3891 ニッポン高度紙工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,265	1,325	1,251	1,325	17,400	1,325
2013-12-27	1,210	1,265	1,180	1,265	5,500	1,265
2013-12-26	1,182	1,225	1,170	1,205	8,200	1,205
2013-12-25	1,171	1,213	1,138	1,152	19,500	1,152
2013-12-24	1,181	1,200	1,150	1,198	12,200	1,198
2013-12-20	1,201	1,218	1,185	1,186	8,800	1,186
2013-12-19	1,238	1,240	1,210	1,216	10,000	1,216
2013-12-18	1,239	1,239	1,210	1,229	3,900	1,229
2013-12-17	1,250	1,250	1,220	1,240	5,500	1,240
2013-12-16	1,255	1,255	1,200	1,248	3,500	1,248
2013-12-13	1,198	1,258	1,179	1,258	27,200	1,258
2013-12-12	1,299	1,299	1,250	1,258	9,400	1,258
2013-12-11	1,260	1,309	1,230	1,295	9,000	1,295
2013-12-10	1,297	1,349	1,216	1,290	25,900	1,290
2013-12-09	1,300	1,342	1,290	1,297	29,100	1,297
2013-12-06	1,201	1,280	1,200	1,235	35,800	1,235
2013-12-05	1,156	1,210	1,110	1,202	20,800	1,202
2013-12-04	1,250	1,250	1,147	1,147	21,100	1,147
2013-12-03	1,051	1,351	1,035	1,247	61,200	1,247
2013-12-02	1,029	1,052	1,010	1,051	2,400	1,051
2013-11-29	1,011	1,029	1,000	1,029	13,500	1,029
2013-11-28	1,008	1,033	1,006	1,007	3,500	1,007
2013-11-27	1,025	1,025	1,001	1,010	4,000	1,010
2013-11-26	1,030	1,030	1,025	1,027	4,300	1,027
2013-11-25	1,031	1,037	1,030	1,034	3,000	1,034
2013-11-22	1,036	1,055	1,031	1,031	6,200	1,031
2013-11-21	1,046	1,054	1,040	1,044	7,500	1,044
2013-11-20	1,052	1,056	1,045	1,046	4,400	1,046
2013-11-19	1,049	1,058	1,045	1,052	7,400	1,052
2013-11-18	1,056	1,063	1,049	1,049	7,900	1,049
2013-11-15	1,053	1,070	1,049	1,056	12,400	1,056
2013-11-14	1,052	1,068	1,050	1,054	6,300	1,054
2013-11-13	1,056	1,065	1,050	1,051	4,500	1,051
2013-11-12	1,066	1,096	1,055	1,055	7,500	1,055
2013-11-11	1,056	1,121	1,056	1,078	5,000	1,078
2013-11-08	1,051	1,105	1,051	1,051	8,200	1,051
2013-11-07	1,059	1,093	1,050	1,050	7,800	1,050
2013-11-06	1,055	1,064	1,050	1,050	6,900	1,050
2013-11-05	1,052	1,128	1,052	1,075	6,800	1,075
2013-11-01	1,046	1,094	1,045	1,050	42,100	1,050
2013-10-31	1,106	1,198	1,106	1,166	17,700	1,166
2013-10-30	1,172	1,178	1,097	1,133	16,400	1,133
2013-10-29	1,185	1,190	1,156	1,169	4,700	1,169
2013-10-28	1,200	1,201	1,163	1,169	8,500	1,169
2013-10-25	1,205	1,210	1,191	1,200	3,100	1,200
2013-10-24	1,180	1,215	1,176	1,201	13,400	1,201
2013-10-23	1,246	1,246	1,182	1,199	20,300	1,199
2013-10-22	1,262	1,288	1,250	1,250	5,700	1,250
2013-10-21	1,252	1,299	1,250	1,252	10,400	1,252
2013-10-18	1,295	1,295	1,250	1,251	9,000	1,251
2013-10-17	1,313	1,313	1,250	1,265	11,700	1,265
2013-10-16	1,259	1,314	1,231	1,300	7,900	1,300
2013-10-15	1,200	1,244	1,200	1,244	7,900	1,244
2013-10-11	1,180	1,223	1,180	1,210	5,200	1,210
2013-10-10	1,229	1,229	1,163	1,180	7,200	1,180
