3891 ニッポン高度紙工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,600	1,697	1,600	1,630	26,600	1,630
2018-12-27	1,627	1,640	1,578	1,600	48,500	1,600
2018-12-26	1,500	1,600	1,463	1,507	70,200	1,507
2018-12-25	1,461	1,495	1,426	1,450	57,000	1,450
2018-12-21	1,667	1,698	1,521	1,571	68,000	1,571
2018-12-20	1,754	1,755	1,553	1,587	62,700	1,587
2018-12-19	1,766	1,815	1,731	1,794	28,100	1,794
2018-12-18	1,826	1,847	1,730	1,766	44,500	1,766
2018-12-17	1,956	1,966	1,852	1,891	14,400	1,891
2018-12-14	2,011	2,014	1,934	1,992	26,300	1,992
2018-12-13	1,980	2,036	1,980	2,012	15,900	2,012
2018-12-12	1,879	2,040	1,879	1,971	47,500	1,971
2018-12-11	1,870	1,879	1,832	1,839	23,500	1,839
2018-12-10	1,972	1,977	1,856	1,865	40,400	1,865
2018-12-07	2,113	2,113	2,007	2,022	30,800	2,022
2018-12-06	2,161	2,161	2,105	2,132	25,300	2,132
2018-12-05	2,216	2,236	2,159	2,189	31,400	2,189
2018-12-04	2,340	2,365	2,265	2,265	17,300	2,265
2018-12-03	2,355	2,374	2,347	2,355	6,600	2,355
2018-11-30	2,344	2,368	2,320	2,350	6,700	2,350
2018-11-29	2,321	2,368	2,310	2,344	12,400	2,344
2018-11-28	2,300	2,371	2,300	2,316	12,300	2,316
2018-11-27	2,287	2,335	2,277	2,299	8,900	2,299
2018-11-26	2,297	2,299	2,250	2,287	11,400	2,287
2018-11-22	2,368	2,368	2,240	2,297	30,500	2,297
2018-11-21	2,291	2,364	2,254	2,318	24,900	2,318
2018-11-20	2,340	2,383	2,311	2,333	10,300	2,333
2018-11-19	2,296	2,390	2,295	2,390	11,100	2,390
2018-11-16	2,491	2,491	2,293	2,310	28,900	2,310
2018-11-15	2,403	2,476	2,386	2,441	10,100	2,441
2018-11-14	2,501	2,534	2,400	2,403	18,700	2,403
2018-11-13	2,441	2,536	2,429	2,501	23,500	2,501
2018-11-12	2,519	2,564	2,464	2,480	40,800	2,480
2018-11-09	2,405	2,588	2,405	2,569	71,600	2,569
2018-11-08	2,406	2,525	2,406	2,424	49,900	2,424
2018-11-07	2,280	2,416	2,259	2,398	43,200	2,398
2018-11-06	2,464	2,464	2,330	2,330	47,300	2,330
2018-11-05	2,364	2,495	2,350	2,414	64,000	2,414
2018-11-02	2,490	2,490	2,352	2,360	122,000	2,360
2018-11-01	2,450	2,550	2,417	2,550	85,900	2,550
2018-10-31	2,639	2,665	2,530	2,545	29,200	2,545
2018-10-30	2,500	2,625	2,477	2,625	60,700	2,625
2018-10-29	2,630	2,646	2,550	2,550	26,600	2,550
2018-10-26	2,700	2,735	2,523	2,632	39,900	2,632
2018-10-25	2,770	2,801	2,602	2,602	86,800	2,602
2018-10-24	2,815	2,835	2,732	2,821	17,700	2,821
2018-10-23	2,819	2,840	2,794	2,794	13,600	2,794
2018-10-22	2,852	2,852	2,777	2,805	19,400	2,805
2018-10-19	2,801	2,847	2,800	2,838	13,200	2,838
2018-10-18	2,857	2,868	2,812	2,815	20,200	2,815
2018-10-17	2,875	2,894	2,805	2,807	25,500	2,807
2018-10-16	2,886	2,924	2,780	2,810	45,900	2,810
2018-10-15	2,811	2,935	2,767	2,924	116,800	2,924
2018-10-12	2,699	2,772	2,692	2,761	15,900	2,761
2018-10-11	2,672	2,735	2,672	2,701	34,100	2,701
2018-10-10	2,760	2,813	2,760	2,772	8,100	2,772
2018-10-09	2,832	2,832	2,725	2,759	31,100	2,759
2018-10-05	2,823	2,863	2,819	2,833	5,700	2,833
2018-10-04	2,820	2,860	2,820	2,846	21,700	2,846
2018-10-03	2,800	2,887	2,800	2,849	37,700	2,849
2018-10-02	2,854	2,874	2,800	2,800	47,500	2,800
