日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニッポン高度紙工業(3891)の株価時系列情報

ニッポン高度紙工業(3891)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 1,490 1,550 1,480 1,550 7,000
1999/12/29 1,500 1,510 1,470 1,490 13,000
1999/12/28 1,650 1,650 1,500 1,500 5,000
1999/12/27 1,750 1,750 1,700 1,700 8,000
1999/12/24 1,710 1,730 1,700 1,710 12,000
1999/12/22 1,650 1,750 1,650 1,700 7,000
1999/12/21 1,610 1,690 1,610 1,650 9,000
1999/12/20 1,680 1,750 1,610 1,610 59,000
1999/12/17 1,490 1,590 1,400 1,590 186,000
1999/12/16 1,600 1,600 1,450 1,490 107,000
1999/12/15 1,650 1,650 1,600 1,600 24,000
1999/12/14 1,790 1,790 1,650 1,650 35,000
1999/12/13 1,860 1,860 1,800 1,800 8,000
1999/12/10 2,080 2,080 1,900 1,900 13,000
1999/12/07 2,150 2,200 2,150 2,200 5,000
1999/12/06 2,100 2,200 2,100 2,200 6,000
1999/12/03 2,010 2,100 2,010 2,100 2,000
1999/12/02 2,210 2,250 2,210 2,250 7,000
1999/12/01 2,240 2,320 2,210 2,210 4,000
1999/11/30 2,410 2,410 2,400 2,400 4,000
1999/11/29 2,450 2,450 2,410 2,410 5,000
1999/11/26 2,460 2,550 2,380 2,490 78,000
1999/11/25 2,200 2,420 2,200 2,420 43,000
1999/11/24 2,240 2,270 2,100 2,100 12,000
1999/11/22 2,210 2,270 2,210 2,270 13,000
1999/11/19 2,110 2,200 2,110 2,150 16,000
1999/11/18 2,150 2,150 2,110 2,110 4,000
1999/11/17 2,150 2,150 2,100 2,150 6,000
1999/11/16 2,100 2,150 2,100 2,150 7,000
1999/11/15 2,200 2,200 2,150 2,150 6,000
1999/11/12 2,190 2,200 2,150 2,200 19,000
1999/11/11 2,190 2,250 2,180 2,200 26,000
1999/11/10 2,190 2,250 2,180 2,200 33,000
1999/11/09 2,200 2,200 2,180 2,180 3,000
1999/11/08 2,090 2,290 2,080 2,250 32,000
1999/11/05 2,040 2,060 2,040 2,060 4,000
1999/11/04 2,050 2,050 2,030 2,030 6,000
1999/11/02 2,000 2,050 2,000 2,050 10,000
1999/11/01 2,050 2,050 2,000 2,000 5,000
1999/10/29 2,200 2,200 2,130 2,130 3,000
1999/10/28 2,050 2,200 2,050 2,200 14,000
1999/10/27 2,040 2,050 2,010 2,050 11,000
1999/10/26 2,000 2,050 1,980 2,050 6,000
1999/10/25 2,000 2,000 2,000 2,000 1,000
1999/10/22 2,040 2,050 2,000 2,000 7,000
1999/10/21 2,040 2,050 1,950 2,050 7,000
1999/10/20 2,000 2,050 2,000 2,040 11,000
1999/10/19 1,890 2,000 1,890 2,000 7,000
1999/10/18 1,990 1,990 1,890 1,890 7,000
1999/10/15 2,000 2,050 2,000 2,000 20,000
1999/10/14 2,000 2,000 1,950 2,000 8,000
1999/10/13 2,050 2,050 2,000 2,000 7,000
1999/10/12 2,080 2,080 2,000 2,050 23,000
1999/10/08 2,070 2,100 2,000 2,080 10,000
1999/10/07 2,160 2,170 2,100 2,100 32,000
1999/10/06 2,060 2,150 1,950 2,150 33,000
1999/10/05 2,110 2,130 2,030 2,050 39,000
1999/10/04 1,750 2,050 1,750 2,050 38,000
1999/10/01 1,810 1,840 1,750 1,750 26,000
1999/09/30 1,820 1,830 1,810 1,830 22,000
1999/09/29 1,740 1,850 1,740 1,850 52,000
1999/09/28 1,680 1,680 1,680 1,680 4,000
1999/09/27 1,480 1,480 1,480 1,480 2,000
1999/09/24 1,500 1,500 1,480 1,480 5,000
1999/09/22 1,590 1,590 1,530 1,590 22,000