2013-10-09	1,201	1,240	1,200	1,200	6,100	1,200
2013-10-08	1,202	1,222	1,202	1,218	1,700	1,218
2013-10-07	1,298	1,298	1,202	1,202	14,700	1,202
2013-10-04	1,300	1,315	1,258	1,300	7,800	1,300
2013-10-03	1,350	1,387	1,330	1,330	6,800	1,330
2013-10-02	1,385	1,385	1,361	1,361	3,200	1,361
2013-10-01	1,412	1,412	1,352	1,385	5,600	1,385
2013-09-30	1,407	1,415	1,400	1,415	9,900	1,415
2013-09-27	1,386	1,400	1,386	1,400	900	1,400
2013-09-26	1,400	1,410	1,362	1,410	2,700	1,410
2013-09-25	1,385	1,410	1,370	1,381	6,600	1,381
2013-09-24	1,360	1,384	1,360	1,374	2,000	1,374
2013-09-20	1,392	1,402	1,360	1,360	10,200	1,360
2013-09-19	1,397	1,397	1,363	1,389	5,700	1,389
2013-09-18	1,397	1,397	1,380	1,380	1,000	1,380
2013-09-17	1,400	1,401	1,370	1,370	2,500	1,370
2013-09-13	1,366	1,386	1,366	1,366	3,600	1,366
2013-09-12	1,386	1,390	1,360	1,387	7,100	1,387
2013-09-11	1,400	1,405	1,364	1,405	5,200	1,405
2013-09-10	1,364	1,410	1,364	1,410	4,100	1,410
2013-09-09	1,388	1,388	1,358	1,360	4,700	1,360
2013-09-06	1,389	1,389	1,362	1,388	1,100	1,388
2013-09-05	1,400	1,400	1,361	1,389	4,200	1,389
2013-09-04	1,400	1,400	1,367	1,400	3,900	1,400
2013-09-03	1,405	1,405	1,360	1,400	5,100	1,400
2013-09-02	1,370	1,375	1,370	1,375	1,500	1,375
2013-08-30	1,390	1,390	1,350	1,370	3,000	1,370
2013-08-29	1,400	1,400	1,380	1,390	600	1,390
2013-08-28	1,383	1,400	1,368	1,400	1,900	1,400
2013-08-27	1,445	1,445	1,390	1,412	1,600	1,412
2013-08-26	1,471	1,475	1,430	1,445	2,700	1,445
2013-08-23	1,394	1,441	1,394	1,441	7,100	1,441
2013-08-22	1,300	1,435	1,270	1,422	11,000	1,422
2013-08-21	1,336	1,361	1,317	1,320	3,700	1,320
2013-08-20	1,400	1,423	1,361	1,365	14,500	1,365
2013-08-19	1,450	1,460	1,441	1,453	17,700	1,453
2013-08-16	1,470	1,470	1,459	1,470	4,100	1,470
2013-08-15	1,475	1,477	1,470	1,472	2,900	1,472
2013-08-14	1,441	1,465	1,437	1,465	8,800	1,465
2013-08-13	1,420	1,473	1,390	1,441	9,900	1,441
2013-08-12	1,395	1,433	1,376	1,433	4,300	1,433
2013-08-09	1,450	1,450	1,400	1,410	14,700	1,410
2013-08-08	1,450	1,492	1,450	1,461	17,000	1,461
2013-08-07	1,460	1,494	1,450	1,468	24,100	1,468
2013-08-06	1,439	1,500	1,400	1,500	68,000	1,500
2013-08-05	1,330	1,390	1,320	1,390	39,800	1,390
2013-08-02	1,240	1,333	1,239	1,280	36,900	1,280
2013-08-01	1,190	1,220	1,181	1,204	28,800	1,204
2013-07-31	1,235	1,238	1,169	1,220	14,500	1,220
2013-07-30	1,220	1,250	1,180	1,245	19,300	1,245
2013-07-29	1,213	1,230	1,195	1,230	6,400	1,230
2013-07-26	1,240	1,250	1,234	1,245	11,700	1,245
2013-07-25	1,235	1,266	1,235	1,261	58,800	1,261
2013-07-24	1,200	1,223	1,199	1,217	32,200	1,217
2013-07-23	1,197	1,230	1,190	1,200	45,900	1,200
2013-07-22	1,213	1,213	1,165	1,167	16,300	1,167
