3891 ニッポン高度紙工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,910	2,929	2,820	2,826	120,100	2,826
2017-12-28	2,900	2,972	2,865	2,900	179,300	2,900
2017-12-27	2,657	2,911	2,648	2,911	288,100	2,911
2017-12-26	2,682	2,725	2,679	2,680	69,100	2,680
2017-12-25	2,666	2,767	2,666	2,690	153,700	2,690
2017-12-22	2,590	2,679	2,570	2,666	93,700	2,666
2017-12-21	2,700	2,750	2,610	2,629	204,000	2,629
2017-12-20	2,679	2,710	2,653	2,699	162,500	2,699
2017-12-19	2,600	2,695	2,600	2,693	220,400	2,693
2017-12-18	2,588	2,616	2,543	2,591	117,300	2,591
2017-12-15	2,600	2,629	2,565	2,583	145,600	2,583
2017-12-14	2,505	2,598	2,500	2,580	193,400	2,580
2017-12-13	2,534	2,600	2,475	2,505	180,800	2,505
2017-12-12	2,499	2,540	2,482	2,503	93,500	2,503
2017-12-11	2,501	2,570	2,481	2,515	138,000	2,515
2017-12-08	2,455	2,540	2,441	2,481	285,000	2,481
2017-12-07	2,298	2,450	2,278	2,406	231,200	2,406
2017-12-06	2,282	2,335	2,237	2,254	118,700	2,254
2017-12-05	2,319	2,330	2,180	2,265	234,800	2,265
2017-12-04	2,470	2,520	2,376	2,376	240,700	2,376
2017-12-01	2,451	2,500	2,431	2,500	413,900	2,500
2017-11-30	2,350	2,392	2,332	2,390	93,300	2,390
2017-11-29	2,335	2,374	2,329	2,350	66,700	2,350
2017-11-28	2,420	2,423	2,344	2,347	101,100	2,347
2017-11-27	2,423	2,455	2,400	2,442	140,800	2,442
2017-11-24	2,387	2,396	2,350	2,388	161,000	2,388
2017-11-22	2,318	2,376	2,291	2,350	140,000	2,350
2017-11-21	2,250	2,332	2,250	2,318	115,800	2,318
2017-11-20	2,200	2,249	2,188	2,249	60,900	2,249
2017-11-17	2,211	2,230	2,178	2,214	65,200	2,214
2017-11-16	2,110	2,199	2,100	2,191	79,600	2,191
2017-11-15	2,201	2,215	2,069	2,110	203,400	2,110
2017-11-13	2,245	2,284	2,213	2,275	81,200	2,275
2017-11-10	2,177	2,238	2,171	2,238	53,400	2,238
2017-11-09	2,229	2,247	2,185	2,227	138,700	2,227
2017-11-08	2,180	2,230	2,179	2,229	104,000	2,229
2017-11-07	2,177	2,209	2,161	2,167	160,000	2,167
2017-11-06	2,250	2,278	2,202	2,202	254,500	2,202
2017-11-02	2,390	2,399	2,323	2,362	123,200	2,362
2017-11-01	2,371	2,395	2,295	2,365	163,100	2,365
2017-10-31	2,320	2,322	2,279	2,306	161,500	2,306
2017-10-30	2,294	2,380	2,258	2,351	348,300	2,351
2017-10-27	2,510	2,530	2,421	2,493	225,900	2,493
2017-10-26	2,383	2,510	2,380	2,489	307,900	2,489
2017-10-25	2,370	2,387	2,350	2,360	137,000	2,360
2017-10-24	2,290	2,355	2,222	2,345	166,200	2,345
2017-10-23	2,198	2,263	2,183	2,256	116,600	2,256
2017-10-20	2,238	2,245	2,160	2,182	187,600	2,182
2017-10-19	2,320	2,375	2,264	2,266	108,400	2,266
2017-10-18	2,297	2,323	2,234	2,310	86,200	2,310
2017-10-17	2,288	2,314	2,225	2,294	128,300	2,294
2017-10-16	2,370	2,370	2,252	2,268	236,200	2,268
2017-10-13	2,305	2,429	2,305	2,387	276,400	2,387
2017-10-12	2,268	2,326	2,250	2,295	115,200	2,295
2017-10-11	2,306	2,330	2,248	2,248	128,400	2,248
2017-10-10	2,265	2,329	2,227	2,305	128,700	2,305
