3891 ニッポン高度紙工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,555	2,645	2,525	2,561	266,900	2,561
2020-12-29	2,530	2,593	2,474	2,554	238,200	2,554
2020-12-28	2,523	2,620	2,450	2,551	480,300	2,551
2020-12-25	2,381	2,598	2,381	2,584	548,000	2,584
2020-12-24	2,281	2,448	2,265	2,369	304,800	2,369
2020-12-23	2,250	2,333	2,217	2,292	387,400	2,292
2020-12-22	2,459	2,570	2,222	2,262	710,700	2,262
2020-12-21	2,679	2,679	2,457	2,510	533,400	2,510
2020-12-18	2,786	2,834	2,651	2,694	393,300	2,694
2020-12-17	2,799	2,840	2,723	2,785	324,100	2,785
2020-12-16	2,796	2,841	2,710	2,792	408,700	2,792
2020-12-15	2,729	2,788	2,657	2,750	387,800	2,750
2020-12-14	2,585	2,714	2,547	2,683	534,600	2,683
2020-12-11	2,515	2,540	2,412	2,520	257,200	2,520
2020-12-10	2,550	2,641	2,474	2,480	478,400	2,480
2020-12-09	2,413	2,586	2,410	2,586	547,000	2,586
2020-12-08	2,362	2,485	2,360	2,419	249,300	2,419
2020-12-07	2,505	2,553	2,305	2,404	556,700	2,404
2020-12-04	2,350	2,537	2,350	2,532	737,800	2,532
2020-12-03	2,328	2,386	2,267	2,366	433,500	2,366
2020-12-02	2,364	2,369	2,230	2,278	285,100	2,278
2020-12-01	2,342	2,484	2,303	2,314	476,800	2,314
2020-11-30	2,413	2,417	2,287	2,292	300,000	2,292
2020-11-27	2,264	2,389	2,215	2,380	389,200	2,380
2020-11-26	2,300	2,310	2,171	2,255	522,600	2,255
2020-11-25	2,390	2,434	2,268	2,325	492,700	2,325
2020-11-24	2,270	2,428	2,253	2,363	518,500	2,363
2020-11-20	2,020	2,208	2,020	2,194	287,300	2,194
2020-11-19	2,154	2,174	2,028	2,070	220,600	2,070
2020-11-18	2,120	2,229	2,120	2,153	246,900	2,153
2020-11-17	2,100	2,203	1,984	2,163	382,700	2,163
2020-11-16	2,070	2,160	2,032	2,112	448,500	2,112
2020-11-13	1,888	1,937	1,862	1,917	129,600	1,917
2020-11-12	1,879	1,946	1,862	1,913	195,700	1,913
2020-11-11	1,742	1,874	1,740	1,860	127,800	1,860
2020-11-10	1,879	1,927	1,673	1,760	223,600	1,760
2020-11-09	1,931	1,957	1,880	1,886	180,100	1,886
2020-11-06	1,790	1,947	1,768	1,900	346,200	1,900
2020-11-05	1,799	1,832	1,742	1,742	110,100	1,742
2020-11-04	1,777	1,824	1,735	1,785	142,000	1,785
2020-11-02	1,723	1,776	1,675	1,737	136,100	1,737
2020-10-30	1,734	1,794	1,665	1,759	313,000	1,759
2020-10-29	1,750	1,846	1,742	1,814	256,600	1,814
2020-10-28	1,750	1,817	1,723	1,800	273,600	1,800
2020-10-27	1,598	1,852	1,597	1,782	928,400	1,782
2020-10-26	1,700	1,715	1,546	1,599	853,800	1,599
2020-10-23	1,624	1,624	1,624	1,624	65,100	1,624
2020-10-22	1,376	1,376	1,305	1,324	86,600	1,324
2020-10-21	1,376	1,380	1,343	1,375	41,100	1,375
2020-10-20	1,336	1,385	1,336	1,375	66,300	1,375
2020-10-19	1,350	1,350	1,311	1,347	41,600	1,347
2020-10-16	1,319	1,373	1,310	1,323	109,500	1,323
2020-10-15	1,352	1,352	1,303	1,303	107,400	1,303
2020-10-14	1,335	1,363	1,308	1,361	92,100	1,361
2020-10-13	1,288	1,322	1,279	1,322	74,400	1,322
2020-10-12	1,299	1,299	1,272	1,282	50,800	1,282
