1. HOME >
  2. 株価時系列 >
  3. 3891 >
  4. 2020年

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
2020-12-302,5552,6452,5252,561266,9002,561
2020-12-292,5302,5932,4742,554238,2002,554
2020-12-282,5232,6202,4502,551480,3002,551
2020-12-252,3812,5982,3812,584548,0002,584
2020-12-242,2812,4482,2652,369304,8002,369
2020-12-232,2502,3332,2172,292387,4002,292
2020-12-222,4592,5702,2222,262710,7002,262
2020-12-212,6792,6792,4572,510533,4002,510
2020-12-182,7862,8342,6512,694393,3002,694
2020-12-172,7992,8402,7232,785324,1002,785
2020-12-162,7962,8412,7102,792408,7002,792
2020-12-152,7292,7882,6572,750387,8002,750
2020-12-142,5852,7142,5472,683534,6002,683
2020-12-112,5152,5402,4122,520257,2002,520
2020-12-102,5502,6412,4742,480478,4002,480
2020-12-092,4132,5862,4102,586547,0002,586
2020-12-082,3622,4852,3602,419249,3002,419
2020-12-072,5052,5532,3052,404556,7002,404
2020-12-042,3502,5372,3502,532737,8002,532
2020-12-032,3282,3862,2672,366433,5002,366
2020-12-022,3642,3692,2302,278285,1002,278
2020-12-012,3422,4842,3032,314476,8002,314
2020-11-302,4132,4172,2872,292300,0002,292
2020-11-272,2642,3892,2152,380389,2002,380
2020-11-262,3002,3102,1712,255522,6002,255
2020-11-252,3902,4342,2682,325492,7002,325
2020-11-242,2702,4282,2532,363518,5002,363
2020-11-202,0202,2082,0202,194287,3002,194
2020-11-192,1542,1742,0282,070220,6002,070
2020-11-182,1202,2292,1202,153246,9002,153
2020-11-172,1002,2031,9842,163382,7002,163
2020-11-162,0702,1602,0322,112448,5002,112
2020-11-131,8881,9371,8621,917129,6001,917
2020-11-121,8791,9461,8621,913195,7001,913
2020-11-111,7421,8741,7401,860127,8001,860
2020-11-101,8791,9271,6731,760223,6001,760
2020-11-091,9311,9571,8801,886180,1001,886
2020-11-061,7901,9471,7681,900346,2001,900
2020-11-051,7991,8321,7421,742110,1001,742
2020-11-041,7771,8241,7351,785142,0001,785
2020-11-021,7231,7761,6751,737136,1001,737
2020-10-301,7341,7941,6651,759313,0001,759
2020-10-291,7501,8461,7421,814256,6001,814
2020-10-281,7501,8171,7231,800273,6001,800
2020-10-271,5981,8521,5971,782928,4001,782
2020-10-261,7001,7151,5461,599853,8001,599
2020-10-231,6241,6241,6241,62465,1001,624
2020-10-221,3761,3761,3051,32486,6001,324
2020-10-211,3761,3801,3431,37541,1001,375
2020-10-201,3361,3851,3361,37566,3001,375
2020-10-191,3501,3501,3111,34741,6001,347
2020-10-161,3191,3731,3101,323109,5001,323
2020-10-151,3521,3521,3031,303107,4001,303
2020-10-141,3351,3631,3081,36192,1001,361
2020-10-131,2881,3221,2791,32274,4001,322
2020-10-121,2991,2991,2721,28250,8001,282
2020-10-091,2401,2891,2401,28287,4001,282
2020-10-081,2581,2591,2331,23338,6001,233
2020-10-071,2431,2551,2321,25433,5001,254
2020-10-061,2501,2661,2391,24328,2001,243
2020-10-051,2061,2401,2061,24028,2001,240
2020-10-021,2331,2331,1961,20466,2001,204
2020-09-301,2191,2471,2121,22038,9001,220
2020-09-291,2161,2281,2061,21023,7001,210
2020-09-281,2151,2191,2011,21928,8001,219
2020-09-251,2021,2221,1991,22040,6001,220
2020-09-241,2331,2361,1861,20253,7001,202
2020-09-231,2301,2551,2301,25127,6001,251
2020-09-181,2501,2501,2261,24440,7001,244
2020-09-171,2561,2571,2201,25128,4001,251
2020-09-161,2471,2601,2381,24534,1001,245
2020-09-151,2611,2681,2381,25430,9001,254
2020-09-141,2521,2661,2511,26338,2001,263
2020-09-111,2021,2451,2011,23953,3001,239
