3891 ニッポン高度紙工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,880	1,892	1,861	1,869	35,100	1,869
2022-12-29	1,800	1,855	1,799	1,847	50,400	1,847
2022-12-28	1,805	1,805	1,770	1,799	115,000	1,799
2022-12-27	1,831	1,856	1,817	1,826	56,100	1,826
2022-12-26	1,832	1,860	1,826	1,828	42,100	1,828
2022-12-23	1,831	1,875	1,825	1,850	47,800	1,850
2022-12-22	1,891	1,900	1,839	1,853	61,600	1,853
2022-12-21	1,893	1,922	1,855	1,871	58,900	1,871
2022-12-20	1,948	1,950	1,850	1,893	92,300	1,893
2022-12-19	1,985	1,997	1,948	1,950	54,700	1,950
2022-12-16	2,048	2,048	1,973	1,986	64,800	1,986
2022-12-15	2,048	2,060	2,038	2,056	14,900	2,056
2022-12-14	2,055	2,078	2,055	2,058	18,700	2,058
2022-12-13	2,035	2,053	2,022	2,045	22,000	2,045
2022-12-12	2,029	2,085	2,017	2,019	23,200	2,019
2022-12-09	2,026	2,050	2,016	2,029	22,100	2,029
2022-12-08	2,030	2,044	2,006	2,036	28,600	2,036
2022-12-07	2,054	2,078	2,037	2,040	32,500	2,040
2022-12-06	2,042	2,067	2,042	2,052	19,100	2,052
2022-12-05	2,052	2,075	2,052	2,056	14,400	2,056
2022-12-02	2,095	2,095	2,045	2,052	31,100	2,052
2022-12-01	2,109	2,118	2,085	2,095	22,100	2,095
2022-11-30	2,101	2,101	2,073	2,087	25,100	2,087
2022-11-29	2,150	2,150	2,108	2,108	19,600	2,108
2022-11-28	2,189	2,189	2,146	2,151	16,600	2,151
2022-11-25	2,217	2,217	2,174	2,178	21,900	2,178
2022-11-24	2,129	2,230	2,129	2,202	85,600	2,202
2022-11-22	2,147	2,147	2,103	2,123	31,100	2,123
2022-11-21	2,119	2,135	2,090	2,121	35,100	2,121
2022-11-18	2,139	2,163	2,122	2,129	31,200	2,129
2022-11-17	2,099	2,139	2,070	2,139	36,000	2,139
2022-11-16	2,061	2,113	2,057	2,092	41,800	2,092
2022-11-15	2,028	2,098	2,015	2,085	60,600	2,085
2022-11-14	2,043	2,049	2,025	2,029	24,400	2,029
2022-11-11	2,029	2,059	2,018	2,049	55,700	2,049
2022-11-10	1,971	2,015	1,971	2,001	18,700	2,001
2022-11-09	1,986	2,012	1,973	1,993	30,300	1,993
2022-11-08	1,973	1,976	1,955	1,970	16,900	1,970
2022-11-07	1,998	1,998	1,962	1,962	29,500	1,962
2022-11-04	1,975	1,995	1,950	1,988	43,700	1,988
2022-11-02	2,010	2,018	1,966	1,991	55,600	1,991
2022-11-01	2,006	2,065	1,991	2,001	111,400	2,001
2022-10-31	2,038	2,110	2,027	2,104	82,300	2,104
2022-10-28	2,011	2,028	2,002	2,010	18,200	2,010
2022-10-27	2,048	2,048	2,020	2,021	15,600	2,021
2022-10-26	2,048	2,049	2,028	2,029	14,000	2,029
2022-10-25	2,022	2,047	2,022	2,030	18,800	2,030
2022-10-24	2,017	2,042	2,010	2,020	21,100	2,020
2022-10-21	2,000	2,017	2,000	2,000	15,600	2,000
2022-10-20	2,027	2,028	2,001	2,005	28,000	2,005
2022-10-19	2,036	2,052	2,016	2,027	36,200	2,027
2022-10-18	2,034	2,054	2,007	2,036	35,500	2,036
2022-10-17	1,990	2,023	1,989	2,015	19,700	2,015
2022-10-14	2,030	2,032	2,007	2,018	22,200	2,018
2022-10-13	2,006	2,006	1,975	1,990	51,800	1,990
2022-10-12	2,070	2,070	1,995	2,008	53,500	2,008
2022-10-11	2,060	2,084	2,050	2,065	33,000	2,065
2022-10-07	2,113	2,125	2,098	2,100	12,800	2,100
2022-10-06	2,078	2,144	2,072	2,134	24,500	2,134
2022-10-05	2,097	2,110	2,085	2,086	23,900	2,086
2022-10-04	2,100	2,116	2,080	2,097	43,300	2,097
