3891 ニッポン高度紙工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,762	1,767	1,740	1,746	33,900	1,746
2023-12-28	1,730	1,773	1,721	1,762	29,900	1,762
2023-12-27	1,671	1,730	1,671	1,730	63,300	1,730
2023-12-26	1,675	1,686	1,661	1,670	55,800	1,670
2023-12-25	1,716	1,716	1,682	1,682	71,000	1,682
2023-12-22	1,736	1,742	1,712	1,714	42,000	1,714
2023-12-21	1,740	1,746	1,724	1,724	40,700	1,724
2023-12-20	1,775	1,779	1,746	1,746	47,300	1,746
2023-12-19	1,760	1,768	1,742	1,764	37,300	1,764
2023-12-18	1,762	1,762	1,740	1,748	14,300	1,748
2023-12-15	1,737	1,764	1,735	1,755	27,900	1,755
2023-12-14	1,766	1,766	1,737	1,737	29,700	1,737
2023-12-13	1,750	1,756	1,745	1,745	30,800	1,745
2023-12-12	1,774	1,774	1,741	1,741	17,000	1,741
2023-12-11	1,750	1,767	1,747	1,758	16,400	1,758
2023-12-08	1,751	1,754	1,743	1,747	23,300	1,747
2023-12-07	1,762	1,764	1,753	1,764	13,700	1,764
2023-12-06	1,744	1,778	1,744	1,772	20,200	1,772
2023-12-05	1,759	1,761	1,734	1,740	38,800	1,740
2023-12-04	1,775	1,777	1,758	1,769	30,700	1,769
2023-12-01	1,807	1,807	1,770	1,777	23,700	1,777
2023-11-30	1,806	1,807	1,792	1,807	35,600	1,807
2023-11-29	1,795	1,801	1,789	1,801	12,000	1,801
2023-11-28	1,811	1,820	1,790	1,796	18,300	1,796
2023-11-27	1,860	1,861	1,808	1,808	30,300	1,808
2023-11-24	1,866	1,869	1,846	1,847	19,500	1,847
2023-11-22	1,816	1,853	1,816	1,846	48,500	1,846
2023-11-21	1,780	1,819	1,780	1,812	46,500	1,812
2023-11-20	1,745	1,783	1,745	1,776	41,400	1,776
2023-11-17	1,740	1,747	1,732	1,742	19,300	1,742
2023-11-16	1,750	1,758	1,740	1,740	22,300	1,740
2023-11-15	1,753	1,770	1,747	1,758	39,700	1,758
2023-11-14	1,742	1,746	1,724	1,736	55,200	1,736
2023-11-13	1,759	1,777	1,742	1,742	31,500	1,742
2023-11-10	1,768	1,770	1,750	1,760	31,300	1,760
2023-11-09	1,777	1,786	1,758	1,766	30,300	1,766
2023-11-08	1,799	1,807	1,763	1,763	40,400	1,763
2023-11-07	1,790	1,794	1,779	1,791	31,800	1,791
2023-11-06	1,802	1,810	1,775	1,780	45,700	1,780
2023-11-02	1,763	1,805	1,761	1,785	43,000	1,785
2023-11-01	1,764	1,784	1,760	1,763	55,900	1,763
2023-10-31	1,774	1,783	1,740	1,763	51,000	1,763
2023-10-30	1,787	1,803	1,770	1,783	29,600	1,783
2023-10-27	1,794	1,810	1,787	1,803	28,000	1,803
2023-10-26	1,808	1,808	1,785	1,800	29,300	1,800
2023-10-25	1,825	1,842	1,817	1,826	17,100	1,826
2023-10-24	1,840	1,852	1,799	1,825	46,900	1,825
2023-10-23	1,846	1,860	1,840	1,845	27,700	1,845
2023-10-20	1,867	1,867	1,840	1,852	32,400	1,852
2023-10-19	1,879	1,879	1,862	1,867	20,500	1,867
2023-10-18	1,881	1,890	1,877	1,880	14,500	1,880
2023-10-17	1,879	1,891	1,870	1,881	20,700	1,881
2023-10-16	1,879	1,879	1,850	1,859	40,400	1,859
2023-10-13	1,923	1,941	1,886	1,886	54,800	1,886
2023-10-12	1,915	1,952	1,915	1,943	31,800	1,943
2023-10-11	1,935	1,935	1,906	1,915	19,700	1,915
2023-10-10	1,941	1,950	1,931	1,935	16,400	1,935
2023-10-06	1,920	1,929	1,910	1,927	19,400	1,927
2023-10-05	1,901	1,932	1,901	1,920	16,400	1,920
2023-10-04	1,901	1,920	1,885	1,900	44,600	1,900
2023-10-03	1,953	1,960	1,918	1,918	43,200	1,918