2020-10-09	1,240	1,289	1,240	1,282	87,400	1,282
2020-10-08	1,258	1,259	1,233	1,233	38,600	1,233
2020-10-07	1,243	1,255	1,232	1,254	33,500	1,254
2020-10-06	1,250	1,266	1,239	1,243	28,200	1,243
2020-10-05	1,206	1,240	1,206	1,240	28,200	1,240
2020-10-02	1,233	1,233	1,196	1,204	66,200	1,204
2020-09-30	1,219	1,247	1,212	1,220	38,900	1,220
2020-09-29	1,216	1,228	1,206	1,210	23,700	1,210
2020-09-28	1,215	1,219	1,201	1,219	28,800	1,219
2020-09-25	1,202	1,222	1,199	1,220	40,600	1,220
2020-09-24	1,233	1,236	1,186	1,202	53,700	1,202
2020-09-23	1,230	1,255	1,230	1,251	27,600	1,251
2020-09-18	1,250	1,250	1,226	1,244	40,700	1,244
2020-09-17	1,256	1,257	1,220	1,251	28,400	1,251
2020-09-16	1,247	1,260	1,238	1,245	34,100	1,245
2020-09-15	1,261	1,268	1,238	1,254	30,900	1,254
2020-09-14	1,252	1,266	1,251	1,263	38,200	1,263
2020-09-11	1,202	1,245	1,201	1,239	53,300	1,239
2020-09-10	1,212	1,214	1,197	1,202	37,000	1,202
2020-09-09	1,179	1,205	1,179	1,205	32,900	1,205
2020-09-08	1,198	1,210	1,180	1,200	65,400	1,200
2020-09-07	1,198	1,209	1,187	1,200	60,200	1,200
2020-09-04	1,169	1,200	1,152	1,185	88,200	1,185
2020-09-03	1,203	1,208	1,177	1,192	95,300	1,192
2020-09-02	1,200	1,206	1,181	1,194	103,300	1,194
2020-09-01	1,199	1,220	1,190	1,212	81,800	1,212
2020-08-31	1,220	1,225	1,185	1,194	170,200	1,194
2020-08-28	1,240	1,257	1,190	1,220	167,800	1,220
2020-08-27	1,291	1,308	1,234	1,236	238,100	1,236
2020-08-26	1,341	1,350	1,237	1,240	383,300	1,240
2020-08-25	1,450	1,498	1,324	1,329	338,700	1,329
2020-08-24	1,288	1,389	1,288	1,384	64,700	1,384
2020-08-21	1,244	1,281	1,236	1,278	24,300	1,278
2020-08-20	1,230	1,243	1,218	1,226	18,700	1,226
2020-08-19	1,231	1,253	1,219	1,230	22,500	1,230
2020-08-18	1,270	1,270	1,207	1,218	45,300	1,218
2020-08-17	1,232	1,284	1,232	1,273	23,400	1,273
2020-08-14	1,290	1,290	1,250	1,250	35,400	1,250
2020-08-13	1,260	1,295	1,260	1,285	43,700	1,285
2020-08-12	1,245	1,253	1,212	1,250	28,600	1,250
2020-08-11	1,207	1,258	1,197	1,251	53,400	1,251
2020-08-07	1,213	1,255	1,182	1,223	87,500	1,223
2020-08-06	1,265	1,294	1,211	1,216	112,000	1,216
2020-08-05	1,300	1,318	1,256	1,292	184,500	1,292
2020-08-04	1,301	1,395	1,270	1,344	429,700	1,344
2020-08-03	1,130	1,130	1,130	1,130	8,300	1,130
2020-07-31	998	998	971	980	8,500	980
2020-07-30	983	995	981	992	8,500	992
2020-07-29	986	996	975	983	11,400	983
2020-07-28	1,026	1,026	985	986	14,600	986
2020-07-27	1,020	1,032	998	1,021	11,100	1,021
2020-07-22	1,024	1,030	1,006	1,021	12,900	1,021
2020-07-21	999	1,020	990	1,020	7,500	1,020
2020-07-20	988	1,001	982	996	6,000	996
2020-07-17	996	996	975	982	6,400	982
2020-07-16	1,013	1,013	987	995	10,500	995
2020-07-15	995	1,013	995	1,011	6,400	1,011
2020-07-14	1,004	1,004	990	995	4,300	995
2020-07-13	989	1,000	985	998	5,200	998
2020-07-10	1,002	1,002	975	989	10,300	989
