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
2019-12-30	1,505	1,529	1,473	1,529	27,200	1,529
2019-12-27	1,437	1,508	1,437	1,505	34,300	1,505
2019-12-26	1,414	1,418	1,381	1,418	44,600	1,418
2019-12-25	1,431	1,432	1,415	1,416	20,700	1,416
2019-12-24	1,457	1,472	1,436	1,437	22,600	1,437
2019-12-23	1,494	1,501	1,466	1,469	23,500	1,469
2019-12-20	1,490	1,493	1,475	1,488	6,800	1,488
2019-12-19	1,468	1,486	1,464	1,485	14,300	1,485
2019-12-18	1,508	1,508	1,463	1,470	21,500	1,470
2019-12-17	1,487	1,511	1,481	1,508	23,100	1,508
2019-12-16	1,457	1,510	1,457	1,495	26,500	1,495
2019-12-13	1,489	1,510	1,453	1,455	65,900	1,455
2019-12-12	1,590	1,590	1,491	1,508	68,600	1,508
2019-12-11	1,616	1,616	1,572	1,587	33,300	1,587
2019-12-10	1,590	1,617	1,568	1,617	60,500	1,617
2019-12-09	1,650	1,674	1,592	1,602	140,900	1,602
2019-12-06	1,550	1,596	1,530	1,589	129,700	1,589
2019-12-05	1,449	1,532	1,449	1,517	108,300	1,517
2019-12-04	1,374	1,425	1,374	1,423	50,100	1,423
2019-12-03	1,325	1,384	1,317	1,384	65,300	1,384
2019-12-02	1,339	1,354	1,313	1,323	20,700	1,323
2019-11-29	1,326	1,355	1,326	1,326	26,500	1,326
2019-11-28	1,357	1,358	1,334	1,339	11,900	1,339
2019-11-27	1,325	1,363	1,325	1,357	20,600	1,357
2019-11-26	1,350	1,351	1,320	1,325	10,000	1,325
2019-11-25	1,323	1,348	1,314	1,325	18,600	1,325
2019-11-22	1,312	1,314	1,299	1,304	11,600	1,304
2019-11-21	1,300	1,315	1,291	1,301	24,000	1,301
2019-11-20	1,312	1,325	1,294	1,305	12,600	1,305
2019-11-19	1,322	1,330	1,300	1,306	17,900	1,306
2019-11-18	1,303	1,329	1,294	1,322	20,400	1,322
2019-11-15	1,275	1,307	1,269	1,302	45,500	1,302
2019-11-14	1,346	1,347	1,270	1,271	41,300	1,271
2019-11-13	1,364	1,370	1,343	1,346	23,200	1,346
2019-11-12	1,370	1,386	1,370	1,375	7,800	1,375
2019-11-11	1,390	1,390	1,364	1,370	8,000	1,370
2019-11-08	1,406	1,418	1,372	1,379	12,800	1,379
2019-11-07	1,366	1,406	1,366	1,389	16,900	1,389
2019-11-06	1,363	1,370	1,342	1,360	10,800	1,360
2019-11-05	1,370	1,378	1,324	1,348	29,100	1,348
2019-11-01	1,281	1,336	1,260	1,320	96,800	1,320
2019-10-31	1,449	1,450	1,404	1,423	19,000	1,423
2019-10-30	1,461	1,467	1,429	1,435	23,700	1,435
2019-10-29	1,448	1,457	1,439	1,447	17,800	1,447
2019-10-28	1,458	1,479	1,426	1,430	29,200	1,430
2019-10-25	1,393	1,460	1,390	1,458	57,800	1,458
2019-10-24	1,403	1,425	1,387	1,396	37,500	1,396
2019-10-23	1,429	1,447	1,401	1,405	36,700	1,405
2019-10-21	1,341	1,425	1,341	1,423	71,800	1,423
2019-10-18	1,306	1,339	1,306	1,339	21,700	1,339
2019-10-17	1,306	1,318	1,301	1,309	15,100	1,309
2019-10-16	1,340	1,356	1,306	1,306	40,900	1,306
2019-10-15	1,387	1,387	1,335	1,338	58,200	1,338
2019-10-11	1,307	1,355	1,299	1,339	105,800	1,339
2019-10-10	1,300	1,337	1,268	1,277	107,500	1,277
2019-10-09	1,217	1,265	1,217	1,247	34,800	1,247
2019-10-08	1,183	1,247	1,183	1,238	32,100	1,238
2019-10-07	1,170	1,190	1,163	1,183	12,200	1,183
2019-10-04	1,167	1,182	1,161	1,171	16,600	1,171