2017-10-06	2,246	2,313	2,211	2,258	222,500	2,258
2017-10-05	2,368	2,393	2,203	2,235	472,900	2,235
2017-10-04	2,540	2,541	2,393	2,397	245,200	2,397
2017-10-03	2,504	2,560	2,453	2,530	180,400	2,530
2017-10-02	2,539	2,583	2,489	2,505	135,900	2,505
2017-09-29	2,630	2,640	2,480	2,539	253,100	2,539
2017-09-28	2,632	2,682	2,603	2,633	232,900	2,633
2017-09-27	2,500	2,638	2,500	2,621	300,600	2,621
2017-09-26	2,504	2,528	2,453	2,501	121,500	2,501
2017-09-25	2,488	2,570	2,432	2,554	192,300	2,554
2017-09-22	2,552	2,559	2,388	2,446	284,100	2,446
2017-09-21	2,499	2,576	2,477	2,533	226,500	2,533
2017-09-20	2,617	2,623	2,485	2,485	274,300	2,485
2017-09-19	2,720	2,741	2,586	2,600	453,800	2,600
2017-09-15	2,539	2,718	2,536	2,696	551,100	2,696
2017-09-14	2,611	2,749	2,450	2,568	997,400	2,568
2017-09-13	2,637	2,689	2,500	2,620	1,145,600	2,620
2017-09-12	2,365	2,620	2,315	2,587	1,220,900	2,587
2017-09-11	2,330	2,370	2,244	2,332	374,500	2,332
2017-09-08	2,216	2,290	2,195	2,240	191,200	2,240
2017-09-07	2,288	2,338	2,158	2,198	438,200	2,198
2017-09-06	2,049	2,273	2,033	2,240	419,400	2,240
2017-09-05	2,280	2,337	2,077	2,099	554,100	2,099
2017-09-04	2,398	2,400	2,177	2,279	514,400	2,279
2017-09-01	2,490	2,510	2,400	2,430	331,800	2,430
2017-08-31	2,416	2,570	2,403	2,490	596,400	2,490
2017-08-30	2,406	2,494	2,336	2,367	379,900	2,367
2017-08-29	2,233	2,444	2,220	2,428	536,000	2,428
2017-08-28	2,287	2,340	2,190	2,211	299,400	2,211
2017-08-25	2,200	2,276	2,180	2,200	244,600	2,200
2017-08-24	2,157	2,265	2,157	2,190	283,200	2,190
2017-08-23	2,165	2,300	2,156	2,257	533,000	2,257
2017-08-22	2,080	2,105	2,047	2,055	154,100	2,055
2017-08-21	1,998	2,111	1,997	2,083	232,100	2,083
2017-08-18	1,962	2,080	1,936	2,001	163,500	2,001
2017-08-17	1,970	2,088	1,963	2,010	273,600	2,010
2017-08-16	1,870	1,993	1,870	1,975	194,400	1,975
2017-08-15	1,830	1,929	1,830	1,854	146,500	1,854
2017-08-14	1,730	1,885	1,713	1,826	212,900	1,826
2017-08-10	1,907	1,914	1,794	1,823	194,100	1,823
2017-08-09	1,912	2,037	1,861	1,917	378,100	1,917
2017-08-08	1,873	1,969	1,825	1,969	275,000	1,969
2017-08-07	1,838	2,026	1,781	1,920	1,359,900	1,920
2017-08-04	1,770	1,770	1,770	1,770	114,900	1,770
2017-08-03	1,431	1,480	1,402	1,470	90,500	1,470
2017-08-02	1,457	1,474	1,427	1,440	30,000	1,440
2017-08-01	1,498	1,519	1,444	1,468	67,700	1,468
2017-07-31	1,455	1,510	1,455	1,494	49,700	1,494
2017-07-28	1,480	1,514	1,443	1,449	70,600	1,449
2017-07-27	1,499	1,552	1,476	1,483	181,400	1,483
2017-07-26	1,450	1,482	1,444	1,477	58,600	1,477
2017-07-25	1,440	1,454	1,436	1,450	40,100	1,450
2017-07-24	1,430	1,454	1,408	1,440	43,500	1,440
2017-07-21	1,442	1,450	1,420	1,442	41,900	1,442
2017-07-20	1,420	1,450	1,415	1,450	114,100	1,450
2017-07-19	1,353	1,411	1,336	1,400	95,100	1,400
2017-07-18	1,348	1,349	1,310	1,349	49,400	1,349
2017-07-14	1,331	1,360	1,320	1,350	48,200	1,350
