1. HOME >
  2. 株価時系列 >
  3. 3891 >
  4. 2019年

3891 ニッポン高度紙工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5051,5291,4731,52927,2001,529
2019-12-271,4371,5081,4371,50534,3001,505
2019-12-261,4141,4181,3811,41844,6001,418
2019-12-251,4311,4321,4151,41620,7001,416
2019-12-241,4571,4721,4361,43722,6001,437
2019-12-231,4941,5011,4661,46923,5001,469
2019-12-201,4901,4931,4751,4886,8001,488
2019-12-191,4681,4861,4641,48514,3001,485
2019-12-181,5081,5081,4631,47021,5001,470
2019-12-171,4871,5111,4811,50823,1001,508
2019-12-161,4571,5101,4571,49526,5001,495
2019-12-131,4891,5101,4531,45565,9001,455
2019-12-121,5901,5901,4911,50868,6001,508
2019-12-111,6161,6161,5721,58733,3001,587
2019-12-101,5901,6171,5681,61760,5001,617
2019-12-091,6501,6741,5921,602140,9001,602
2019-12-061,5501,5961,5301,589129,7001,589
2019-12-051,4491,5321,4491,517108,3001,517
2019-12-041,3741,4251,3741,42350,1001,423
2019-12-031,3251,3841,3171,38465,3001,384
2019-12-021,3391,3541,3131,32320,7001,323
2019-11-291,3261,3551,3261,32626,5001,326
2019-11-281,3571,3581,3341,33911,9001,339
2019-11-271,3251,3631,3251,35720,6001,357
2019-11-261,3501,3511,3201,32510,0001,325
2019-11-251,3231,3481,3141,32518,6001,325
2019-11-221,3121,3141,2991,30411,6001,304
2019-11-211,3001,3151,2911,30124,0001,301
2019-11-201,3121,3251,2941,30512,6001,305
2019-11-191,3221,3301,3001,30617,9001,306
2019-11-181,3031,3291,2941,32220,4001,322
2019-11-151,2751,3071,2691,30245,5001,302
2019-11-141,3461,3471,2701,27141,3001,271
2019-11-131,3641,3701,3431,34623,2001,346
2019-11-121,3701,3861,3701,3757,8001,375
2019-11-111,3901,3901,3641,3708,0001,370
2019-11-081,4061,4181,3721,37912,8001,379
2019-11-071,3661,4061,3661,38916,9001,389
2019-11-061,3631,3701,3421,36010,8001,360
2019-11-051,3701,3781,3241,34829,1001,348
2019-11-011,2811,3361,2601,32096,8001,320
2019-10-311,4491,4501,4041,42319,0001,423
2019-10-301,4611,4671,4291,43523,7001,435
2019-10-291,4481,4571,4391,44717,8001,447
2019-10-281,4581,4791,4261,43029,2001,430
2019-10-251,3931,4601,3901,45857,8001,458
2019-10-241,4031,4251,3871,39637,5001,396
2019-10-231,4291,4471,4011,40536,7001,405
2019-10-211,3411,4251,3411,42371,8001,423
2019-10-181,3061,3391,3061,33921,7001,339
2019-10-171,3061,3181,3011,30915,1001,309
2019-10-161,3401,3561,3061,30640,9001,306
2019-10-151,3871,3871,3351,33858,2001,338
2019-10-111,3071,3551,2991,339105,8001,339
2019-10-101,3001,3371,2681,277107,5001,277
2019-10-091,2171,2651,2171,24734,8001,247
2019-10-081,1831,2471,1831,23832,1001,238
2019-10-071,1701,1901,1631,18312,2001,183
2019-10-041,1671,1821,1611,17116,6001,171
2019-10-031,1921,1921,1561,17033,3001,170
2019-10-021,2021,2101,1851,20812,1001,208
2019-10-011,2261,2401,2121,21216,8001,212
2019-09-301,2401,2451,2201,23915,9001,239
2019-09-271,2211,2601,2211,24526,8001,245
2019-09-261,1931,2271,1931,22717,7001,227
2019-09-251,1831,2001,1781,20013,7001,200
2019-09-241,1961,2041,1811,19419,9001,194
2019-09-201,2001,2051,1901,19624,0001,196
2019-09-191,2011,2201,1971,20810,8001,208
2019-09-181,2011,2151,2001,20317,4001,203
2019-09-171,2041,2201,2031,20322,7001,203
2019-09-131,2361,2361,2021,22023,1001,220
2019-09-121,2561,2821,2421,24215,3001,242
2019-09-111,2231,2721,2231,26024,6001,260
2019-09-101,2201,2541,2201,22921,7001,229
2019-09-091,2411,2421,2221,22912,2001,229
2019-09-061,2511,2601,2461,25119,4001,251
2019-09-051,2361,2611,2361,25516,2001,255
2019-09-041,2411,2591,2321,24313,6001,243