2023-10-02	1,981	2,007	1,965	1,968	16,100	1,968
2023-09-29	1,994	2,003	1,978	1,978	17,600	1,978
2023-09-28	1,991	2,006	1,975	1,990	19,500	1,990
2023-09-27	1,991	2,010	1,984	2,010	18,800	2,010
2023-09-26	2,008	2,008	1,990	1,992	26,800	1,992
2023-09-25	2,014	2,018	1,998	2,000	23,700	2,000
2023-09-22	1,980	2,012	1,969	2,006	34,200	2,006
2023-09-21	2,019	2,020	1,979	1,993	49,900	1,993
2023-09-20	2,030	2,044	2,025	2,030	19,200	2,030
2023-09-19	2,027	2,038	2,008	2,031	32,800	2,031
2023-09-15	2,030	2,041	2,027	2,029	20,200	2,029
2023-09-14	2,031	2,051	2,017	2,026	17,500	2,026
2023-09-13	2,032	2,034	2,015	2,031	15,700	2,031
2023-09-12	2,005	2,032	2,000	2,030	17,200	2,030
2023-09-11	2,035	2,048	1,991	2,005	49,600	2,005
2023-09-08	2,085	2,091	2,039	2,041	45,300	2,041
2023-09-07	2,107	2,116	2,098	2,104	17,100	2,104
2023-09-06	2,103	2,124	2,100	2,110	16,100	2,110
2023-09-05	2,103	2,110	2,089	2,103	19,000	2,103
2023-09-04	2,094	2,107	2,090	2,103	22,300	2,103
2023-09-01	2,108	2,111	2,090	2,094	14,800	2,094
2023-08-31	2,100	2,127	2,100	2,108	29,900	2,108
2023-08-30	2,091	2,106	2,090	2,095	12,000	2,095
2023-08-29	2,088	2,100	2,073	2,091	11,100	2,091
2023-08-28	2,070	2,080	2,054	2,079	10,100	2,079
2023-08-25	2,028	2,060	2,022	2,047	15,700	2,047
2023-08-24	2,075	2,075	2,041	2,041	17,400	2,041
2023-08-23	2,040	2,054	2,031	2,054	16,200	2,054
2023-08-22	2,054	2,068	2,039	2,051	25,500	2,051
2023-08-21	2,060	2,069	2,024	2,026	35,000	2,026
2023-08-18	2,140	2,140	2,068	2,068	47,600	2,068
2023-08-17	2,210	2,210	2,110	2,135	38,600	2,135
2023-08-16	2,219	2,240	2,199	2,210	63,600	2,210
2023-08-15	2,173	2,237	2,173	2,219	115,800	2,219
2023-08-14	2,139	2,159	2,118	2,147	46,100	2,147
2023-08-10	2,139	2,154	2,116	2,138	32,200	2,138
2023-08-09	2,139	2,155	2,114	2,142	27,100	2,142
2023-08-08	2,180	2,183	2,140	2,153	50,200	2,153
2023-08-07	2,140	2,171	2,113	2,171	32,900	2,171
2023-08-04	2,155	2,183	2,154	2,159	30,100	2,159
2023-08-03	2,150	2,190	2,132	2,132	36,300	2,132
2023-08-02	2,163	2,228	2,150	2,151	111,400	2,151
2023-08-01	2,030	2,130	2,026	2,130	83,500	2,130
2023-07-31	2,150	2,159	2,123	2,130	34,900	2,130
2023-07-28	2,129	2,158	2,120	2,140	26,700	2,140
2023-07-27	2,143	2,146	2,124	2,146	23,500	2,146
2023-07-26	2,121	2,139	2,113	2,126	13,600	2,126
2023-07-25	2,130	2,135	2,105	2,121	19,800	2,121
2023-07-24	2,135	2,142	2,122	2,122	14,900	2,122
2023-07-21	2,150	2,150	2,118	2,133	19,500	2,133
2023-07-20	2,184	2,184	2,125	2,154	40,200	2,154
2023-07-19	2,188	2,210	2,186	2,192	29,100	2,192
2023-07-18	2,180	2,220	2,158	2,182	54,700	2,182
2023-07-14	2,110	2,148	2,105	2,145	31,700	2,145
2023-07-13	2,103	2,111	2,069	2,105	29,700	2,105
2023-07-12	2,148	2,150	2,073	2,078	71,000	2,078
2023-07-11	2,076	2,212	2,076	2,145	156,500	2,145
2023-07-10	2,056	2,079	2,038	2,054	70,200	2,054
2023-07-07	2,031	2,031	2,001	2,006	13,600	2,006
2023-07-06	2,030	2,040	2,027	2,030	12,200	2,030
2023-07-05	2,023	2,030	2,016	2,023	7,600	2,023
2023-07-04	2,010	2,054	2,010	2,033	22,800	2,033