2017-07-13	1,362	1,371	1,320	1,336	83,400	1,336
2017-07-12	1,356	1,550	1,316	1,395	374,900	1,395
2017-07-11	1,300	1,300	1,290	1,296	6,500	1,296
2017-07-10	1,319	1,319	1,292	1,292	10,400	1,292
2017-07-07	1,285	1,311	1,285	1,311	17,100	1,311
2017-07-06	1,306	1,323	1,282	1,301	13,900	1,301
2017-07-05	1,309	1,324	1,281	1,299	27,500	1,299
2017-07-04	1,323	1,339	1,299	1,309	40,200	1,309
2017-07-03	1,300	1,318	1,298	1,298	13,200	1,298
2017-06-30	1,317	1,317	1,275	1,295	15,400	1,295
2017-06-29	1,274	1,320	1,274	1,311	30,000	1,311
2017-06-28	1,260	1,272	1,245	1,245	10,700	1,245
2017-06-27	1,264	1,279	1,260	1,272	5,600	1,272
2017-06-26	1,260	1,299	1,250	1,267	16,500	1,267
2017-06-23	1,283	1,298	1,260	1,262	24,500	1,262
2017-06-22	1,267	1,291	1,267	1,283	9,100	1,283
2017-06-21	1,288	1,305	1,286	1,290	13,600	1,290
2017-06-20	1,310	1,310	1,279	1,308	27,500	1,308
2017-06-19	1,274	1,288	1,225	1,284	64,400	1,284
2017-06-16	1,302	1,324	1,260	1,289	19,600	1,289
2017-06-15	1,301	1,334	1,292	1,302	11,700	1,302
2017-06-14	1,359	1,359	1,317	1,317	19,200	1,317
2017-06-13	1,293	1,355	1,293	1,337	48,900	1,337
2017-06-12	1,329	1,344	1,295	1,301	31,000	1,301
2017-06-09	1,295	1,378	1,295	1,345	102,100	1,345
2017-06-08	1,270	1,292	1,270	1,283	63,900	1,283
2017-06-07	1,210	1,268	1,207	1,261	89,300	1,261
2017-06-06	1,236	1,236	1,212	1,215	48,800	1,215
2017-06-05	1,230	1,249	1,210	1,236	62,300	1,236
2017-06-02	1,225	1,236	1,201	1,232	110,800	1,232
2017-06-01	1,150	1,230	1,150	1,229	348,000	1,229
2017-05-31	1,045	1,050	1,010	1,036	7,600	1,036
2017-05-30	1,026	1,046	1,000	1,045	11,700	1,045
2017-05-29	1,024	1,045	1,024	1,031	4,800	1,031
2017-05-26	1,030	1,048	1,022	1,022	10,800	1,022
2017-05-25	1,047	1,059	1,034	1,046	7,100	1,046
2017-05-24	1,064	1,078	1,011	1,051	9,600	1,051
2017-05-23	1,087	1,087	1,060	1,060	2,900	1,060
2017-05-22	1,047	1,085	1,047	1,065	29,000	1,065
2017-05-19	1,030	1,050	1,020	1,026	16,000	1,026
2017-05-18	1,019	1,059	1,016	1,043	13,300	1,043
2017-05-17	1,061	1,090	1,053	1,060	21,000	1,060
2017-05-16	1,095	1,099	1,050	1,069	63,100	1,069
2017-05-15	1,010	1,077	1,010	1,070	71,100	1,070
2017-05-12	989	989	971	980	5,000	980
2017-05-11	991	991	975	983	4,900	983
2017-05-10	996	996	984	994	4,900	994
2017-05-09	998	998	980	981	9,000	981
2017-05-08	982	1,005	979	992	13,100	992
2017-05-02	975	979	967	967	1,700	967
2017-05-01	971	977	965	972	3,900	972
2017-04-28	956	969	956	964	4,100	964
2017-04-27	956	956	950	953	2,500	953
2017-04-26	946	965	946	959	3,400	959
2017-04-25	950	950	941	943	1,400	943
2017-04-24	938	958	938	948	1,200	948
2017-04-21	933	941	933	939	3,200	939
2017-04-20	934	934	929	933	500	933
2017-04-19	933	933	933	933	200	933
2017-04-18	945	945	929	929	3,000	929
2017-04-17	930	932	901	915	10,000	915
2017-04-14	969	969	945	945	3,100	945
2017-04-13	941	969	926	969	2,100	969