2018-10-01	2,899	2,945	2,850	2,861	53,500	2,861
2018-09-28	2,873	2,890	2,851	2,863	17,600	2,863
2018-09-27	2,900	2,931	2,851	2,867	62,400	2,867
2018-09-26	2,898	2,919	2,870	2,891	27,600	2,891
2018-09-25	2,847	2,900	2,840	2,874	29,100	2,874
2018-09-21	2,865	2,871	2,845	2,847	23,100	2,847
2018-09-20	2,903	2,915	2,830	2,845	56,400	2,845
2018-09-19	2,769	2,915	2,754	2,903	120,700	2,903
2018-09-18	2,790	2,792	2,710	2,719	62,400	2,719
2018-09-14	2,780	2,830	2,780	2,800	34,900	2,800
2018-09-13	2,731	2,821	2,717	2,780	48,200	2,780
2018-09-12	2,768	2,816	2,705	2,705	27,400	2,705
2018-09-11	2,799	2,812	2,757	2,757	16,600	2,757
2018-09-10	2,733	2,795	2,733	2,778	18,900	2,778
2018-09-07	2,725	2,791	2,713	2,751	19,200	2,751
2018-09-06	2,721	2,747	2,680	2,725	25,400	2,725
2018-09-05	2,737	2,763	2,722	2,725	20,900	2,725
2018-09-04	2,796	2,803	2,760	2,767	18,900	2,767
2018-09-03	2,809	2,809	2,765	2,793	25,800	2,793
2018-08-31	2,856	2,856	2,772	2,790	60,200	2,790
2018-08-30	2,848	2,889	2,824	2,880	45,300	2,880
2018-08-29	2,820	2,857	2,796	2,835	30,500	2,835
2018-08-28	2,918	2,918	2,800	2,810	56,100	2,810
2018-08-27	2,887	2,921	2,881	2,894	29,900	2,894
2018-08-24	2,941	2,942	2,886	2,907	20,900	2,907
2018-08-23	2,900	2,998	2,898	2,973	32,000	2,973
2018-08-22	2,785	2,899	2,785	2,898	18,500	2,898
2018-08-21	2,796	2,830	2,770	2,783	27,000	2,783
2018-08-20	2,979	2,980	2,778	2,803	79,600	2,803
2018-08-17	3,015	3,035	2,952	2,960	24,500	2,960
2018-08-16	2,985	3,040	2,975	2,991	39,300	2,991
2018-08-15	3,030	3,065	2,992	2,992	40,500	2,992
2018-08-14	3,025	3,025	2,971	2,978	12,700	2,978
2018-08-13	3,000	3,050	2,950	2,984	41,400	2,984
2018-08-10	3,035	3,035	2,976	2,999	34,300	2,999
2018-08-09	3,065	3,065	2,974	2,984	31,400	2,984
2018-08-08	2,985	3,070	2,920	3,070	71,500	3,070
2018-08-07	2,973	3,015	2,970	3,005	33,900	3,005
2018-08-06	2,973	3,045	2,973	3,000	43,600	3,000
2018-08-03	2,940	3,025	2,940	3,000	76,700	3,000
2018-08-02	2,908	2,939	2,870	2,907	47,700	2,907
2018-08-01	2,928	2,945	2,830	2,925	156,800	2,925
2018-07-31	2,980	3,085	2,980	3,020	36,000	3,020
2018-07-30	3,140	3,140	2,969	3,025	74,200	3,025
2018-07-27	3,120	3,150	3,100	3,130	36,300	3,130
2018-07-26	3,110	3,130	3,090	3,100	38,000	3,100
2018-07-25	3,150	3,155	3,090	3,110	32,300	3,110
2018-07-24	3,090	3,165	3,090	3,105	105,900	3,105
2018-07-23	2,993	3,070	2,980	3,070	63,800	3,070
2018-07-20	2,990	3,045	2,970	2,985	63,700	2,985
2018-07-19	2,849	2,979	2,849	2,974	56,300	2,974
2018-07-18	2,834	2,870	2,825	2,849	13,100	2,849
2018-07-17	2,886	2,886	2,810	2,827	37,900	2,827
2018-07-13	2,950	2,950	2,865	2,890	33,900	2,890
2018-07-12	3,025	3,030	2,903	2,905	67,900	2,905
2018-07-11	2,965	3,060	2,941	3,025	78,500	3,025
2018-07-10	2,926	2,985	2,900	2,966	54,400	2,966
2018-07-09	2,948	2,949	2,865	2,888	26,300	2,888
2018-07-06	2,843	2,928	2,820	2,925	56,600	2,925
2018-07-05	2,872	2,920	2,781	2,793	37,300	2,793
2018-07-04	2,910	2,960	2,855	2,871	29,700	2,871
2018-07-03	2,844	2,963	2,839	2,939	45,000	2,939