2022-10-03	2,008	2,066	1,994	2,066	55,800	2,066
2022-09-30	2,030	2,030	2,003	2,015	29,800	2,015
2022-09-29	2,080	2,098	2,035	2,039	27,300	2,039
2022-09-28	2,049	2,064	2,025	2,053	44,000	2,053
2022-09-27	2,035	2,075	2,035	2,055	22,900	2,055
2022-09-26	2,101	2,103	2,040	2,050	40,800	2,050
2022-09-22	2,120	2,151	2,095	2,127	29,000	2,127
2022-09-21	2,199	2,199	2,135	2,152	31,400	2,152
2022-09-20	2,230	2,266	2,183	2,200	45,200	2,200
2022-09-16	2,258	2,258	2,214	2,230	42,000	2,230
2022-09-15	2,320	2,345	2,261	2,261	59,200	2,261
2022-09-14	2,250	2,328	2,242	2,305	65,200	2,305
2022-09-13	2,277	2,361	2,266	2,318	149,400	2,318
2022-09-12	2,223	2,262	2,212	2,262	48,400	2,262
2022-09-09	2,193	2,234	2,186	2,215	95,900	2,215
2022-09-08	2,169	2,175	2,124	2,166	72,000	2,166
2022-09-07	2,164	2,164	2,119	2,131	28,500	2,131
2022-09-06	2,140	2,194	2,130	2,164	44,600	2,164
2022-09-05	2,140	2,146	2,098	2,127	43,200	2,127
2022-09-02	2,270	2,275	2,150	2,150	53,600	2,150
2022-09-01	2,220	2,300	2,195	2,227	209,800	2,227
2022-08-31	2,120	2,207	2,115	2,198	96,300	2,198
2022-08-30	2,084	2,130	2,077	2,122	25,600	2,122
2022-08-29	2,063	2,093	2,050	2,084	40,400	2,084
2022-08-26	2,114	2,148	2,114	2,115	31,500	2,115
2022-08-25	2,103	2,130	2,090	2,114	17,800	2,114
2022-08-24	2,109	2,147	2,100	2,110	30,100	2,110
2022-08-23	2,070	2,111	2,070	2,100	24,200	2,100
2022-08-22	2,126	2,126	2,075	2,081	46,300	2,081
2022-08-19	2,119	2,169	2,105	2,144	98,600	2,144
2022-08-18	2,116	2,130	2,104	2,119	23,900	2,119
2022-08-17	2,125	2,140	2,109	2,131	36,700	2,131
2022-08-16	2,140	2,140	2,107	2,119	37,800	2,119
2022-08-15	2,100	2,144	2,086	2,136	75,800	2,136
2022-08-12	2,049	2,090	2,049	2,075	38,200	2,075
2022-08-10	2,051	2,051	2,025	2,034	21,600	2,034
2022-08-09	2,100	2,102	2,056	2,064	33,200	2,064
2022-08-08	2,089	2,095	2,074	2,095	28,900	2,095
2022-08-05	2,101	2,111	2,083	2,091	23,000	2,091
2022-08-04	2,055	2,111	2,055	2,105	59,200	2,105
2022-08-03	2,047	2,054	2,023	2,054	28,200	2,054
2022-08-02	2,052	2,059	2,011	2,033	33,400	2,033
2022-08-01	2,000	2,037	1,971	2,035	59,500	2,035
2022-07-29	2,058	2,071	2,027	2,054	64,000	2,054
2022-07-28	2,081	2,087	2,026	2,033	52,700	2,033
2022-07-27	2,028	2,067	2,020	2,063	41,100	2,063
2022-07-26	1,971	2,027	1,970	2,027	64,900	2,027
2022-07-25	1,995	1,998	1,960	1,968	24,800	1,968
2022-07-22	2,022	2,030	2,002	2,010	37,300	2,010
2022-07-21	1,980	2,030	1,980	2,022	60,600	2,022
2022-07-20	1,961	1,995	1,961	1,980	58,700	1,980
2022-07-19	1,910	1,949	1,903	1,949	34,000	1,949
2022-07-15	1,903	1,930	1,900	1,916	27,900	1,916
2022-07-14	1,872	1,927	1,871	1,927	41,300	1,927
2022-07-13	1,878	1,895	1,865	1,876	23,500	1,876
2022-07-12	1,916	1,916	1,862	1,878	66,200	1,878
2022-07-11	1,930	1,934	1,904	1,916	28,000	1,916
2022-07-08	1,900	1,937	1,900	1,907	56,300	1,907
2022-07-07	1,902	1,924	1,881	1,896	54,000	1,896
2022-07-06	1,886	1,920	1,886	1,887	39,900	1,887
2022-07-05	1,880	1,910	1,880	1,897	36,000	1,897
2022-07-04	1,871	1,914	1,863	1,884	72,200	1,884
