3891 ニッポン高度紙工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,682	1,693	1,620	1,624	112,800	1,624
2014-12-29	1,720	1,736	1,639	1,682	131,400	1,682
2014-12-26	1,680	1,709	1,625	1,700	167,400	1,700
2014-12-25	1,639	1,780	1,631	1,713	334,500	1,713
2014-12-24	1,930	1,949	1,625	1,636	475,000	1,636
2014-12-22	1,808	1,910	1,808	1,880	207,800	1,880
2014-12-19	1,822	1,865	1,765	1,792	203,700	1,792
2014-12-18	1,729	1,779	1,714	1,779	164,100	1,779
2014-12-17	1,735	1,855	1,702	1,711	324,200	1,711
2014-12-16	1,946	1,958	1,690	1,746	671,800	1,746
2014-12-15	2,000	2,173	1,970	2,000	583,500	2,000
2014-12-12	2,320	2,627	2,191	2,204	1,249,800	2,204
2014-12-11	2,329	2,420	2,180	2,299	1,164,000	2,299
2014-12-10	2,060	2,300	2,013	2,294	955,600	2,294
2014-12-09	1,988	2,250	1,950	2,097	1,541,800	2,097
2014-12-08	2,179	2,438	2,050	2,055	3,669,900	2,055
2014-12-05	1,730	2,050	1,702	2,050	2,645,400	2,050
2014-12-04	1,700	1,860	1,541	1,650	1,426,700	1,650
2014-12-03	2,011	2,108	1,560	1,662	2,669,400	1,662
2014-12-02	1,510	1,708	1,480	1,708	503,300	1,708
2014-12-01	1,363	1,490	1,335	1,408	149,100	1,408
2014-11-28	1,343	1,343	1,284	1,294	62,300	1,294
2014-11-27	1,335	1,345	1,301	1,321	41,000	1,321
2014-11-26	1,300	1,314	1,270	1,310	80,400	1,310
2014-11-25	1,202	1,284	1,202	1,276	143,900	1,276
2014-11-21	1,120	1,166	1,118	1,165	47,700	1,165
2014-11-20	1,140	1,141	1,106	1,124	30,500	1,124
2014-11-19	1,142	1,175	1,130	1,147	49,800	1,147
2014-11-18	1,102	1,130	1,100	1,129	38,000	1,129
2014-11-17	1,085	1,115	1,083	1,097	21,100	1,097
2014-11-14	1,071	1,098	1,060	1,083	29,500	1,083
2014-11-13	1,070	1,085	1,054	1,078	36,200	1,078
2014-11-12	1,119	1,119	1,073	1,075	60,500	1,075
2014-11-11	1,150	1,155	1,119	1,126	40,000	1,126
2014-11-10	1,165	1,165	1,132	1,144	30,000	1,144
2014-11-07	1,117	1,155	1,101	1,140	53,500	1,140
2014-11-06	1,126	1,128	1,088	1,101	75,600	1,101
2014-11-05	1,131	1,141	1,110	1,131	41,300	1,131
2014-11-04	1,199	1,200	1,125	1,128	108,400	1,128
2014-10-31	1,145	1,234	1,134	1,233	43,500	1,233
2014-10-30	1,150	1,168	1,142	1,150	20,500	1,150
2014-10-29	1,144	1,152	1,125	1,150	21,900	1,150
2014-10-28	1,157	1,161	1,148	1,148	29,500	1,148
2014-10-27	1,180	1,186	1,149	1,175	31,000	1,175
2014-10-24	1,205	1,215	1,166	1,199	25,300	1,199
2014-10-23	1,207	1,217	1,187	1,195	33,000	1,195
2014-10-22	1,192	1,240	1,165	1,237	23,300	1,237
2014-10-21	1,239	1,240	1,186	1,186	26,300	1,186
2014-10-20	1,210	1,240	1,201	1,239	24,000	1,239
2014-10-17	1,239	1,249	1,165	1,225	30,000	1,225
2014-10-16	1,226	1,270	1,225	1,250	18,300	1,250
2014-10-15	1,234	1,294	1,229	1,275	16,300	1,275
2014-10-14	1,176	1,280	1,176	1,260	15,700	1,260
2014-10-10	1,200	1,229	1,174	1,224	11,600	1,224
2014-10-09	1,232	1,271	1,205	1,224	8,600	1,224
2014-10-08	1,225	1,264	1,215	1,219	2,600	1,219
2014-10-07	1,243	1,245	1,223	1,228	4,900	1,228
2014-10-06	1,221	1,261	1,221	1,261	900	1,261
2014-10-03	1,221	1,240	1,216	1,216	11,800	1,216