2013-07-19	1,174	1,220	1,174	1,213	44,000	1,213
2013-07-18	1,121	1,172	1,120	1,172	34,200	1,172
2013-07-17	1,155	1,155	1,112	1,148	5,000	1,148
2013-07-16	1,203	1,206	1,090	1,160	9,700	1,160
2013-07-12	1,200	1,208	1,195	1,206	18,000	1,206
2013-07-11	1,210	1,210	1,198	1,200	4,100	1,200
2013-07-10	1,201	1,210	1,185	1,200	10,600	1,200
2013-07-09	1,229	1,229	1,200	1,201	15,000	1,201
2013-07-08	1,231	1,231	1,202	1,210	9,800	1,210
2013-07-05	1,215	1,227	1,180	1,201	25,900	1,201
2013-07-04	1,200	1,230	1,200	1,211	22,100	1,211
2013-07-03	1,220	1,220	1,190	1,190	21,000	1,190
2013-07-02	1,295	1,295	1,190	1,209	28,800	1,209
2013-07-01	1,179	1,250	1,154	1,240	46,200	1,240
2013-06-28	1,118	1,140	1,111	1,140	15,800	1,140
2013-06-27	1,121	1,121	1,071	1,115	8,500	1,115
2013-06-26	1,179	1,180	1,120	1,120	10,900	1,120
2013-06-25	1,078	1,125	1,060	1,120	12,900	1,120
2013-06-24	1,121	1,130	1,084	1,100	13,000	1,100
2013-06-21	1,110	1,180	1,076	1,179	23,600	1,179
2013-06-20	1,035	1,212	1,035	1,195	42,700	1,195
2013-06-19	1,000	1,030	999	1,030	11,900	1,030
2013-06-18	980	1,000	952	1,000	14,200	1,000
2013-06-17	950	970	940	951	8,600	951
2013-06-14	951	975	950	953	8,200	953
2013-06-13	961	970	950	950	12,100	950
2013-06-12	946	965	940	960	23,400	960
2013-06-11	959	959	945	950	4,700	950
2013-06-10	940	960	935	949	12,600	949
2013-06-07	920	940	901	940	17,700	940
2013-06-06	898	901	880	900	9,200	900
2013-06-05	920	920	880	896	3,800	896
2013-06-04	920	930	885	910	8,700	910
2013-06-03	910	925	905	925	4,300	925
2013-05-31	900	930	893	910	7,200	910
2013-05-30	908	908	883	887	2,200	887
2013-05-29	890	915	870	893	2,200	893
2013-05-28	878	885	850	870	5,200	870
2013-05-27	878	892	865	868	12,300	868
2013-05-24	960	960	930	930	7,400	930
2013-05-23	998	1,000	918	943	18,500	943
2013-05-22	999	1,002	982	998	22,200	998
2013-05-21	935	985	927	982	31,000	982
2013-05-20	900	915	887	890	9,700	890
2013-05-17	865	899	863	879	9,700	879
2013-05-16	958	965	890	890	18,100	890
2013-05-15	1,030	1,030	956	961	20,700	961
2013-05-14	950	1,010	950	1,000	14,800	1,000
2013-05-13	956	963	950	951	2,400	951
2013-05-10	970	986	956	956	4,300	956
2013-05-09	953	985	940	970	11,000	970
2013-05-08	965	970	940	968	6,100	968
2013-05-07	951	985	951	981	10,400	981
2013-05-02	940	975	940	951	8,400	951
2013-05-01	960	980	960	980	900	980
2013-04-30	966	1,006	950	950	10,800	950
2013-04-26	980	1,000	950	966	14,600	966
2013-04-25	982	994	982	985	8,900	985
2013-04-24	973	980	948	980	14,900	980
2013-04-23	899	913	891	913	27,500	913
2013-04-22	893	900	880	895	16,400	895
2013-04-19	881	895	860	895	25,700	895
2013-04-18	879	882	855	882	18,600	882
2013-04-17	860	879	857	879	7,000	879
2013-04-16	834	852	834	851	4,000	851