2017-04-12	942	971	901	971	21,800	971
2017-04-11	967	968	936	941	10,600	941
2017-04-10	960	979	960	962	7,600	962
2017-04-07	981	989	964	965	10,000	965
2017-04-06	980	997	972	996	5,700	996
2017-04-05	982	984	974	978	3,400	978
2017-04-04	995	1,005	974	975	11,600	975
2017-04-03	996	996	991	995	1,300	995
2017-03-31	993	1,000	989	994	5,800	994
2017-03-30	982	1,019	982	992	19,100	992
2017-03-29	1,001	1,024	1,001	1,024	5,000	1,024
2017-03-28	1,022	1,032	1,006	1,008	7,200	1,008
2017-03-27	1,027	1,047	1,020	1,022	6,800	1,022
2017-03-24	1,045	1,048	1,025	1,028	13,300	1,028
2017-03-23	1,037	1,064	1,034	1,042	4,400	1,042
2017-03-22	1,049	1,066	1,034	1,037	21,700	1,037
2017-03-21	1,034	1,065	1,022	1,059	17,800	1,059
2017-03-17	1,032	1,033	1,012	1,017	16,700	1,017
2017-03-16	1,021	1,029	996	1,011	12,800	1,011
2017-03-15	1,030	1,040	1,001	1,013	12,500	1,013
2017-03-14	1,010	1,032	1,001	1,026	10,600	1,026
2017-03-13	1,067	1,070	1,015	1,015	22,900	1,015
2017-03-10	1,090	1,114	1,051	1,075	86,200	1,075
2017-03-09	1,026	1,088	1,015	1,088	67,200	1,088
2017-03-08	1,015	1,034	1,010	1,012	35,100	1,012
2017-03-07	985	1,010	985	1,007	33,100	1,007
2017-03-06	985	997	973	980	11,100	980
2017-03-03	976	998	972	976	5,700	976
2017-03-02	1,000	1,000	977	991	7,700	991
2017-03-01	998	1,004	919	991	37,800	991
2017-02-28	985	998	985	998	14,800	998
2017-02-27	982	988	975	985	7,900	985
2017-02-24	975	990	975	981	5,400	981
2017-02-23	987	990	969	973	6,600	973
2017-02-22	965	980	954	980	10,900	980
2017-02-21	962	967	956	956	4,500	956
2017-02-20	956	966	947	958	5,700	958
2017-02-17	978	978	962	967	2,900	967
2017-02-16	979	979	964	977	6,300	977
2017-02-15	974	974	944	974	12,800	974
2017-02-14	1,006	1,006	936	965	36,800	965
2017-02-13	964	993	946	993	73,600	993
2017-02-10	1,030	1,049	971	982	270,200	982
2017-02-09	904	1,059	897	1,059	261,700	1,059
2017-02-08	905	909	899	909	8,400	909
2017-02-07	900	908	899	900	5,200	900
2017-02-06	890	910	890	901	16,500	901
2017-02-03	890	890	882	890	8,300	890
2017-02-02	885	885	880	884	5,600	884
2017-02-01	887	891	885	885	1,200	885
2017-01-31	881	898	874	890	6,700	890
2017-01-30	880	883	878	881	2,000	881
2017-01-27	892	892	874	888	700	888
2017-01-26	900	900	887	890	600	890
2017-01-25	870	900	870	893	6,000	893
2017-01-24	869	869	865	865	200	865
2017-01-23	874	874	869	869	1,400	869
2017-01-20	865	874	862	866	900	866
2017-01-19	862	875	857	857	3,500	857
2017-01-18	865	868	865	868	4,900	868
2017-01-17	866	870	859	861	2,900	861
2017-01-16	873	875	872	872	5,300	872
2017-01-13	867	871	867	871	1,700	871
2017-01-12	880	880	869	869	8,000	869
2017-01-11	880	884	873	880	7,400	880
2017-01-10	886	890	880	880	6,400	880
2017-01-06	889	892	884	884	6,700	884
2017-01-05	905	905	890	897	1,800	897
2017-01-04	889	900	889	897	1,800	897

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