796	1,100	796
2012-08-29	794	801	787	801	2,200	801
2012-08-28	796	805	796	802	4,000	802
2012-08-27	790	806	790	806	4,000	806
2012-08-24	786	795	785	790	4,900	790
2012-08-23	787	803	787	790	1,600	790
2012-08-22	792	792	787	787	5,000	787
2012-08-21	795	795	787	792	2,100	792
2012-08-20	800	810	785	795	6,300	795
2012-08-17	786	800	783	783	6,600	783
2012-08-16	781	791	775	785	6,900	785
2012-08-15	811	811	768	789	20,500	789
2012-08-14	835	835	815	815	2,800	815
2012-08-13	840	840	808	835	8,400	835
2012-08-10	835	840	835	836	1,900	836
2012-08-09	840	842	835	835	3,500	835
2012-08-08	836	840	836	840	3,200	840
2012-08-07	836	850	835	850	2,000	850
2012-08-06	841	850	835	836	2,500	836
2012-08-03	870	870	818	850	5,600	850
2012-08-02	875	875	870	870	2,800	870
2012-08-01	880	880	852	860	3,000	860
2012-07-31	890	890	854	855	6,400	855
2012-07-30	900	900	890	890	9,200	890
2012-07-27	896	941	882	890	3,000	890
2012-07-26	870	880	869	875	1,600	875
2012-07-25	880	880	860	860	2,900	860
2012-07-24	880	915	880	880	2,400	880
2012-07-23	880	880	880	880	1,500	880
2012-07-20	885	895	880	881	1,800	881
2012-07-19	895	900	883	883	6,800	883
2012-07-18	875	910	875	910	4,700	910
2012-07-17	901	915	880	880	5,500	880
2012-07-13	926	950	905	920	5,100	920
2012-07-12	961	985	950	950	4,400	950
2012-07-11	971	1,010	971	975	5,200	975
2012-07-10	1,020	1,045	994	1,010	5,200	1,010
2012-07-09	1,046	1,080	1,040	1,050	7,200	1,050
2012-07-06	1,034	1,100	965	1,070	13,800	1,070
2012-07-05	1,029	1,040	1,029	1,035	2,200	1,035
2012-07-04	1,021	1,031	1,002	1,031	4,700	1,031
2012-07-03	1,030	1,040	1,029	1,031	4,500	1,031
2012-07-02	1,049	1,050	1,029	1,029	6,100	1,029
2012-06-29	980	1,029	980	1,029	4,100	1,029
2012-06-28	940	975	930	973	5,100	973
2012-06-27	943	943	925	940	2,400	940
2012-06-26	940	940	917	928	3,100	928
2012-06-25	935	955	912	950	2,900	950
2012-06-22	885	920	885	920	5,300	920
2012-06-21	938	940	915	925	4,000	925
2012-06-20	935	945	935	944	4,200	944
2012-06-19	917	935	865	935	5,000	935
2012-06-18	881	952	881	902	7,100	902
2012-06-15	871	871	851	851	6,000	851
2012-06-14	900	900	851	856	16,000	856
2012-06-13	929	929	900	903	8,500	903
2012-06-12	940	940	900	920	3,900	920
2012-06-11	967	967	950	958	4,200	958
2012-06-08	955	957	947	957	11,600	957
2012-06-07	945	1,030	945	970	9,700	970
2012-06-06	887	925	882	925	10,900	925
2012-06-05	840	857	838	857	6,600	857
2012-06-04	832	853	830	853	10,700	853
2012-06-01	790	859	790	831	10,700	831
2012-05-31	770	800	768	790	15,000	790
2012-05-30	770	771	769	770	17,900	770
2012-05-29	770	770	765	770	13,900	770
2012-05-28	780	780	777	778	15,900	778
2012-05-25	789	790	782	787	14,200	787
2012-05-24	830	835	765	780	16,600	780
2012-05-23	860	860	815	840	15,800	840
2012-05-22	877	877	850	860	10,700	860
2012-05-21	890	890	876	877	10,500	877
2012-05-18	930	930	889	890	14,900	890
2012-05-17	962	962	930	940	7,500	940
2012-05-16	931	1,000	920	962	27,200	962
2012-05-15	975	975	900	930	10,800	930
2012-05-14	1,035	1,035	1,020	1,023	4,200	1,023
2012-05-11	1,059	1,070	1,057	1,062	6,200	1,062
2012-05-10	1,047	1,080	1,046	1,060	6,100	1,060
2012-05-09	1,040	1,060	1,035	1,047	8,200	1,047
2012-05-08	1,054	1,060	1,040	1,040	8,600	1,040
2012-05-07	1,061	1,070	1,050	1,054	7,400	1,054
2012-05-02	1,100	1,115	1,080	1,090	12,000	1,090
2012-05-01	1,107	1,134	1,100	1,107	7,900	1,107
2012-04-27	1,138	1,159	1,105	1,107	11,500	1,107
2012-04-26	1,132	1,138	1,125	1,138	8,000	1,138
2012-04-25	1,134	1,140	1,131	1,134	8,000	1,134
2012-04-24	1,149	1,149	1,129	1,134	7,500	1,134
2012-04-23	1,186	1,186	1,127	1,131	14,900	1,131
2012-04-20	1,187	1,196	1,187	1,188	2,600	1,188