2020-07-09	1,011	1,011	1,001	1,002	3,000	1,002
2020-07-08	1,016	1,016	1,003	1,008	2,700	1,008
2020-07-07	1,015	1,017	1,003	1,009	4,600	1,009
2020-07-06	1,029	1,029	1,000	1,005	9,000	1,005
2020-07-03	975	989	975	989	5,500	989
2020-07-02	996	996	975	975	9,100	975
2020-07-01	977	988	973	975	4,900	975
2020-06-30	973	995	970	970	4,700	970
2020-06-29	991	992	960	960	19,200	960
2020-06-26	994	1,005	993	997	10,700	997
2020-06-25	990	1,014	990	999	11,600	999
2020-06-24	1,026	1,026	1,000	1,000	36,000	1,000
2020-06-23	1,040	1,047	1,020	1,025	14,800	1,025
2020-06-22	1,041	1,050	1,026	1,040	12,800	1,040
2020-06-19	1,054	1,080	1,016	1,040	15,300	1,040
2020-06-18	1,085	1,093	1,060	1,065	11,500	1,065
2020-06-17	1,135	1,135	1,070	1,079	11,600	1,079
2020-06-16	1,063	1,113	1,063	1,113	15,100	1,113
2020-06-15	1,039	1,080	1,019	1,019	16,000	1,019
2020-06-12	1,005	1,075	1,005	1,064	24,700	1,064
2020-06-11	1,151	1,153	1,090	1,095	17,500	1,095
2020-06-10	1,159	1,172	1,141	1,151	13,500	1,151
2020-06-09	1,149	1,169	1,140	1,169	12,800	1,169
2020-06-08	1,187	1,187	1,152	1,152	21,400	1,152
2020-06-05	1,102	1,170	1,102	1,163	25,600	1,163
2020-06-04	1,184	1,186	1,105	1,105	33,100	1,105
2020-06-03	1,171	1,184	1,162	1,174	11,100	1,174
2020-06-02	1,177	1,186	1,161	1,171	15,100	1,171
2020-06-01	1,199	1,204	1,165	1,177	20,500	1,177
2020-05-29	1,202	1,207	1,177	1,185	16,000	1,185
2020-05-28	1,162	1,209	1,162	1,202	38,800	1,202
2020-05-27	1,184	1,185	1,150	1,172	30,400	1,172
2020-05-26	1,186	1,202	1,150	1,179	58,700	1,179
2020-05-25	1,177	1,205	1,097	1,173	106,500	1,173
2020-05-22	1,070	1,256	1,070	1,167	147,300	1,167
2020-05-21	1,036	1,090	1,030	1,058	65,200	1,058
2020-05-20	931	991	931	991	72,100	991
2020-05-19	915	919	905	916	41,300	916
2020-05-18	893	909	890	906	31,600	906
2020-05-15	880	888	866	878	16,100	878
2020-05-14	894	894	869	870	26,100	870
2020-05-13	885	897	860	889	33,400	889
2020-05-12	878	888	873	883	20,200	883
2020-05-11	887	896	858	887	50,100	887
2020-05-08	876	888	855	872	31,200	872
2020-05-07	845	864	845	860	14,500	860
2020-05-01	857	858	831	842	28,500	842
2020-04-30	844	865	835	855	49,600	855
2020-04-28	846	846	827	835	19,900	835
2020-04-27	848	848	827	838	18,600	838
2020-04-24	828	832	820	820	13,100	820
2020-04-23	823	839	823	830	13,500	830
2020-04-22	851	851	816	819	23,600	819
2020-04-21	854	855	843	851	11,100	851
2020-04-20	865	867	850	854	21,900	854
2020-04-17	867	875	850	862	21,300	862
2020-04-16	877	877	862	864	4,000	864
2020-04-15	867	880	860	879	27,500	879
2020-04-14	866	881	866	872	5,900	872
2020-04-13	880	899	847	866	30,900	866
2020-04-10	897	897	858	895	31,700	895
2020-04-09	885	914	872	910	19,600	910
2020-04-08	842	875	820	866	29,100	866
2020-04-07	835	843	814	826	21,100	826
2020-04-06	844	844	815	829	20,400	829
2020-04-03	848	854	824	844	12,600	844