2019-09-031,2431,2601,2361,25718,2001,257
2019-09-021,2141,2711,1951,26124,3001,261
2019-08-301,1741,2491,1641,24440,1001,244
2019-08-291,2771,2771,1951,21437,4001,214
2019-08-281,2901,3051,2741,27415,8001,274
2019-08-271,2971,3231,2961,2962,9001,296
2019-08-261,2831,3221,2711,29412,9001,294
2019-08-231,3501,3561,3051,31915,4001,319
2019-08-221,4261,4381,3551,36223,0001,362
2019-08-211,4621,4621,4121,42518,7001,425
2019-08-201,4761,4981,4451,48515,5001,485
2019-08-191,4641,4981,4641,48613,6001,486
2019-08-161,4471,4901,4471,48216,4001,482
2019-08-151,3901,4691,3901,46914,3001,469
2019-08-141,4171,4621,4171,44912,0001,449
2019-08-131,4011,4301,3911,41618,5001,416
2019-08-091,4701,4911,4601,4678,2001,467
2019-08-081,4901,5131,4841,49023,7001,490
2019-08-071,4501,4881,4501,48419,2001,484
2019-08-061,4051,4721,4041,45616,9001,456
2019-08-051,4141,4651,4141,44622,6001,446
2019-08-021,4411,4901,4201,43516,6001,435
2019-08-011,4711,4961,4341,47120,6001,471
2019-07-311,4611,5091,4611,48124,5001,481
2019-07-301,4381,4671,4361,46418,5001,464
2019-07-291,3781,4481,3771,43934,1001,439
2019-07-261,4291,4291,4051,40512,4001,405
2019-07-251,4401,4401,4101,4229,9001,422
2019-07-241,4101,4421,4071,43614,7001,436
2019-07-231,3721,4201,3651,40917,6001,409
2019-07-221,3341,3801,3211,36014,1001,360
2019-07-191,2951,3381,2951,33111,4001,331
2019-07-181,3391,3391,2861,29527,6001,295
2019-07-171,3771,3771,3041,34723,8001,347
2019-07-161,4131,4171,3741,39118,8001,391
2019-07-121,4251,4331,4101,41011,3001,410
2019-07-111,4221,4421,4051,42314,2001,423
2019-07-101,4351,4521,4161,42116,4001,421
2019-07-091,4721,5081,4321,43326,3001,433
2019-07-081,4521,4991,4481,47315,3001,473
2019-07-051,4711,4711,4421,46417,3001,464
2019-07-041,4981,4981,4561,47025,5001,470
2019-07-031,4871,5081,4631,48134,4001,481
2019-07-021,4411,4981,4411,47342,4001,473
2019-07-011,4011,4441,3881,44036,9001,440
2019-06-281,3501,3881,3501,37119,0001,371
2019-06-271,2991,3491,2991,34920,5001,349
2019-06-261,2801,3081,2731,28711,4001,287
2019-06-251,3071,3071,2741,2809,0001,280
2019-06-241,3201,3201,2941,3035,7001,303
2019-06-211,3591,3591,2811,29421,0001,294
2019-06-201,3141,3271,2931,31623,8001,316
2019-06-191,2811,3201,2811,29524,1001,295
2019-06-181,3231,3251,2631,26727,4001,267
2019-06-171,3441,3501,3171,32320,3001,323
2019-06-141,3101,3351,3051,33134,8001,331
2019-06-131,2911,3181,2811,29247,2001,292
2019-06-121,2491,2971,2471,29151,6001,291
2019-06-111,2381,2501,2241,24420,4001,244
2019-06-101,2491,2771,2321,23842,1001,238
2019-06-071,1841,2441,1791,21666,0001,216
2019-06-061,1631,1891,1541,17744,0001,177
2019-06-051,1591,1691,1521,15723,2001,157
2019-06-041,1401,1591,1401,15020,1001,150
2019-06-031,1501,1591,1351,14165,6001,141
2019-05-311,1341,1581,1211,158135,2001,158
2019-05-301,1181,1201,1001,11125,3001,111
2019-05-291,1091,1321,0931,12352,3001,123
2019-05-281,1231,1281,1161,11816,5001,118
2019-05-271,1011,1281,1001,11066,2001,110
2019-05-241,0981,1281,0831,115244,4001,115
2019-05-231,1851,2281,1721,17290,2001,172
2019-05-221,2111,2211,1761,19989,4001,199
2019-05-211,2301,2601,1911,22872,3001,228
2019-05-201,3211,3351,2601,260111,0001,260
2019-05-171,4521,4851,4351,45510,1001,455
2019-05-161,4901,5001,4411,44312,0001,443
2019-05-151,5111,5111,4751,4807,5001,480
2019-05-141,4501,4941,4501,45121,7001,451
2019-05-131,5011,5021,4661,46713,9001,467
2019-05-101,5041,5571,4901,52512,4001,525