2020-09-101,2121,2141,1971,20237,0001,202
2020-09-091,1791,2051,1791,20532,9001,205
2020-09-081,1981,2101,1801,20065,4001,200
2020-09-071,1981,2091,1871,20060,2001,200
2020-09-041,1691,2001,1521,18588,2001,185
2020-09-031,2031,2081,1771,19295,3001,192
2020-09-021,2001,2061,1811,194103,3001,194
2020-09-011,1991,2201,1901,21281,8001,212
2020-08-311,2201,2251,1851,194170,2001,194
2020-08-281,2401,2571,1901,220167,8001,220
2020-08-271,2911,3081,2341,236238,1001,236
2020-08-261,3411,3501,2371,240383,3001,240
2020-08-251,4501,4981,3241,329338,7001,329
2020-08-241,2881,3891,2881,38464,7001,384
2020-08-211,2441,2811,2361,27824,3001,278
2020-08-201,2301,2431,2181,22618,7001,226
2020-08-191,2311,2531,2191,23022,5001,230
2020-08-181,2701,2701,2071,21845,3001,218
2020-08-171,2321,2841,2321,27323,4001,273
2020-08-141,2901,2901,2501,25035,4001,250
2020-08-131,2601,2951,2601,28543,7001,285
2020-08-121,2451,2531,2121,25028,6001,250
2020-08-111,2071,2581,1971,25153,4001,251
2020-08-071,2131,2551,1821,22387,5001,223
2020-08-061,2651,2941,2111,216112,0001,216
2020-08-051,3001,3181,2561,292184,5001,292
2020-08-041,3011,3951,2701,344429,7001,344
2020-08-031,1301,1301,1301,1308,3001,130
2020-07-319989989719808,500980
2020-07-309839959819928,500992
2020-07-2998699697598311,400983
2020-07-281,0261,02698598614,600986
2020-07-271,0201,0329981,02111,1001,021
2020-07-221,0241,0301,0061,02112,9001,021
2020-07-219991,0209901,0207,5001,020
2020-07-209881,0019829966,000996
2020-07-179969969759826,400982
2020-07-161,0131,01398799510,500995
2020-07-159951,0139951,0116,4001,011
2020-07-141,0041,0049909954,300995
2020-07-139891,0009859985,200998
2020-07-101,0021,00297598910,300989
2020-07-091,0111,0111,0011,0023,0001,002
2020-07-081,0161,0161,0031,0082,7001,008
2020-07-071,0151,0171,0031,0094,6001,009
2020-07-061,0291,0291,0001,0059,0001,005
2020-07-039759899759895,500989
2020-07-029969969759759,100975
2020-07-019779889739754,900975
2020-06-309739959709704,700970
2020-06-2999199296096019,200960
2020-06-269941,00599399710,700997
2020-06-259901,01499099911,600999
2020-06-241,0261,0261,0001,00036,0001,000
2020-06-231,0401,0471,0201,02514,8001,025
2020-06-221,0411,0501,0261,04012,8001,040
2020-06-191,0541,0801,0161,04015,3001,040
2020-06-181,0851,0931,0601,06511,5001,065
2020-06-171,1351,1351,0701,07911,6001,079
2020-06-161,0631,1131,0631,11315,1001,113
2020-06-151,0391,0801,0191,01916,0001,019
2020-06-121,0051,0751,0051,06424,7001,064
2020-06-111,1511,1531,0901,09517,5001,095
2020-06-101,1591,1721,1411,15113,5001,151
2020-06-091,1491,1691,1401,16912,8001,169
2020-06-081,1871,1871,1521,15221,4001,152
2020-06-051,1021,1701,1021,16325,6001,163
2020-06-041,1841,1861,1051,10533,1001,105
2020-06-031,1711,1841,1621,17411,1001,174
2020-06-021,1771,1861,1611,17115,1001,171
2020-06-011,1991,2041,1651,17720,5001,177
2020-05-291,2021,2071,1771,18516,0001,185
2020-05-281,1621,2091,1621,20238,8001,202
2020-05-271,1841,1851,1501,17230,4001,172
2020-05-261,1861,2021,1501,17958,7001,179
2020-05-251,1771,2051,0971,173106,5001,173
2020-05-221,0701,2561,0701,167147,3001,167
2020-05-211,0361,0901,0301,05865,2001,058
2020-05-2093199193199172,100991
2020-05-1991591990591641,300916
2020-05-1889390989090631,600906
2020-05-1588088886687816,100878