2012-04-19	1,229	1,238	1,186	1,196	8,300	1,196
2012-04-18	1,270	1,270	1,231	1,231	17,800	1,231
2012-04-17	1,250	1,285	1,206	1,246	5,100	1,246
2012-04-16	1,207	1,248	1,207	1,244	3,500	1,244
2012-04-13	1,203	1,250	1,203	1,248	9,000	1,248
2012-04-12	1,231	1,250	1,186	1,195	14,700	1,195
2012-04-11	1,290	1,290	1,253	1,260	6,100	1,260
2012-04-10	1,278	1,344	1,278	1,310	17,400	1,310
2012-04-09	1,290	1,291	1,280	1,280	3,600	1,280
2012-04-06	1,297	1,300	1,280	1,300	15,000	1,300
2012-04-05	1,280	1,300	1,280	1,300	7,400	1,300
2012-04-04	1,279	1,296	1,258	1,280	5,600	1,280
2012-04-03	1,295	1,300	1,278	1,297	6,300	1,297
2012-04-02	1,293	1,300	1,293	1,293	3,200	1,293
2012-03-30	1,281	1,300	1,281	1,293	5,600	1,293
2012-03-29	1,280	1,290	1,275	1,280	2,500	1,280
2012-03-28	1,279	1,300	1,279	1,280	3,900	1,280
2012-03-27	1,270	1,290	1,251	1,281	4,500	1,281
2012-03-26	1,300	1,303	1,291	1,292	2,500	1,292
2012-03-23	1,291	1,300	1,279	1,299	6,200	1,299
2012-03-22	1,316	1,316	1,295	1,296	11,800	1,296
2012-03-21	1,333	1,334	1,320	1,320	3,100	1,320
2012-03-19	1,331	1,340	1,315	1,340	8,700	1,340
2012-03-16	1,300	1,350	1,290	1,350	15,400	1,350
2012-03-15	1,300	1,305	1,294	1,300	9,900	1,300
2012-03-14	1,300	1,302	1,295	1,296	7,100	1,296
2012-03-13	1,341	1,341	1,297	1,299	9,400	1,299
2012-03-12	1,310	1,340	1,295	1,340	8,100	1,340
2012-03-09	1,300	1,305	1,287	1,300	24,300	1,300
2012-03-08	1,348	1,348	1,290	1,300	9,000	1,300
2012-03-07	1,315	1,324	1,290	1,320	12,700	1,320
2012-03-06	1,360	1,365	1,350	1,350	5,100	1,350
2012-03-05	1,385	1,385	1,353	1,353	7,400	1,353
2012-03-02	1,450	1,450	1,380	1,398	5,400	1,398
2012-03-01	1,452	1,469	1,440	1,445	4,100	1,445
2012-02-29	1,480	1,481	1,452	1,452	2,900	1,452
2012-02-28	1,485	1,495	1,479	1,480	1,400	1,480
2012-02-27	1,495	1,495	1,485	1,485	2,500	1,485
2012-02-24	1,510	1,511	1,493	1,493	5,800	1,493
2012-02-23	1,496	1,510	1,496	1,510	1,500	1,510
2012-02-22	1,500	1,530	1,500	1,515	1,200	1,515
2012-02-21	1,500	1,500	1,490	1,492	1,500	1,492
2012-02-20	1,528	1,528	1,495	1,515	5,500	1,515
2012-02-17	1,528	1,530	1,500	1,528	5,900	1,528
2012-02-16	1,530	1,556	1,530	1,556	500	1,556
2012-02-15	1,584	1,584	1,535	1,560	4,700	1,560
2012-02-14	1,583	1,584	1,564	1,584	700	1,584
2012-02-13	1,521	1,623	1,520	1,623	1,600	1,623
2012-02-10	1,545	1,577	1,520	1,550	1,400	1,550
2012-02-09	1,628	1,628	1,575	1,577	4,600	1,577
2012-02-08	1,460	1,580	1,460	1,478	4,800	1,478
2012-02-07	1,550	1,550	1,510	1,540	3,100	1,540
2012-02-06	1,585	1,585	1,550	1,550	400	1,550
2012-02-03	1,547	1,584	1,526	1,584	4,100	1,584
2012-02-02	1,625	1,625	1,584	1,584	1,200	1,584
2012-02-01	1,524	1,598	1,524	1,550	4,000	1,550
2012-01-31	1,565	1,618	1,564	1,564	6,900	1,564
2012-01-30	1,646	1,647	1,630	1,630	1,800	1,630
2012-01-27	1,643	1,650	1,643	1,646	7,600	1,646
2012-01-26	1,650	1,650	1,643	1,643	5,200	1,643
2012-01-25	1,550	1,637	1,549	1,630	8,200	1,630
2012-01-24	1,510	1,550	1,510	1,540	5,700	1,540
2012-01-23	1,470	1,500	1,470	1,480	3,600	1,480
2012-01-20	1,461	1,480	1,461	1,480	200	1,480
2012-01-19	1,480	1,500	1,476	1,476	1,600	1,476
2012-01-18	1,464	1,486	1,464	1,480	2,500	1,480
2012-01-17	1,431	1,450	1,430	1,450	2,000	1,450
2012-01-16	1,415	1,420	1,415	1,420	4,500	1,420
2012-01-13	1,381	1,430	1,381	1,430	1,600	1,430
2012-01-12	1,417	1,420	1,403	1,411	3,800	1,411
2012-01-11	1,443	1,443	1,409	1,417	2,600	1,417
2012-01-10	1,450	1,450	1,440	1,443	2,800	1,443
2012-01-06	1,439	1,455	1,435	1,455	5,900	1,455
2012-01-05	1,470	1,473	1,422	1,454	7,200	1,454
2012-01-04	1,445	1,455	1,440	1,455	13,600	1,455

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