2013-04-15	850	879	850	879	8,700	879
2013-04-12	880	880	840	850	13,600	850
2013-04-11	900	913	870	890	22,300	890
2013-04-10	867	900	862	900	11,300	900
2013-04-09	899	899	822	860	10,000	860
2013-04-08	850	899	847	899	32,000	899
2013-04-05	830	840	810	840	10,200	840
2013-04-04	830	840	810	830	4,800	830
2013-04-03	844	849	830	846	9,800	846
2013-04-02	828	845	751	845	40,500	845
2013-04-01	801	838	800	815	25,400	815
2013-03-29	795	808	789	800	16,700	800
2013-03-28	772	780	766	780	12,200	780
2013-03-27	788	795	761	766	4,300	766
2013-03-26	800	814	778	812	8,500	812
2013-03-25	835	836	807	812	15,000	812
2013-03-22	848	848	815	835	8,800	835
2013-03-21	850	850	822	846	16,700	846
2013-03-19	804	858	804	858	33,000	858
2013-03-18	770	790	760	790	19,600	790
2013-03-15	737	777	718	777	22,000	777
2013-03-14	699	720	699	713	14,700	713
2013-03-13	719	719	699	699	6,000	699
2013-03-12	738	739	700	720	20,900	720
2013-03-11	681	723	681	723	19,800	723
2013-03-08	675	693	675	684	11,600	684
2013-03-07	680	698	679	679	11,900	679
2013-03-06	660	680	656	680	18,100	680
2013-03-05	662	669	658	658	9,000	658
2013-03-04	665	665	655	658	9,200	658
2013-03-01	660	667	644	655	18,600	655
2013-02-28	667	670	655	665	17,100	665
2013-02-27	660	663	655	663	11,600	663
2013-02-26	656	664	655	663	2,400	663
2013-02-25	672	674	655	666	6,100	666
2013-02-22	654	660	650	653	11,400	653
2013-02-21	648	653	647	653	4,600	653
2013-02-20	626	650	623	650	14,000	650
2013-02-19	628	630	621	626	10,000	626
2013-02-18	611	630	611	622	5,600	622
2013-02-15	643	643	602	611	16,700	611
2013-02-14	645	646	640	645	9,100	645
2013-02-13	650	650	635	635	14,500	635
2013-02-12	657	657	654	654	13,700	654
2013-02-08	668	668	658	658	16,400	658
2013-02-07	665	670	656	668	32,100	668
2013-02-06	660	665	660	665	17,200	665
2013-02-05	660	660	656	657	12,100	657
2013-02-04	665	670	656	658	12,900	658
2013-02-01	660	671	655	670	16,200	670
2013-01-31	658	670	658	670	18,000	670
2013-01-30	660	660	653	655	5,500	655
2013-01-29	655	656	649	655	14,700	655
2013-01-28	655	660	644	656	13,300	656
2013-01-25	663	663	656	660	7,600	660
2013-01-24	652	660	644	653	9,300	653
2013-01-23	670	670	656	656	8,900	656
2013-01-22	670	670	660	670	11,600	670
2013-01-21	677	683	670	670	11,400	670
2013-01-18	674	675	664	670	14,500	670
2013-01-17	690	690	655	669	14,500	669
2013-01-16	702	702	697	697	7,700	697
2013-01-15	715	715	699	701	16,500	701
2013-01-11	696	715	690	702	10,100	702
2013-01-10	715	715	689	697	16,400	697
2013-01-09	710	720	704	715	9,200	715
2013-01-08	728	728	718	728	20,800	728
2013-01-07	721	746	715	728	23,700	728
2013-01-04	691	710	685	700	9,500	700

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