2019-05-091,5171,5761,5051,5057,4001,505
2019-05-081,4991,5581,4521,53518,7001,535
2019-05-071,5701,6001,5401,5407,1001,540
2019-04-261,6021,6151,5501,57213,6001,572
2019-04-251,6591,6681,6311,64212,9001,642
2019-04-241,7091,7221,6541,68825,5001,688
2019-04-231,6641,7151,6521,70521,5001,705
2019-04-221,6441,6641,5911,66415,5001,664
2019-04-191,6061,6501,6061,6289,1001,628
2019-04-181,6301,6781,6051,60520,9001,605
2019-04-171,5451,6301,5451,59915,8001,599
2019-04-161,5261,5541,5261,5425,1001,542
2019-04-151,5041,5211,5041,5173,5001,517
2019-04-121,5281,5451,5031,5038,7001,503
2019-04-111,5691,5691,5331,5557,4001,555
2019-04-101,5391,5531,5381,5532,2001,553
2019-04-091,5521,5521,5171,5425,2001,542
2019-04-081,5431,5541,5301,5425,9001,542
2019-04-051,5501,5671,5321,5374,4001,537
2019-04-041,5421,5641,5341,5517,1001,551
2019-04-031,5061,5501,5061,53110,1001,531
2019-04-021,5191,5301,5091,5126,5001,512
2019-04-011,5301,5301,5051,5095,6001,509
2019-03-291,4981,5151,4981,5054,1001,505
2019-03-281,5011,5251,4991,5015,9001,501
2019-03-271,5071,5251,4861,5254,1001,525
2019-03-261,4761,5111,4761,49910,8001,499
2019-03-251,5101,5101,4621,4768,1001,476
2019-03-221,5091,5231,4941,49813,9001,498
2019-03-201,5171,5221,5041,5078,3001,507
2019-03-191,5081,5351,5031,5257,8001,525
2019-03-181,5081,5481,5051,5487,4001,548
2019-03-151,5391,5391,5051,5286,4001,528
2019-03-141,5251,5251,5011,50110,8001,501
2019-03-131,5461,5461,5141,5194,4001,519
2019-03-121,5571,5571,5371,5375,2001,537
2019-03-111,5521,5661,5301,5398,1001,539
2019-03-081,6041,6041,5411,55219,6001,552
2019-03-071,6541,6551,6151,63513,5001,635
2019-03-061,6651,6791,6531,6534,2001,653
2019-03-051,6521,6721,6351,6678,5001,667
2019-03-041,6731,7021,6611,6707,5001,670
2019-03-011,6731,6771,6301,66510,4001,665
2019-02-281,6701,6951,6651,6719,3001,671
2019-02-271,6651,6911,6501,67011,1001,670
2019-02-261,7141,7141,6601,66222,6001,662
2019-02-251,6561,7201,6561,71414,6001,714
2019-02-221,6301,6711,6301,65110,8001,651
2019-02-211,6171,6481,6111,6337,5001,633
2019-02-201,6681,6941,6241,64417,6001,644
2019-02-191,6091,6901,5941,66222,2001,662
2019-02-181,6061,6211,5931,5954,3001,595
2019-02-151,5811,6201,5811,6001,5001,600
2019-02-141,5811,6061,5651,60011,6001,600
2019-02-131,5661,5731,5421,5736,3001,573
2019-02-121,5101,5801,5101,5669,3001,566
2019-02-081,5081,5201,5001,5007,1001,500
2019-02-071,5841,5841,5211,52912,8001,529
2019-02-061,6151,6151,5731,58612,2001,586
2019-02-051,5801,6141,5711,60815,8001,608
2019-02-041,6391,6441,5811,63236,5001,632
2019-02-011,6381,6501,6121,63912,7001,639
2019-01-311,6031,6451,6001,63810,3001,638
2019-01-301,6171,6561,6001,60111,5001,601
2019-01-291,6201,6201,5761,6026,0001,602
2019-01-281,6521,6571,6231,63212,4001,632
2019-01-251,6091,6501,6041,62121,7001,621
2019-01-241,5111,5921,5111,58116,0001,581
2019-01-231,5101,5411,5001,52218,3001,522
2019-01-221,5571,5601,5151,53524,2001,535
2019-01-211,6101,6351,5601,56036,3001,560
2019-01-181,5901,6011,5701,59324,5001,593
2019-01-171,6041,6171,5901,60012,2001,600
2019-01-161,6371,6391,5941,60322,1001,603
2019-01-151,6131,6601,5391,65521,1001,655
2019-01-111,5601,6371,5601,61915,3001,619
2019-01-101,5881,6891,4981,56054,1001,560
2019-01-091,6211,6221,5621,58928,3001,589
2019-01-081,6501,6601,6271,63215,2001,632
2019-01-071,5901,6761,5901,65523,2001,655
2019-01-041,5541,5821,4911,55033,5001,550

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