2019-10-03	1,192	1,192	1,156	1,170	33,300	1,170
2019-10-02	1,202	1,210	1,185	1,208	12,100	1,208
2019-10-01	1,226	1,240	1,212	1,212	16,800	1,212
2019-09-30	1,240	1,245	1,220	1,239	15,900	1,239
2019-09-27	1,221	1,260	1,221	1,245	26,800	1,245
2019-09-26	1,193	1,227	1,193	1,227	17,700	1,227
2019-09-25	1,183	1,200	1,178	1,200	13,700	1,200
2019-09-24	1,196	1,204	1,181	1,194	19,900	1,194
2019-09-20	1,200	1,205	1,190	1,196	24,000	1,196
2019-09-19	1,201	1,220	1,197	1,208	10,800	1,208
2019-09-18	1,201	1,215	1,200	1,203	17,400	1,203
2019-09-17	1,204	1,220	1,203	1,203	22,700	1,203
2019-09-13	1,236	1,236	1,202	1,220	23,100	1,220
2019-09-12	1,256	1,282	1,242	1,242	15,300	1,242
2019-09-11	1,223	1,272	1,223	1,260	24,600	1,260
2019-09-10	1,220	1,254	1,220	1,229	21,700	1,229
2019-09-09	1,241	1,242	1,222	1,229	12,200	1,229
2019-09-06	1,251	1,260	1,246	1,251	19,400	1,251
2019-09-05	1,236	1,261	1,236	1,255	16,200	1,255
2019-09-04	1,241	1,259	1,232	1,243	13,600	1,243
2019-09-03	1,243	1,260	1,236	1,257	18,200	1,257
2019-09-02	1,214	1,271	1,195	1,261	24,300	1,261
2019-08-30	1,174	1,249	1,164	1,244	40,100	1,244
2019-08-29	1,277	1,277	1,195	1,214	37,400	1,214
2019-08-28	1,290	1,305	1,274	1,274	15,800	1,274
2019-08-27	1,297	1,323	1,296	1,296	2,900	1,296
2019-08-26	1,283	1,322	1,271	1,294	12,900	1,294
2019-08-23	1,350	1,356	1,305	1,319	15,400	1,319
2019-08-22	1,426	1,438	1,355	1,362	23,000	1,362
2019-08-21	1,462	1,462	1,412	1,425	18,700	1,425
2019-08-20	1,476	1,498	1,445	1,485	15,500	1,485
2019-08-19	1,464	1,498	1,464	1,486	13,600	1,486
2019-08-16	1,447	1,490	1,447	1,482	16,400	1,482
2019-08-15	1,390	1,469	1,390	1,469	14,300	1,469
2019-08-14	1,417	1,462	1,417	1,449	12,000	1,449
2019-08-13	1,401	1,430	1,391	1,416	18,500	1,416
2019-08-09	1,470	1,491	1,460	1,467	8,200	1,467
2019-08-08	1,490	1,513	1,484	1,490	23,700	1,490
2019-08-07	1,450	1,488	1,450	1,484	19,200	1,484
2019-08-06	1,405	1,472	1,404	1,456	16,900	1,456
2019-08-05	1,414	1,465	1,414	1,446	22,600	1,446
2019-08-02	1,441	1,490	1,420	1,435	16,600	1,435
2019-08-01	1,471	1,496	1,434	1,471	20,600	1,471
2019-07-31	1,461	1,509	1,461	1,481	24,500	1,481
2019-07-30	1,438	1,467	1,436	1,464	18,500	1,464
2019-07-29	1,378	1,448	1,377	1,439	34,100	1,439
2019-07-26	1,429	1,429	1,405	1,405	12,400	1,405
2019-07-25	1,440	1,440	1,410	1,422	9,900	1,422
2019-07-24	1,410	1,442	1,407	1,436	14,700	1,436
2019-07-23	1,372	1,420	1,365	1,409	17,600	1,409
2019-07-22	1,334	1,380	1,321	1,360	14,100	1,360
2019-07-19	1,295	1,338	1,295	1,331	11,400	1,331
2019-07-18	1,339	1,339	1,286	1,295	27,600	1,295
2019-07-17	1,377	1,377	1,304	1,347	23,800	1,347
2019-07-16	1,413	1,417	1,374	1,391	18,800	1,391
2019-07-12	1,425	1,433	1,410	1,410	11,300	1,410
2019-07-11	1,422	1,442	1,405	1,423	14,200	1,423
2019-07-10	1,435	1,452	1,416	1,421	16,400	1,421
2019-07-09	1,472	1,508	1,432	1,433	26,300	1,433
2019-07-08	1,452	1,499	1,448	1,473	15,300	1,473
2019-07-05	1,471	1,471	1,442	1,464	17,300	1,464