2018-07-02	2,890	2,955	2,876	2,876	28,000	2,876
2018-06-29	2,846	2,940	2,846	2,919	35,200	2,919
2018-06-28	2,806	2,849	2,773	2,846	18,600	2,846
2018-06-27	2,830	2,880	2,817	2,825	12,000	2,825
2018-06-26	2,830	2,894	2,803	2,831	20,600	2,831
2018-06-25	2,880	2,919	2,843	2,861	19,500	2,861
2018-06-22	2,900	2,922	2,837	2,922	39,700	2,922
2018-06-21	2,930	2,977	2,878	2,943	47,700	2,943
2018-06-20	2,820	2,897	2,820	2,885	29,600	2,885
2018-06-19	2,840	2,890	2,824	2,862	37,000	2,862
2018-06-18	2,826	2,868	2,748	2,868	27,900	2,868
2018-06-15	2,956	2,968	2,771	2,826	48,900	2,826
2018-06-14	2,917	2,971	2,880	2,971	32,900	2,971
2018-06-13	2,886	2,920	2,880	2,912	26,300	2,912
2018-06-12	2,832	2,880	2,818	2,874	35,900	2,874
2018-06-11	2,742	2,849	2,742	2,832	30,000	2,832
2018-06-08	2,797	2,821	2,727	2,742	56,000	2,742
2018-06-07	2,826	2,859	2,801	2,815	35,200	2,815
2018-06-06	2,955	2,969	2,810	2,826	64,400	2,826
2018-06-05	2,940	2,998	2,870	2,923	77,100	2,923
2018-06-04	3,090	3,100	2,960	2,960	99,500	2,960
2018-06-01	3,015	3,170	2,988	3,160	122,800	3,160
2018-05-31	2,930	3,030	2,902	3,010	67,800	3,010
2018-05-30	2,795	2,898	2,794	2,893	43,400	2,893
2018-05-29	2,891	2,908	2,831	2,866	64,000	2,866
2018-05-28	2,892	2,962	2,892	2,910	34,100	2,910
2018-05-25	2,873	2,956	2,873	2,905	35,600	2,905
2018-05-24	2,906	2,927	2,872	2,904	41,800	2,904
2018-05-23	2,880	2,948	2,880	2,904	48,500	2,904
2018-05-22	2,920	2,946	2,885	2,909	55,000	2,909
2018-05-21	2,910	2,949	2,875	2,922	79,400	2,922
2018-05-18	2,810	2,918	2,800	2,910	177,200	2,910
2018-05-17	2,644	2,835	2,641	2,791	244,800	2,791
2018-05-16	2,572	2,608	2,525	2,587	118,700	2,587
2018-05-15	2,572	2,614	2,490	2,561	252,100	2,561
2018-05-14	2,656	2,794	2,648	2,722	216,100	2,722
2018-05-11	2,497	2,692	2,481	2,683	266,400	2,683
2018-05-10	2,450	2,511	2,437	2,476	154,200	2,476
2018-05-09	2,460	2,490	2,403	2,424	99,700	2,424
2018-05-08	2,464	2,498	2,431	2,460	66,500	2,460
2018-05-07	2,501	2,514	2,440	2,446	121,300	2,446
2018-05-02	2,600	2,630	2,490	2,525	246,000	2,525
2018-05-01	2,650	2,790	2,633	2,644	376,600	2,644
2018-04-27	3,185	3,185	3,075	3,090	54,600	3,090
2018-04-26	3,120	3,155	3,060	3,150	98,900	3,150
2018-04-25	2,996	3,165	2,982	3,160	89,100	3,160
2018-04-24	3,095	3,120	2,995	3,000	78,800	3,000
2018-04-23	3,180	3,230	3,075	3,080	99,200	3,080
2018-04-20	2,976	3,155	2,975	3,145	156,500	3,145
2018-04-19	2,924	2,995	2,915	2,977	57,900	2,977
2018-04-18	2,878	2,933	2,849	2,933	51,600	2,933
2018-04-17	2,885	2,940	2,791	2,840	57,400	2,840
2018-04-16	2,950	2,990	2,847	2,870	71,700	2,870
2018-04-13	2,875	2,930	2,865	2,893	22,300	2,893
2018-04-12	2,825	2,948	2,812	2,882	46,400	2,882
2018-04-11	2,876	2,887	2,811	2,836	36,800	2,836
2018-04-10	2,806	2,859	2,768	2,843	37,900	2,843
2018-04-09	2,755	2,850	2,718	2,803	56,100	2,803
2018-04-06	2,844	2,865	2,786	2,800	39,100	2,800
2018-04-05	2,950	2,950	2,840	2,843	62,900	2,843
2018-04-04	2,971	2,984	2,905	2,919	40,600	2,919