1999/09/21 1,600 1,600 1,590 1,590 3,000
1999/09/20 1,650 1,650 1,600 1,600 7,000
1999/09/17 1,650 1,650 1,650 1,650 2,000
1999/09/16 1,650 1,650 1,650 1,650 1,000
1999/09/14 1,700 1,700 1,700 1,700 2,000
1999/09/13 1,760 1,760 1,700 1,700 18,000
1999/09/10 1,890 1,890 1,700 1,760 10,000
1999/09/09 1,680 1,900 1,670 1,900 38,000
1999/09/08 1,700 1,700 1,610 1,660 9,000
1999/09/07 1,600 1,700 1,600 1,690 11,000
1999/09/06 1,500 1,550 1,500 1,550 11,000
1999/09/03 1,410 1,500 1,410 1,460 7,000
1999/09/02 1,410 1,410 1,400 1,410 4,000
1999/09/01 1,420 1,450 1,400 1,400 3,000
1999/08/31 1,460 1,460 1,410 1,420 7,000
1999/08/26 1,400 1,500 1,400 1,500 12,000
1999/08/25 1,400 1,460 1,400 1,460 5,000
1999/08/24 1,500 1,500 1,400 1,400 3,000
1999/08/23 1,500 1,500 1,500 1,500 3,000
1999/08/20 1,570 1,570 1,560 1,560 3,000
1999/08/19 1,600 1,600 1,560 1,560 3,000
1999/08/18 1,550 1,590 1,550 1,550 5,000
1999/08/17 1,500 1,500 1,500 1,500 1,000
1999/08/16 1,430 1,430 1,430 1,430 1,000
1999/08/13 1,500 1,500 1,400 1,400 4,000
1999/08/09 1,300 1,300 1,300 1,300 1,000
1999/08/06 1,490 1,490 1,400 1,400 9,000
1999/08/04 1,450 1,480 1,450 1,480 5,000
1999/08/03 1,460 1,460 1,450 1,450 4,000
1999/08/02 1,450 1,460 1,450 1,460 3,000
1999/07/30 1,490 1,490 1,460 1,460 4,000
1999/07/29 1,500 1,500 1,500 1,500 1,000
1999/07/28 1,500 1,500 1,500 1,500 2,000
1999/07/26 1,460 1,630 1,460 1,630 19,000
1999/07/22 1,620 1,620 1,620 1,620 1,000
1999/07/21 1,630 1,630 1,630 1,630 3,000
1999/07/19 1,670 1,670 1,640 1,640 9,000
1999/07/16 1,680 1,680 1,650 1,680 11,000
1999/07/15 1,690 1,690 1,690 1,690 2,000
1999/07/14 1,650 1,690 1,650 1,690 5,000
1999/07/13 1,690 1,700 1,650 1,650 17,000
1999/07/12 1,560 1,600 1,560 1,600 5,000
1999/07/09 1,550 1,550 1,510 1,510 7,000
1999/07/08 1,550 1,570 1,500 1,550 8,000
1999/07/07 1,570 1,570 1,550 1,550 7,000
1999/07/06 1,700 1,700 1,570 1,570 6,000
1999/07/05 1,740 1,740 1,720 1,720 3,000
1999/07/02 1,740 1,800 1,720 1,740 10,000
1999/07/01 1,640 1,720 1,630 1,720 36,000
1999/06/30 1,600 1,640 1,600 1,600 13,000
1999/06/29 1,560 1,610 1,560 1,600 10,000
1999/06/28 1,600 1,600 1,580 1,600 7,000
1999/06/25 1,660 1,670 1,620 1,670 14,000
1999/06/24 1,640 1,670 1,620 1,670 17,000
1999/06/23 1,600 1,680 1,600 1,640 92,000
1999/06/22 1,510 1,590 1,480 1,590 76,000
1999/06/21 1,370 1,530 1,370 1,530 18,000
1999/06/18 1,410 1,410 1,350 1,350 9,000
1999/06/17 1,410 1,410 1,360 1,400 17,000
1999/06/16 1,300 1,480 1,300 1,420 52,000
1999/06/15 1,280 1,300 1,280 1,300 24,000
1999/06/14 1,250 1,350 1,250 1,340 28,000
1999/06/11 1,200 1,250 1,180 1,250 37,000
1999/06/10 1,060 1,100 1,050 1,100 19,000
1999/06/08 1,050 1,050 1,050 1,050 1,000
1999/06/07 1,070 1,080 1,070 1,080 2,000
1999/06/01 1,010 1,010 1,010 1,010 2,000
1999/05/31 1,020 1,020 1,010 1,010 4,000
1999/05/27 1,030 1,030 1,030 1,030 1,000