2023-07-03	2,007	2,030	2,006	2,010	33,600	2,010
2023-06-30	2,018	2,020	2,005	2,015	23,000	2,015
2023-06-29	2,006	2,030	2,002	2,018	21,000	2,018
2023-06-28	1,981	2,004	1,981	2,004	28,200	2,004
2023-06-27	1,987	1,987	1,969	1,981	10,400	1,981
2023-06-26	1,992	2,002	1,972	1,990	17,600	1,990
2023-06-23	2,006	2,006	1,959	1,993	26,000	1,993
2023-06-22	2,012	2,020	1,987	1,989	25,500	1,989
2023-06-21	2,010	2,030	2,010	2,021	20,100	2,021
2023-06-20	2,027	2,034	2,010	2,029	23,400	2,029
2023-06-19	2,038	2,055	2,027	2,034	31,300	2,034
2023-06-16	2,049	2,057	2,012	2,034	39,700	2,034
2023-06-15	1,991	2,045	1,990	2,035	80,200	2,035
2023-06-14	2,030	2,055	1,977	1,981	66,100	1,981
2023-06-13	1,974	2,007	1,952	1,995	104,500	1,995
2023-06-12	1,925	1,932	1,910	1,924	36,500	1,924
2023-06-09	1,916	1,927	1,905	1,905	35,100	1,905
2023-06-08	1,950	1,956	1,906	1,925	44,800	1,925
2023-06-07	1,930	1,965	1,922	1,943	66,900	1,943
2023-06-06	1,930	1,930	1,908	1,916	49,700	1,916
2023-06-05	1,945	1,968	1,932	1,942	36,200	1,942
2023-06-02	1,915	1,949	1,911	1,927	32,800	1,927
2023-06-01	1,917	1,933	1,899	1,913	23,600	1,913
2023-05-31	1,946	1,946	1,911	1,913	42,300	1,913
2023-05-30	2,000	2,010	1,957	1,960	33,600	1,960
2023-05-29	2,052	2,061	1,996	2,000	32,000	2,000
2023-05-26	2,042	2,071	2,036	2,036	32,300	2,036
2023-05-25	2,041	2,050	2,028	2,041	19,200	2,041
2023-05-24	2,029	2,059	2,024	2,041	20,500	2,041
2023-05-23	2,041	2,073	2,021	2,030	26,800	2,030
2023-05-22	1,991	2,061	1,991	2,040	39,600	2,040
2023-05-19	2,013	2,024	1,996	1,999	31,400	1,999
2023-05-18	2,000	2,025	2,000	2,013	33,000	2,013
2023-05-17	2,009	2,014	1,986	1,995	20,200	1,995
2023-05-16	2,008	2,020	2,005	2,009	20,400	2,009
2023-05-15	2,017	2,027	2,013	2,023	15,500	2,023
2023-05-12	2,034	2,040	2,017	2,017	24,400	2,017
2023-05-11	2,072	2,072	2,029	2,035	21,500	2,035
2023-05-10	2,042	2,088	2,042	2,072	33,300	2,072
2023-05-09	2,022	2,081	2,022	2,059	39,800	2,059
2023-05-08	2,010	2,068	1,976	2,040	77,100	2,040
2023-05-02	1,988	1,995	1,977	1,991	20,000	1,991
2023-05-01	1,981	2,010	1,972	1,990	30,400	1,990
2023-04-28	1,970	2,021	1,959	1,972	55,500	1,972
2023-04-27	1,964	1,985	1,959	1,973	26,400	1,973
2023-04-26	1,966	1,987	1,958	1,975	12,400	1,975
2023-04-25	1,971	1,993	1,971	1,988	12,200	1,988
2023-04-24	1,985	1,985	1,966	1,975	13,600	1,975
2023-04-21	1,958	1,991	1,958	1,970	11,400	1,970
2023-04-20	1,985	1,986	1,968	1,972	10,700	1,972
2023-04-19	1,954	1,983	1,954	1,983	10,400	1,983
2023-04-18	1,942	1,978	1,942	1,968	13,500	1,968
2023-04-17	1,950	1,964	1,944	1,950	4,800	1,950
2023-04-14	1,979	1,979	1,943	1,950	36,000	1,950
2023-04-13	1,953	1,978	1,951	1,973	9,600	1,973
2023-04-12	1,966	1,971	1,954	1,964	8,400	1,964
2023-04-11	1,950	1,960	1,950	1,958	4,800	1,958
2023-04-10	1,930	1,951	1,930	1,950	9,200	1,950
2023-04-07	1,952	1,958	1,927	1,928	8,300	1,928
2023-04-06	1,978	1,978	1,933	1,943	20,800	1,943
2023-04-05	1,975	1,980	1,961	1,970	13,600	1,970
2023-04-04	1,973	1,986	1,966	1,975	8,400	1,975