2019-07-04	1,498	1,498	1,456	1,470	25,500	1,470
2019-07-03	1,487	1,508	1,463	1,481	34,400	1,481
2019-07-02	1,441	1,498	1,441	1,473	42,400	1,473
2019-07-01	1,401	1,444	1,388	1,440	36,900	1,440
2019-06-28	1,350	1,388	1,350	1,371	19,000	1,371
2019-06-27	1,299	1,349	1,299	1,349	20,500	1,349
2019-06-26	1,280	1,308	1,273	1,287	11,400	1,287
2019-06-25	1,307	1,307	1,274	1,280	9,000	1,280
2019-06-24	1,320	1,320	1,294	1,303	5,700	1,303
2019-06-21	1,359	1,359	1,281	1,294	21,000	1,294
2019-06-20	1,314	1,327	1,293	1,316	23,800	1,316
2019-06-19	1,281	1,320	1,281	1,295	24,100	1,295
2019-06-18	1,323	1,325	1,263	1,267	27,400	1,267
2019-06-17	1,344	1,350	1,317	1,323	20,300	1,323
2019-06-14	1,310	1,335	1,305	1,331	34,800	1,331
2019-06-13	1,291	1,318	1,281	1,292	47,200	1,292
2019-06-12	1,249	1,297	1,247	1,291	51,600	1,291
2019-06-11	1,238	1,250	1,224	1,244	20,400	1,244
2019-06-10	1,249	1,277	1,232	1,238	42,100	1,238
2019-06-07	1,184	1,244	1,179	1,216	66,000	1,216
2019-06-06	1,163	1,189	1,154	1,177	44,000	1,177
2019-06-05	1,159	1,169	1,152	1,157	23,200	1,157
2019-06-04	1,140	1,159	1,140	1,150	20,100	1,150
2019-06-03	1,150	1,159	1,135	1,141	65,600	1,141
2019-05-31	1,134	1,158	1,121	1,158	135,200	1,158
2019-05-30	1,118	1,120	1,100	1,111	25,300	1,111
2019-05-29	1,109	1,132	1,093	1,123	52,300	1,123
2019-05-28	1,123	1,128	1,116	1,118	16,500	1,118
2019-05-27	1,101	1,128	1,100	1,110	66,200	1,110
2019-05-24	1,098	1,128	1,083	1,115	244,400	1,115
2019-05-23	1,185	1,228	1,172	1,172	90,200	1,172
2019-05-22	1,211	1,221	1,176	1,199	89,400	1,199
2019-05-21	1,230	1,260	1,191	1,228	72,300	1,228
2019-05-20	1,321	1,335	1,260	1,260	111,000	1,260
2019-05-17	1,452	1,485	1,435	1,455	10,100	1,455
2019-05-16	1,490	1,500	1,441	1,443	12,000	1,443
2019-05-15	1,511	1,511	1,475	1,480	7,500	1,480
2019-05-14	1,450	1,494	1,450	1,451	21,700	1,451
2019-05-13	1,501	1,502	1,466	1,467	13,900	1,467
2019-05-10	1,504	1,557	1,490	1,525	12,400	1,525
2019-05-09	1,517	1,576	1,505	1,505	7,400	1,505
2019-05-08	1,499	1,558	1,452	1,535	18,700	1,535
2019-05-07	1,570	1,600	1,540	1,540	7,100	1,540
2019-04-26	1,602	1,615	1,550	1,572	13,600	1,572
2019-04-25	1,659	1,668	1,631	1,642	12,900	1,642
2019-04-24	1,709	1,722	1,654	1,688	25,500	1,688
2019-04-23	1,664	1,715	1,652	1,705	21,500	1,705
2019-04-22	1,644	1,664	1,591	1,664	15,500	1,664
2019-04-19	1,606	1,650	1,606	1,628	9,100	1,628
2019-04-18	1,630	1,678	1,605	1,605	20,900	1,605
2019-04-17	1,545	1,630	1,545	1,599	15,800	1,599
2019-04-16	1,526	1,554	1,526	1,542	5,100	1,542
2019-04-15	1,504	1,521	1,504	1,517	3,500	1,517
2019-04-12	1,528	1,545	1,503	1,503	8,700	1,503
2019-04-11	1,569	1,569	1,533	1,555	7,400	1,555
2019-04-10	1,539	1,553	1,538	1,553	2,200	1,553
2019-04-09	1,552	1,552	1,517	1,542	5,200	1,542
2019-04-08	1,543	1,554	1,530	1,542	5,900	1,542
2019-04-05	1,550	1,567	1,532	1,537	4,400	1,537
2019-04-04	1,542	1,564	1,534	1,551	7,100	1,551
2019-04-03	1,506	1,550	1,506	1,531	10,100	1,531