2014-10-02	1,270	1,270	1,240	1,240	5,300	1,240
2014-10-01	1,293	1,293	1,274	1,274	3,100	1,274
2014-09-30	1,265	1,311	1,263	1,311	9,400	1,311
2014-09-29	1,274	1,284	1,261	1,261	6,400	1,261
2014-09-26	1,295	1,295	1,255	1,274	5,200	1,274
2014-09-25	1,302	1,316	1,295	1,300	4,600	1,300
2014-09-24	1,311	1,312	1,295	1,301	5,600	1,301
2014-09-22	1,307	1,318	1,295	1,318	4,500	1,318
2014-09-19	1,292	1,300	1,283	1,300	8,100	1,300
2014-09-18	1,276	1,290	1,269	1,290	8,000	1,290
2014-09-17	1,260	1,279	1,253	1,267	5,300	1,267
2014-09-16	1,260	1,260	1,230	1,239	24,600	1,239
2014-09-12	1,325	1,325	1,279	1,288	19,400	1,288
2014-09-11	1,337	1,352	1,330	1,330	5,800	1,330
2014-09-10	1,350	1,365	1,336	1,336	5,000	1,336
2014-09-09	1,375	1,395	1,350	1,352	9,700	1,352
2014-09-08	1,326	1,376	1,326	1,375	14,400	1,375
2014-09-05	1,400	1,408	1,312	1,312	17,800	1,312
2014-09-04	1,389	1,400	1,383	1,390	18,200	1,390
2014-09-03	1,400	1,425	1,395	1,400	21,700	1,400
2014-09-02	1,395	1,399	1,370	1,394	16,800	1,394
2014-09-01	1,322	1,381	1,320	1,365	19,200	1,365
2014-08-29	1,300	1,309	1,300	1,309	2,400	1,309
2014-08-28	1,297	1,315	1,297	1,300	10,200	1,300
2014-08-27	1,311	1,319	1,301	1,311	4,800	1,311
2014-08-26	1,300	1,350	1,290	1,326	14,900	1,326
2014-08-25	1,291	1,300	1,273	1,300	10,500	1,300
2014-08-22	1,312	1,328	1,307	1,313	8,400	1,313
2014-08-21	1,295	1,330	1,286	1,319	15,100	1,319
2014-08-20	1,288	1,305	1,280	1,285	8,900	1,285
2014-08-19	1,299	1,305	1,280	1,286	17,900	1,286
2014-08-18	1,262	1,295	1,262	1,290	11,200	1,290
2014-08-15	1,277	1,279	1,252	1,261	20,200	1,261
2014-08-14	1,308	1,340	1,270	1,279	21,700	1,279
2014-08-13	1,339	1,353	1,300	1,308	16,800	1,308
2014-08-12	1,397	1,399	1,353	1,353	15,200	1,353
2014-08-11	1,410	1,410	1,321	1,357	33,500	1,357
2014-08-08	1,340	1,398	1,327	1,381	20,300	1,381
2014-08-07	1,334	1,379	1,306	1,349	25,900	1,349
2014-08-06	1,257	1,334	1,257	1,331	24,600	1,331
2014-08-05	1,282	1,299	1,252	1,256	16,600	1,256
2014-08-04	1,301	1,343	1,301	1,303	40,400	1,303
2014-08-01	1,235	1,320	1,230	1,286	71,100	1,286
2014-07-31	1,238	1,250	1,212	1,240	11,500	1,240
2014-07-30	1,238	1,238	1,195	1,234	10,500	1,234
2014-07-29	1,215	1,290	1,180	1,235	59,900	1,235
2014-07-28	1,205	1,205	1,175	1,185	15,600	1,185
2014-07-25	1,200	1,224	1,191	1,205	6,000	1,205
2014-07-24	1,209	1,225	1,175	1,200	7,200	1,200
2014-07-23	1,220	1,224	1,168	1,201	10,100	1,201
2014-07-22	1,173	1,218	1,163	1,197	20,700	1,197
2014-07-18	1,166	1,172	1,156	1,172	10,700	1,172
2014-07-17	1,159	1,184	1,159	1,183	8,900	1,183
2014-07-16	1,165	1,200	1,150	1,152	13,400	1,152
2014-07-15	1,165	1,235	1,146	1,159	15,200	1,159
2014-07-14	1,170	1,182	1,155	1,157	12,100	1,157
2014-07-11	1,234	1,234	1,175	1,189	7,300	1,189
2014-07-10	1,224	1,229	1,192	1,219	12,500	1,219
2014-07-09	1,263	1,270	1,231	1,240	11,500	1,240
2014-07-08	1,255	1,288	1,220	1,263	18,500	1,263
2014-07-07	1,268	1,270	1,204	1,256	24,800	1,256