2022-07-01	1,910	1,939	1,881	1,907	59,400	1,907
2022-06-30	1,978	1,978	1,918	1,921	53,300	1,921
2022-06-29	1,990	2,000	1,926	1,978	62,400	1,978
2022-06-28	2,010	2,029	1,987	2,014	33,500	2,014
2022-06-27	1,989	2,018	1,965	2,016	46,500	2,016
2022-06-24	1,900	1,969	1,900	1,958	42,500	1,958
2022-06-23	1,900	1,930	1,880	1,897	40,900	1,897
2022-06-22	1,949	1,955	1,891	1,901	36,700	1,901
2022-06-21	1,905	1,955	1,891	1,938	55,800	1,938
2022-06-20	1,973	1,987	1,862	1,875	81,100	1,875
2022-06-17	1,951	1,983	1,945	1,971	66,100	1,971
2022-06-16	2,031	2,074	2,019	2,019	33,700	2,019
2022-06-15	2,050	2,052	2,005	2,006	32,300	2,006
2022-06-14	2,017	2,060	1,993	2,054	69,200	2,054
2022-06-13	2,068	2,077	2,045	2,055	57,200	2,055
2022-06-10	2,178	2,178	2,097	2,105	93,100	2,105
2022-06-09	2,229	2,229	2,179	2,187	62,700	2,187
2022-06-08	2,207	2,228	2,196	2,228	73,100	2,228
2022-06-07	2,150	2,208	2,140	2,179	84,600	2,179
2022-06-06	2,148	2,150	2,117	2,136	40,400	2,136
2022-06-03	2,164	2,183	2,136	2,148	42,000	2,148
2022-06-02	2,165	2,165	2,132	2,146	48,600	2,146
2022-06-01	2,170	2,176	2,143	2,176	37,800	2,176
2022-05-31	2,185	2,211	2,167	2,170	35,600	2,170
2022-05-30	2,171	2,205	2,159	2,184	53,400	2,184
2022-05-27	2,220	2,233	2,130	2,140	77,500	2,140
2022-05-26	2,170	2,214	2,167	2,208	59,600	2,208
2022-05-25	2,161	2,183	2,134	2,170	39,900	2,170
2022-05-24	2,210	2,224	2,154	2,161	51,700	2,161
2022-05-23	2,148	2,197	2,145	2,186	48,700	2,186
2022-05-20	2,101	2,138	2,093	2,135	35,200	2,135
2022-05-19	2,064	2,127	2,061	2,111	27,900	2,111
2022-05-18	2,122	2,144	2,107	2,121	42,300	2,121
2022-05-17	2,090	2,129	2,065	2,106	45,200	2,106
2022-05-16	2,132	2,148	2,103	2,109	51,000	2,109
2022-05-13	2,105	2,155	2,091	2,104	71,300	2,104
2022-05-12	2,112	2,135	2,079	2,079	57,600	2,079
2022-05-11	2,105	2,143	2,079	2,130	52,200	2,130
2022-05-10	2,023	2,130	1,998	2,105	90,600	2,105
2022-05-09	2,016	2,048	1,996	2,023	65,100	2,023
2022-05-06	1,973	2,052	1,951	2,033	124,400	2,033
2022-05-02	1,959	1,998	1,950	1,975	100,600	1,975
2022-04-28	1,937	1,997	1,908	1,983	231,900	1,983
2022-04-27	1,964	2,021	1,931	1,982	559,000	1,982
2022-04-26	2,178	2,211	2,138	2,204	181,500	2,204
2022-04-25	2,094	2,158	2,093	2,128	141,800	2,128
2022-04-22	2,205	2,235	2,156	2,172	213,800	2,172
2022-04-21	2,205	2,280	2,191	2,268	182,000	2,268
2022-04-20	2,276	2,277	2,178	2,180	144,900	2,180
2022-04-19	2,237	2,268	2,215	2,267	91,200	2,267
2022-04-18	2,202	2,219	2,167	2,203	64,200	2,203
2022-04-15	2,204	2,245	2,200	2,225	63,700	2,225
2022-04-14	2,262	2,297	2,199	2,253	111,500	2,253
2022-04-13	2,163	2,263	2,163	2,258	105,000	2,258
2022-04-12	2,130	2,166	2,118	2,156	45,200	2,156
2022-04-11	2,207	2,217	2,153	2,160	64,000	2,160
2022-04-08	2,163	2,167	2,105	2,140	40,400	2,140
2022-04-07	2,169	2,169	2,108	2,122	104,000	2,122
2022-04-06	2,233	2,253	2,215	2,237	84,100	2,237
2022-04-05	2,251	2,281	2,241	2,269	110,500	2,269
2022-04-04	2,181	2,228	2,180	2,224	72,500	2,224