2019-04-02	1,519	1,530	1,509	1,512	6,500	1,512
2019-04-01	1,530	1,530	1,505	1,509	5,600	1,509
2019-03-29	1,498	1,515	1,498	1,505	4,100	1,505
2019-03-28	1,501	1,525	1,499	1,501	5,900	1,501
2019-03-27	1,507	1,525	1,486	1,525	4,100	1,525
2019-03-26	1,476	1,511	1,476	1,499	10,800	1,499
2019-03-25	1,510	1,510	1,462	1,476	8,100	1,476
2019-03-22	1,509	1,523	1,494	1,498	13,900	1,498
2019-03-20	1,517	1,522	1,504	1,507	8,300	1,507
2019-03-19	1,508	1,535	1,503	1,525	7,800	1,525
2019-03-18	1,508	1,548	1,505	1,548	7,400	1,548
2019-03-15	1,539	1,539	1,505	1,528	6,400	1,528
2019-03-14	1,525	1,525	1,501	1,501	10,800	1,501
2019-03-13	1,546	1,546	1,514	1,519	4,400	1,519
2019-03-12	1,557	1,557	1,537	1,537	5,200	1,537
2019-03-11	1,552	1,566	1,530	1,539	8,100	1,539
2019-03-08	1,604	1,604	1,541	1,552	19,600	1,552
2019-03-07	1,654	1,655	1,615	1,635	13,500	1,635
2019-03-06	1,665	1,679	1,653	1,653	4,200	1,653
2019-03-05	1,652	1,672	1,635	1,667	8,500	1,667
2019-03-04	1,673	1,702	1,661	1,670	7,500	1,670
2019-03-01	1,673	1,677	1,630	1,665	10,400	1,665
2019-02-28	1,670	1,695	1,665	1,671	9,300	1,671
2019-02-27	1,665	1,691	1,650	1,670	11,100	1,670
2019-02-26	1,714	1,714	1,660	1,662	22,600	1,662
2019-02-25	1,656	1,720	1,656	1,714	14,600	1,714
2019-02-22	1,630	1,671	1,630	1,651	10,800	1,651
2019-02-21	1,617	1,648	1,611	1,633	7,500	1,633
2019-02-20	1,668	1,694	1,624	1,644	17,600	1,644
2019-02-19	1,609	1,690	1,594	1,662	22,200	1,662
2019-02-18	1,606	1,621	1,593	1,595	4,300	1,595
2019-02-15	1,581	1,620	1,581	1,600	1,500	1,600
2019-02-14	1,581	1,606	1,565	1,600	11,600	1,600
2019-02-13	1,566	1,573	1,542	1,573	6,300	1,573
2019-02-12	1,510	1,580	1,510	1,566	9,300	1,566
2019-02-08	1,508	1,520	1,500	1,500	7,100	1,500
2019-02-07	1,584	1,584	1,521	1,529	12,800	1,529
2019-02-06	1,615	1,615	1,573	1,586	12,200	1,586
2019-02-05	1,580	1,614	1,571	1,608	15,800	1,608
2019-02-04	1,639	1,644	1,581	1,632	36,500	1,632
2019-02-01	1,638	1,650	1,612	1,639	12,700	1,639
2019-01-31	1,603	1,645	1,600	1,638	10,300	1,638
2019-01-30	1,617	1,656	1,600	1,601	11,500	1,601
2019-01-29	1,620	1,620	1,576	1,602	6,000	1,602
2019-01-28	1,652	1,657	1,623	1,632	12,400	1,632
2019-01-25	1,609	1,650	1,604	1,621	21,700	1,621
2019-01-24	1,511	1,592	1,511	1,581	16,000	1,581
2019-01-23	1,510	1,541	1,500	1,522	18,300	1,522
2019-01-22	1,557	1,560	1,515	1,535	24,200	1,535
2019-01-21	1,610	1,635	1,560	1,560	36,300	1,560
2019-01-18	1,590	1,601	1,570	1,593	24,500	1,593
2019-01-17	1,604	1,617	1,590	1,600	12,200	1,600
2019-01-16	1,637	1,639	1,594	1,603	22,100	1,603
2019-01-15	1,613	1,660	1,539	1,655	21,100	1,655
2019-01-11	1,560	1,637	1,560	1,619	15,300	1,619
2019-01-10	1,588	1,689	1,498	1,560	54,100	1,560
2019-01-09	1,621	1,622	1,562	1,589	28,300	1,589
2019-01-08	1,650	1,660	1,627	1,632	15,200	1,632
2019-01-07	1,590	1,676	1,590	1,655	23,200	1,655
2019-01-04	1,554	1,582	1,491	1,550	33,500	1,550

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