2020-04-02	865	869	811	839	34,900	839
2020-04-01	899	907	870	870	23,800	870
2020-03-31	899	909	884	899	14,900	899
2020-03-30	890	892	868	884	22,200	884
2020-03-27	910	925	899	912	31,700	912
2020-03-26	920	920	897	906	26,400	906
2020-03-25	910	954	910	927	31,500	927
2020-03-24	907	921	895	895	41,000	895
2020-03-23	912	914	889	898	21,400	898
2020-03-19	942	942	890	906	24,200	906
2020-03-18	955	955	907	927	19,300	927
2020-03-17	881	935	880	910	28,700	910
2020-03-16	951	979	910	910	25,700	910
2020-03-13	940	975	880	950	31,700	950
2020-03-12	1,035	1,085	1,015	1,030	39,900	1,030
2020-03-11	1,101	1,116	1,052	1,075	25,200	1,075
2020-03-10	1,004	1,088	986	1,083	23,700	1,083
2020-03-09	1,200	1,239	1,039	1,064	46,100	1,064
2020-03-06	1,268	1,310	1,268	1,285	13,200	1,285
2020-03-05	1,324	1,336	1,321	1,328	11,000	1,328
2020-03-04	1,250	1,328	1,250	1,326	12,800	1,326
2020-03-03	1,296	1,322	1,269	1,290	17,200	1,290
2020-03-02	1,201	1,320	1,201	1,293	16,000	1,293
2020-02-28	1,202	1,252	1,200	1,202	41,000	1,202
2020-02-27	1,256	1,278	1,230	1,238	14,100	1,238
2020-02-26	1,241	1,289	1,230	1,286	9,500	1,286
2020-02-25	1,270	1,297	1,250	1,271	6,800	1,271
2020-02-21	1,330	1,362	1,304	1,305	12,100	1,305
2020-02-20	1,360	1,380	1,320	1,346	14,300	1,346
2020-02-19	1,350	1,380	1,340	1,380	5,900	1,380
2020-02-18	1,391	1,393	1,330	1,349	12,300	1,349
2020-02-17	1,418	1,418	1,376	1,397	8,400	1,397
2020-02-14	1,433	1,440	1,415	1,423	9,000	1,423
2020-02-13	1,443	1,449	1,438	1,448	5,400	1,448
2020-02-12	1,430	1,449	1,420	1,441	4,200	1,441
2020-02-10	1,419	1,443	1,419	1,434	3,500	1,434
2020-02-07	1,430	1,448	1,406	1,439	15,600	1,439
2020-02-06	1,425	1,449	1,405	1,432	15,100	1,432
2020-02-05	1,405	1,423	1,385	1,412	10,400	1,412
2020-02-04	1,356	1,417	1,354	1,401	18,900	1,401
2020-02-03	1,186	1,371	1,186	1,356	26,200	1,356
2020-01-31	1,313	1,359	1,305	1,328	29,000	1,328
2020-01-30	1,407	1,407	1,326	1,341	22,600	1,341
2020-01-29	1,440	1,440	1,406	1,410	8,500	1,410
2020-01-28	1,420	1,439	1,414	1,430	22,100	1,430
2020-01-27	1,440	1,440	1,405	1,428	25,000	1,428
2020-01-24	1,455	1,457	1,441	1,452	21,200	1,452
2020-01-23	1,460	1,460	1,411	1,446	19,600	1,446
2020-01-22	1,463	1,468	1,442	1,464	7,000	1,464
2020-01-21	1,436	1,462	1,436	1,455	4,600	1,455
2020-01-20	1,459	1,468	1,438	1,440	10,300	1,440
2020-01-17	1,483	1,490	1,455	1,464	16,800	1,464
2020-01-16	1,486	1,493	1,476	1,490	3,500	1,490
2020-01-15	1,492	1,493	1,477	1,480	10,700	1,480
2020-01-14	1,527	1,527	1,495	1,500	13,500	1,500
2020-01-10	1,533	1,546	1,512	1,512	21,500	1,512
2020-01-09	1,535	1,553	1,531	1,549	11,700	1,549
2020-01-08	1,521	1,543	1,488	1,531	22,600	1,531
2020-01-07	1,547	1,551	1,511	1,531	23,400	1,531
2020-01-06	1,508	1,534	1,498	1,521	23,000	1,521

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