2014-07-04	1,246	1,270	1,201	1,260	46,300	1,260
2014-07-03	1,200	1,270	1,167	1,186	63,200	1,186
2014-07-02	1,167	1,173	1,150	1,157	5,000	1,157
2014-07-01	1,160	1,162	1,144	1,157	6,600	1,157
2014-06-30	1,148	1,158	1,140	1,140	3,600	1,140
2014-06-27	1,173	1,173	1,115	1,140	16,200	1,140
2014-06-26	1,130	1,180	1,129	1,174	16,600	1,174
2014-06-25	1,120	1,128	1,117	1,128	2,300	1,128
2014-06-24	1,116	1,129	1,113	1,116	6,100	1,116
2014-06-23	1,118	1,140	1,112	1,114	7,100	1,114
2014-06-20	1,134	1,134	1,105	1,106	3,700	1,106
2014-06-19	1,119	1,134	1,101	1,134	5,400	1,134
2014-06-18	1,089	1,120	1,081	1,119	3,600	1,119
2014-06-17	1,076	1,090	1,076	1,081	2,800	1,081
2014-06-16	1,124	1,124	1,050	1,100	6,600	1,100
2014-06-13	1,125	1,127	1,100	1,125	3,600	1,125
2014-06-12	1,132	1,132	1,115	1,132	3,000	1,132
2014-06-11	1,128	1,136	1,124	1,133	5,800	1,133
2014-06-10	1,126	1,133	1,126	1,131	11,500	1,131
2014-06-09	1,079	1,130	1,079	1,115	15,000	1,115
2014-06-06	1,064	1,080	1,062	1,079	5,100	1,079
2014-06-05	1,045	1,067	1,037	1,062	3,100	1,062
2014-06-04	1,076	1,076	1,050	1,060	2,600	1,060
2014-06-03	1,092	1,092	1,045	1,078	3,600	1,078
2014-06-02	1,083	1,092	1,077	1,092	3,600	1,092
2014-05-30	1,050	1,097	1,032	1,087	6,300	1,087
2014-05-29	1,048	1,050	1,025	1,050	2,200	1,050
2014-05-28	1,060	1,079	1,021	1,055	1,700	1,055
2014-05-27	1,029	1,080	1,021	1,060	7,700	1,060
2014-05-26	1,039	1,039	1,000	1,019	3,900	1,019
2014-05-23	1,008	1,029	1,008	1,013	2,000	1,013
2014-05-22	1,004	1,029	1,004	1,022	700	1,022
2014-05-21	1,021	1,021	1,014	1,014	900	1,014
2014-05-20	1,049	1,049	1,003	1,021	1,700	1,021
2014-05-19	1,090	1,090	1,035	1,060	2,700	1,060
2014-05-16	1,017	1,080	998	1,080	6,600	1,080
2014-05-15	993	1,019	993	1,019	2,800	1,019
2014-05-14	994	1,015	991	994	2,700	994
2014-05-13	994	1,009	981	994	10,800	994
2014-05-12	1,010	1,010	950	1,010	4,300	1,010
2014-05-09	1,000	1,015	998	1,015	1,500	1,015
2014-05-08	997	1,011	990	990	3,700	990
2014-05-07	997	1,011	997	997	4,800	997
2014-05-02	1,018	1,018	1,007	1,018	2,000	1,018
2014-05-01	1,010	1,019	999	1,019	2,600	1,019
2014-04-30	1,012	1,029	1,000	1,028	2,900	1,028
2014-04-28	1,012	1,037	1,008	1,009	1,300	1,009
2014-04-25	1,022	1,032	1,013	1,025	1,000	1,025
2014-04-24	1,019	1,040	1,009	1,037	3,300	1,037
2014-04-23	991	1,002	990	1,002	4,100	1,002
2014-04-22	1,012	1,013	990	996	6,200	996
2014-04-21	1,001	1,014	993	1,005	4,600	1,005
2014-04-18	1,012	1,028	1,000	1,020	3,700	1,020
2014-04-17	1,027	1,038	1,024	1,028	8,500	1,028
2014-04-16	1,030	1,030	1,014	1,027	2,200	1,027
2014-04-15	992	1,030	989	1,004	4,500	1,004
2014-04-14	1,000	1,000	981	991	9,300	991
2014-04-11	990	1,000	968	1,000	12,200	1,000
2014-04-10	1,025	1,055	1,003	1,003	9,100	1,003
2014-04-09	1,056	1,061	1,000	1,015	19,000	1,015
2014-04-08	1,059	1,064	1,050	1,056	3,900	1,056
2014-04-07	1,050	1,080	1,050	1,067	6,900	1,067
2014-04-04	1,075	1,078	1,067	1,067	10,200	1,067