2022-04-01	2,200	2,200	2,155	2,174	83,800	2,174
2022-03-31	2,206	2,243	2,176	2,226	91,000	2,226
2022-03-30	2,196	2,209	2,167	2,207	100,100	2,207
2022-03-29	2,177	2,196	2,146	2,161	106,700	2,161
2022-03-28	2,196	2,204	2,102	2,113	138,500	2,113
2022-03-25	2,178	2,199	2,150	2,185	134,600	2,185
2022-03-24	2,082	2,144	2,070	2,143	89,000	2,143
2022-03-23	2,070	2,155	2,070	2,132	136,000	2,132
2022-03-22	2,076	2,080	2,032	2,055	116,300	2,055
2022-03-18	2,034	2,074	2,030	2,062	117,400	2,062
2022-03-17	1,997	2,041	1,986	2,014	144,500	2,014
2022-03-16	1,936	1,960	1,921	1,921	108,900	1,921
2022-03-15	1,851	1,901	1,842	1,896	87,900	1,896
2022-03-14	1,849	1,914	1,844	1,865	93,100	1,865
2022-03-11	1,847	1,890	1,834	1,859	113,700	1,859
2022-03-10	1,910	1,926	1,875	1,887	108,900	1,887
2022-03-09	1,821	1,880	1,808	1,844	131,400	1,844
2022-03-08	1,801	1,869	1,795	1,821	201,900	1,821
2022-03-07	1,902	1,919	1,834	1,866	220,800	1,866
2022-03-04	2,020	2,020	1,943	1,977	197,700	1,977
2022-03-03	2,080	2,105	2,014	2,035	134,700	2,035
2022-03-02	2,055	2,071	2,022	2,034	119,900	2,034
2022-03-01	2,115	2,130	2,085	2,105	121,500	2,105
2022-02-28	2,013	2,093	2,011	2,075	160,600	2,075
2022-02-25	1,991	2,040	1,985	2,026	194,300	2,026
2022-02-24	1,981	2,003	1,926	1,944	217,600	1,944
2022-02-22	2,015	2,040	1,982	2,013	175,700	2,013
2022-02-21	2,053	2,101	2,022	2,071	118,300	2,071
2022-02-18	2,107	2,130	2,032	2,120	214,000	2,120
2022-02-17	2,221	2,235	2,141	2,164	148,000	2,164
2022-02-16	2,242	2,249	2,195	2,247	116,800	2,247
2022-02-15	2,262	2,265	2,173	2,177	186,500	2,177
2022-02-14	2,265	2,279	2,208	2,264	200,300	2,264
2022-02-10	2,408	2,413	2,329	2,343	105,900	2,343
2022-02-09	2,373	2,403	2,345	2,362	150,200	2,362
2022-02-08	2,404	2,436	2,326	2,341	200,100	2,341
2022-02-07	2,496	2,514	2,411	2,429	168,300	2,429
2022-02-04	2,399	2,548	2,389	2,541	270,800	2,541
2022-02-03	2,440	2,470	2,373	2,433	289,200	2,433
2022-02-02	2,373	2,411	2,346	2,369	147,600	2,369
2022-02-01	2,454	2,539	2,336	2,354	391,500	2,354
2022-01-31	2,298	2,415	2,283	2,404	289,300	2,404
2022-01-28	2,330	2,332	2,203	2,300	175,700	2,300
2022-01-27	2,415	2,445	2,274	2,285	220,500	2,285
2022-01-26	2,380	2,438	2,360	2,413	128,500	2,413
2022-01-25	2,489	2,497	2,387	2,393	157,300	2,393
2022-01-24	2,390	2,493	2,375	2,487	125,800	2,487
2022-01-21	2,396	2,470	2,376	2,461	147,500	2,461
2022-01-20	2,420	2,481	2,370	2,471	233,000	2,471
2022-01-19	2,592	2,593	2,430	2,449	402,100	2,449
2022-01-18	2,718	2,720	2,638	2,668	203,300	2,668
2022-01-17	2,790	2,795	2,703	2,725	119,500	2,725
2022-01-14	2,703	2,762	2,681	2,757	185,700	2,757
2022-01-13	2,649	2,769	2,636	2,753	275,000	2,753
2022-01-12	2,634	2,667	2,603	2,640	168,800	2,640
2022-01-11	2,640	2,669	2,590	2,612	210,100	2,612
2022-01-07	2,692	2,717	2,586	2,654	309,400	2,654
2022-01-06	2,751	2,773	2,632	2,665	482,000	2,665
2022-01-05	2,855	2,880	2,751	2,823	377,800	2,823
2022-01-04	2,852	2,924	2,808	2,845	545,500	2,845

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