2023-04-03	1,971	1,980	1,959	1,963	14,800	1,963
2023-03-31	1,979	1,990	1,969	1,970	17,100	1,970
2023-03-30	1,937	1,972	1,930	1,965	33,000	1,965
2023-03-29	1,930	1,943	1,927	1,937	7,400	1,937
2023-03-28	1,945	1,949	1,920	1,941	8,800	1,941
2023-03-27	1,941	1,943	1,915	1,943	13,600	1,943
2023-03-24	1,931	1,955	1,931	1,935	6,900	1,935
2023-03-23	1,931	1,947	1,911	1,938	5,700	1,938
2023-03-22	1,915	1,947	1,907	1,947	17,700	1,947
2023-03-20	1,960	1,960	1,888	1,894	30,200	1,894
2023-03-17	1,943	1,970	1,940	1,960	20,000	1,960
2023-03-16	1,910	1,949	1,901	1,922	20,500	1,922
2023-03-15	1,951	1,964	1,930	1,934	19,500	1,934
2023-03-14	1,990	1,991	1,943	1,949	45,400	1,949
2023-03-13	2,020	2,031	1,981	2,031	29,500	2,031
2023-03-10	2,030	2,065	2,020	2,052	27,800	2,052
2023-03-09	2,062	2,071	2,050	2,058	17,500	2,058
2023-03-08	2,046	2,060	2,037	2,060	11,100	2,060
2023-03-07	2,086	2,088	2,050	2,065	18,600	2,065
2023-03-06	2,050	2,080	2,050	2,079	27,700	2,079
2023-03-03	2,030	2,047	2,030	2,040	12,100	2,040
2023-03-02	2,057	2,058	2,030	2,030	18,500	2,030
2023-03-01	2,020	2,050	2,007	2,050	19,900	2,050
2023-02-28	2,080	2,085	2,030	2,033	25,700	2,033
2023-02-27	2,000	2,063	1,999	2,060	50,100	2,060
2023-02-24	1,970	2,001	1,970	1,982	20,000	1,982
2023-02-22	1,971	1,983	1,960	1,970	13,100	1,970
2023-02-21	1,980	2,001	1,967	1,989	25,200	1,989
2023-02-20	1,962	1,984	1,956	1,967	16,500	1,967
2023-02-17	1,970	1,976	1,961	1,962	11,300	1,962
2023-02-16	1,980	1,992	1,966	1,973	27,900	1,973
2023-02-15	1,998	2,005	1,977	1,983	17,400	1,983
2023-02-14	1,974	2,008	1,955	1,998	32,200	1,998
2023-02-13	1,961	1,961	1,930	1,953	20,000	1,953
2023-02-10	1,970	2,004	1,945	1,973	70,200	1,973
2023-02-09	1,909	1,917	1,891	1,917	15,700	1,917
2023-02-08	1,888	1,907	1,877	1,900	19,100	1,900
2023-02-07	1,862	1,907	1,862	1,887	20,000	1,887
2023-02-06	1,882	1,895	1,856	1,858	21,500	1,858
2023-02-03	1,852	1,880	1,852	1,880	16,500	1,880
2023-02-02	1,850	1,883	1,850	1,855	60,900	1,855
2023-02-01	1,900	1,911	1,862	1,867	60,800	1,867
2023-01-31	1,912	1,948	1,912	1,932	27,500	1,932
2023-01-30	1,928	1,928	1,910	1,911	10,800	1,911
2023-01-27	1,925	1,928	1,908	1,928	24,100	1,928
2023-01-26	1,928	1,934	1,906	1,927	22,500	1,927
2023-01-25	1,932	1,936	1,917	1,928	26,700	1,928
2023-01-24	1,950	1,958	1,920	1,921	24,400	1,921
2023-01-23	1,920	1,955	1,912	1,945	32,100	1,945
2023-01-20	1,895	1,911	1,877	1,911	16,000	1,911
2023-01-19	1,892	1,900	1,880	1,895	8,600	1,895
2023-01-18	1,878	1,917	1,874	1,897	13,400	1,897
2023-01-17	1,865	1,900	1,859	1,871	17,500	1,871
2023-01-16	1,861	1,873	1,852	1,856	16,000	1,856
2023-01-13	1,882	1,906	1,850	1,885	38,100	1,885
2023-01-12	1,918	1,920	1,890	1,899	19,400	1,899
2023-01-11	1,920	1,924	1,902	1,903	17,900	1,903
2023-01-10	1,887	1,910	1,887	1,910	20,800	1,910
2023-01-06	1,843	1,867	1,828	1,865	21,200	1,865
2023-01-05	1,832	1,870	1,832	1,845	18,500	1,845
2023-01-04	1,869	1,869	1,832	1,836	20,800	1,836

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