1999/05/25 1,050 1,050 1,050 1,050 1,000
1999/05/24 1,050 1,050 1,050 1,050 1,000
1999/05/21 1,050 1,050 1,050 1,050 2,000
1999/05/18 1,130 1,130 1,130 1,130 1,000
1999/05/17 1,130 1,130 1,130 1,130 2,000
1999/05/14 1,280 1,280 1,130 1,130 29,000
1999/05/13 1,100 1,110 1,080 1,080 3,000
1999/05/12 1,000 1,100 1,000 1,080 5,000
1999/05/11 1,000 1,000 1,000 1,000 1,000
1999/05/10 1,000 1,000 1,000 1,000 4,000
1999/05/07 1,000 1,000 1,000 1,000 2,000
1999/05/06 1,000 1,000 1,000 1,000 3,000
1999/04/30 1,020 1,020 1,000 1,000 4,000
1999/04/27 1,000 1,040 1,000 1,000 6,000
1999/04/26 1,000 1,000 1,000 1,000 3,000
1999/04/23 1,000 1,000 1,000 1,000 3,000
1999/04/22 1,000 1,000 1,000 1,000 1,000
1999/04/21 1,000 1,000 1,000 1,000 4,000
1999/04/20 1,050 1,050 1,050 1,050 1,000
1999/04/19 1,010 1,050 1,010 1,050 5,000
1999/04/16 972 975 971 975 9,000
1999/04/15 960 971 960 971 4,000
1999/04/12 1,050 1,050 1,050 1,050 2,000
1999/04/09 1,100 1,100 1,080 1,080 6,000
1999/04/08 1,060 1,100 1,050 1,100 14,000
1999/04/07 1,070 1,110 1,020 1,020 19,000
1999/04/06 1,110 1,130 1,050 1,050 8,000
1999/04/05 1,160 1,160 1,100 1,100 14,000
1999/04/02 1,100 1,150 1,100 1,100 8,000
1999/04/01 1,050 1,050 1,050 1,050 3,000
1999/03/31 1,050 1,050 1,050 1,050 3,000
1999/03/30 1,050 1,050 1,050 1,050 2,000
1999/03/29 1,050 1,050 1,050 1,050 2,000
1999/03/25 1,050 1,050 1,050 1,050 1,000
1999/03/24 1,050 1,050 1,050 1,050 3,000
1999/03/23 1,050 1,050 1,050 1,050 2,000
1999/03/19 1,100 1,100 1,080 1,080 3,000
1999/03/18 1,100 1,100 1,100 1,100 1,000
1999/03/17 1,100 1,100 1,100 1,100 2,000
1999/03/15 1,060 1,100 1,060 1,100 3,000
1999/03/12 1,050 1,050 1,050 1,050 1,000
1999/03/10 1,070 1,100 1,070 1,100 3,000
1999/03/09 1,060 1,060 1,060 1,060 2,000
1999/03/05 1,000 1,020 1,000 1,020 5,000
1999/03/03 1,100 1,100 1,050 1,050 2,000
1999/03/02 1,100 1,100 1,100 1,100 2,000
1999/03/01 1,120 1,120 1,100 1,100 2,000
1999/02/26 1,130 1,130 1,120 1,120 2,000
1999/02/25 1,130 1,130 1,130 1,130 1,000
1999/02/24 1,160 1,160 1,160 1,160 1,000
1999/02/23 1,260 1,260 1,240 1,240 5,000
1999/02/22 1,320 1,320 1,220 1,260 12,000
1999/02/19 1,200 1,200 1,200 1,200 18,000
1999/02/18 1,000 1,000 1,000 1,000 9,000
1999/02/17 900 900 900 900 9,000
1999/02/16 803 803 800 800 4,000
1999/02/15 800 800 800 800 4,000
1999/02/08 804 804 803 803 2,000
1999/02/04 780 780 780 780 1,000
1999/02/03 800 800 790 790 5,000
1999/02/02 800 800 800 800 1,000
1999/01/29 780 780 780 780 2,000
1999/01/28 780 780 780 780 1,000
1999/01/27 800 800 752 752 12,000
1999/01/26 811 811 800 800 4,000
1999/01/22 830 830 830 830 1,000
1999/01/21 830 830 830 830 2,000
1999/01/20 840 840 840 840 1,000
1999/01/19 840 840 840 840 4,000
1999/01/18 840 840 840 840 2,000
1999/01/14 900 900 840 840 3,000
1999/01/06 900 900 900 900 1,000
1999/01/05 922 922 922 922 1,000
1999/01/04 922 922 922 922 1,000

このページの先頭へ