2018-04-03	2,906	2,952	2,843	2,921	70,500	2,921
2018-03-30	2,975	3,020	2,946	2,972	68,300	2,972
2018-03-29	2,844	2,878	2,821	2,875	70,900	2,875
2018-03-28	2,704	2,803	2,699	2,794	34,100	2,794
2018-03-27	2,801	2,849	2,760	2,784	74,500	2,784
2018-03-26	2,700	2,735	2,570	2,735	134,300	2,735
2018-03-23	2,855	2,923	2,785	2,785	129,400	2,785
2018-03-22	2,950	3,065	2,950	3,025	80,000	3,025
2018-03-20	2,970	2,989	2,910	2,939	99,000	2,939
2018-03-19	3,270	3,285	2,986	3,040	202,100	3,040
2018-03-16	3,200	3,350	3,165	3,330	198,100	3,330
2018-03-15	3,150	3,235	3,080	3,185	119,700	3,185
2018-03-14	3,060	3,180	2,999	3,175	123,500	3,175
2018-03-13	2,971	3,165	2,937	3,120	159,000	3,120
2018-03-12	2,921	3,025	2,889	3,020	131,100	3,020
2018-03-09	2,786	2,862	2,730	2,849	105,000	2,849
2018-03-08	2,714	2,785	2,655	2,766	86,000	2,766
2018-03-07	2,691	2,709	2,584	2,689	142,100	2,689
2018-03-06	2,785	2,806	2,675	2,715	249,800	2,715
2018-03-05	2,963	2,985	2,709	2,727	165,100	2,727
2018-03-02	2,910	3,020	2,902	2,995	75,000	2,995
2018-03-01	3,005	3,050	2,960	3,030	73,600	3,030
2018-02-28	2,968	3,120	2,955	3,045	98,400	3,045
2018-02-27	3,090	3,150	3,005	3,020	103,600	3,020
2018-02-26	3,100	3,125	2,982	3,055	153,800	3,055
2018-02-23	2,892	3,020	2,855	3,015	222,000	3,015
2018-02-22	2,906	2,907	2,821	2,824	116,400	2,824
2018-02-21	2,925	2,980	2,880	2,930	119,000	2,930
2018-02-20	2,961	3,000	2,885	2,982	150,400	2,982
2018-02-19	3,030	3,050	2,981	3,015	105,400	3,015
2018-02-16	3,000	3,080	2,948	3,000	90,000	3,000
2018-02-15	2,978	3,095	2,920	2,968	118,100	2,968
2018-02-14	3,080	3,080	2,802	2,910	214,600	2,910
2018-02-13	3,355	3,420	3,010	3,035	291,200	3,035
2018-02-09	3,230	3,395	3,155	3,345	194,500	3,345
2018-02-08	3,310	3,480	3,300	3,450	196,500	3,450
2018-02-07	3,545	3,560	3,250	3,255	281,500	3,255
2018-02-06	3,370	3,470	2,930	3,215	543,800	3,215
2018-02-05	3,240	3,670	3,235	3,615	454,600	3,615
2018-02-02	3,500	3,520	3,355	3,445	264,000	3,445
2018-02-01	3,440	3,525	3,335	3,525	197,300	3,525
2018-01-31	3,260	3,535	3,220	3,365	222,900	3,365
2018-01-30	3,440	3,440	3,255	3,290	261,800	3,290
2018-01-29	3,610	3,675	3,430	3,470	197,000	3,470
2018-01-26	3,560	3,645	3,470	3,515	208,700	3,515
2018-01-25	3,480	3,560	3,395	3,500	175,600	3,500
2018-01-24	3,370	3,575	3,330	3,490	269,900	3,490
2018-01-23	3,350	3,370	3,275	3,320	137,300	3,320
2018-01-22	3,240	3,380	3,195	3,370	169,500	3,370
2018-01-19	3,000	3,200	2,998	3,195	94,100	3,195
2018-01-18	3,190	3,210	2,995	3,050	103,600	3,050
2018-01-17	3,160	3,225	3,095	3,120	120,800	3,120
2018-01-16	3,110	3,190	3,110	3,160	90,900	3,160
2018-01-15	3,070	3,175	3,065	3,130	135,900	3,130
2018-01-12	3,000	3,050	2,979	3,030	96,100	3,030
2018-01-11	2,970	3,050	2,969	3,005	80,200	3,005
2018-01-10	3,035	3,035	2,955	3,000	118,600	3,000
2018-01-09	2,850	3,050	2,841	3,045	214,800	3,045
2018-01-05	2,800	2,870	2,772	2,850	107,700	2,850
2018-01-04	2,900	2,909	2,781	2,800	138,900	2,800

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31