2020-05-1489489486987026,100870
2020-05-1388589786088933,400889
2020-05-1287888887388320,200883
2020-05-1188789685888750,100887
2020-05-0887688885587231,200872
2020-05-0784586484586014,500860
2020-05-0185785883184228,500842
2020-04-3084486583585549,600855
2020-04-2884684682783519,900835
2020-04-2784884882783818,600838
2020-04-2482883282082013,100820
2020-04-2382383982383013,500830
2020-04-2285185181681923,600819
2020-04-2185485584385111,100851
2020-04-2086586785085421,900854
2020-04-1786787585086221,300862
2020-04-168778778628644,000864
2020-04-1586788086087927,500879
2020-04-148668818668725,900872
2020-04-1388089984786630,900866
2020-04-1089789785889531,700895
2020-04-0988591487291019,600910
2020-04-0884287582086629,100866
2020-04-0783584381482621,100826
2020-04-0684484481582920,400829
2020-04-0384885482484412,600844
2020-04-0286586981183934,900839
2020-04-0189990787087023,800870
2020-03-3189990988489914,900899
2020-03-3089089286888422,200884
2020-03-2791092589991231,700912
2020-03-2692092089790626,400906
2020-03-2591095491092731,500927
2020-03-2490792189589541,000895
2020-03-2391291488989821,400898
2020-03-1994294289090624,200906
2020-03-1895595590792719,300927
2020-03-1788193588091028,700910
2020-03-1695197991091025,700910
2020-03-1394097588095031,700950
2020-03-121,0351,0851,0151,03039,9001,030
2020-03-111,1011,1161,0521,07525,2001,075
2020-03-101,0041,0889861,08323,7001,083
2020-03-091,2001,2391,0391,06446,1001,064
2020-03-061,2681,3101,2681,28513,2001,285
2020-03-051,3241,3361,3211,32811,0001,328
2020-03-041,2501,3281,2501,32612,8001,326
2020-03-031,2961,3221,2691,29017,2001,290
2020-03-021,2011,3201,2011,29316,0001,293
2020-02-281,2021,2521,2001,20241,0001,202
2020-02-271,2561,2781,2301,23814,1001,238
2020-02-261,2411,2891,2301,2869,5001,286
2020-02-251,2701,2971,2501,2716,8001,271
2020-02-211,3301,3621,3041,30512,1001,305
2020-02-201,3601,3801,3201,34614,3001,346
2020-02-191,3501,3801,3401,3805,9001,380
2020-02-181,3911,3931,3301,34912,3001,349
2020-02-171,4181,4181,3761,3978,4001,397
2020-02-141,4331,4401,4151,4239,0001,423
2020-02-131,4431,4491,4381,4485,4001,448
2020-02-121,4301,4491,4201,4414,2001,441
2020-02-101,4191,4431,4191,4343,5001,434
2020-02-071,4301,4481,4061,43915,6001,439
2020-02-061,4251,4491,4051,43215,1001,432
2020-02-051,4051,4231,3851,41210,4001,412
2020-02-041,3561,4171,3541,40118,9001,401
2020-02-031,1861,3711,1861,35626,2001,356
2020-01-311,3131,3591,3051,32829,0001,328
2020-01-301,4071,4071,3261,34122,6001,341
2020-01-291,4401,4401,4061,4108,5001,410
2020-01-281,4201,4391,4141,43022,1001,430
2020-01-271,4401,4401,4051,42825,0001,428
2020-01-241,4551,4571,4411,45221,2001,452
2020-01-231,4601,4601,4111,44619,6001,446
2020-01-221,4631,4681,4421,4647,0001,464
2020-01-211,4361,4621,4361,4554,6001,455
2020-01-201,4591,4681,4381,44010,3001,440
2020-01-171,4831,4901,4551,46416,8001,464
2020-01-161,4861,4931,4761,4903,5001,490
2020-01-151,4921,4931,4771,48010,7001,480
2020-01-141,5271,5271,4951,50013,5001,500
2020-01-101,5331,5461,5121,51221,5001,512
2020-01-091,5351,5531,5311,54911,7001,549
2020-01-081,5211,5431,4881,53122,6001,531
2020-01-071,5471,5511,5111,53123,4001,531
2020-01-061,5081,5341,4981,52123,0001,521

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