2014-04-03	1,125	1,125	1,070	1,078	12,200	1,078
2014-04-02	1,130	1,133	1,111	1,112	11,000	1,112
2014-04-01	1,150	1,150	1,116	1,130	32,800	1,130
2014-03-31	1,221	1,221	1,115	1,117	162,600	1,117
2014-03-28	1,043	1,343	1,043	1,247	223,100	1,247
2014-03-27	1,079	1,079	1,001	1,043	2,700	1,043
2014-03-26	1,113	1,113	1,040	1,080	6,200	1,080
2014-03-25	1,113	1,119	1,082	1,119	4,200	1,119
2014-03-24	1,077	1,108	1,077	1,083	3,500	1,083
2014-03-20	1,085	1,090	1,062	1,076	4,100	1,076
2014-03-19	1,060	1,091	1,060	1,086	7,200	1,086
2014-03-18	1,050	1,071	1,036	1,070	4,700	1,070
2014-03-17	1,037	1,051	1,016	1,050	5,800	1,050
2014-03-14	1,038	1,088	1,036	1,067	17,400	1,067
2014-03-13	1,046	1,230	1,012	1,068	65,100	1,068
2014-03-12	1,034	1,034	1,026	1,030	1,400	1,030
2014-03-11	1,042	1,042	1,020	1,034	2,300	1,034
2014-03-10	1,030	1,041	1,020	1,041	2,300	1,041
2014-03-07	1,022	1,035	1,015	1,029	1,500	1,029
2014-03-06	1,011	1,022	1,010	1,011	4,300	1,011
2014-03-05	1,035	1,035	1,010	1,022	8,300	1,022
2014-03-04	1,045	1,045	1,010	1,040	4,300	1,040
2014-03-03	1,000	1,050	1,000	1,050	7,100	1,050
2014-02-28	1,012	1,027	1,010	1,010	3,500	1,010
2014-02-27	1,021	1,044	1,012	1,012	2,100	1,012
2014-02-26	1,022	1,046	1,011	1,012	1,600	1,012
2014-02-25	1,025	1,044	1,014	1,040	2,000	1,040
2014-02-24	1,050	1,050	1,020	1,020	3,500	1,020
2014-02-21	1,023	1,055	1,021	1,048	6,000	1,048
2014-02-20	1,010	1,049	1,010	1,030	7,300	1,030
2014-02-19	1,024	1,034	1,001	1,001	7,900	1,001
2014-02-18	1,040	1,040	994	1,039	15,900	1,039
2014-02-17	1,040	1,040	975	1,010	7,600	1,010
2014-02-14	1,031	1,060	982	1,027	20,900	1,027
2014-02-13	1,033	1,050	980	982	25,200	982
2014-02-12	1,115	1,142	1,016	1,018	22,100	1,018
2014-02-10	1,120	1,120	1,027	1,088	23,900	1,088
2014-02-07	1,040	1,110	1,039	1,083	53,000	1,083
2014-02-06	980	981	900	960	26,200	960
2014-02-05	1,015	1,020	980	980	8,800	980
2014-02-04	1,030	1,040	998	1,010	22,600	1,010
2014-02-03	1,100	1,100	1,060	1,088	4,400	1,088
2014-01-31	1,119	1,138	1,085	1,100	15,300	1,100
2014-01-30	1,180	1,200	1,070	1,080	23,700	1,080
2014-01-29	1,191	1,237	1,181	1,220	3,300	1,220
2014-01-28	1,166	1,213	1,166	1,193	3,800	1,193
2014-01-27	1,178	1,194	1,165	1,194	3,800	1,194
2014-01-24	1,210	1,230	1,209	1,209	3,600	1,209
2014-01-23	1,245	1,245	1,209	1,220	7,300	1,220
2014-01-22	1,248	1,248	1,230	1,245	4,800	1,245
2014-01-21	1,263	1,287	1,251	1,260	4,300	1,260
2014-01-20	1,295	1,295	1,249	1,274	5,600	1,274
2014-01-17	1,285	1,285	1,277	1,280	1,900	1,280
2014-01-16	1,258	1,285	1,250	1,275	6,800	1,275
2014-01-15	1,290	1,330	1,288	1,288	2,500	1,288
2014-01-14	1,280	1,280	1,250	1,263	4,200	1,263
2014-01-10	1,326	1,326	1,240	1,307	3,900	1,307
2014-01-09	1,326	1,330	1,310	1,326	1,100	1,326
2014-01-08	1,325	1,330	1,240	1,328	6,300	1,328
2014-01-07	1,334	1,334	1,312	1,325	2,300	1,325
2014-01-06	1,349	1,349	1,280	1,335	2,100	1,335

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