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
2002/12/30 660 675 660 675 22,000
2002/12/27 660 675 660 675 7,000
2002/12/26 650 660 650 660 6,000
2002/12/25 650 650 650 650 4,000
2002/12/24 650 650 650 650 10,000
2002/12/20 650 650 650 650 1,000
2002/12/19 650 650 650 650 6,000
2002/12/18 650 650 650 650 2,000
2002/12/16 635 650 635 650 3,000
2002/12/13 635 635 635 635 2,000
2002/12/12 636 640 636 640 3,000
2002/12/09 625 630 625 630 2,000
2002/12/06 630 630 630 630 2,000
2002/12/05 625 625 625 625 1,000
2002/12/04 620 630 620 625 6,000
2002/12/03 640 640 625 625 10,000
2002/11/29 612 630 612 625 118,000
2002/11/28 612 620 612 620 3,000
2002/11/27 620 620 620 620 3,000
2002/11/21 610 610 600 600 3,000
2002/11/20 590 595 570 590 8,000
2002/11/19 590 590 590 590 2,000
2002/11/18 640 640 620 620 8,000
2002/11/15 685 690 660 660 13,000
2002/11/13 685 685 685 685 3,000
2002/11/12 685 685 685 685 1,000
2002/11/08 680 680 680 680 1,000
2002/11/05 670 670 670 670 2,000
2002/11/01 655 655 655 655 2,000
2002/10/30 649 650 649 650 2,000
2002/10/29 650 650 650 650 2,000
2002/10/28 650 650 650 650 2,000
2002/10/18 655 655 645 645 15,000
2002/10/17 650 655 650 650 9,000
2002/10/16 655 655 650 650 4,000
2002/10/15 665 670 660 660 44,000
2002/10/11 670 670 670 670 2,000
2002/10/10 610 640 610 640 12,000
2002/10/09 695 695 640 640 9,000
2002/10/04 750 750 725 725 3,000
2002/10/03 760 760 750 750 3,000
2002/10/02 770 780 760 760 9,000
2002/10/01 780 780 770 770 11,000
2002/09/30 760 775 760 770 18,000
2002/09/27 780 780 780 780 1,000
2002/09/26 780 780 780 780 1,000
2002/09/24 780 780 780 780 1,000
2002/09/20 800 803 800 800 4,000
2002/09/11 800 800 800 800 2,000
2002/09/09 795 795 795 795 1,000
2002/09/06 795 800 795 800 3,000
2002/09/05 795 800 795 800 2,000
2002/09/04 795 800 790 800 9,000
2002/09/02 786 800 786 800 6,000
2002/08/30 800 801 790 790 3,000
2002/08/29 805 805 801 801 4,000
2002/08/27 865 865 820 821 9,000
2002/08/26 875 875 875 875 3,000
2002/08/23 885 890 885 890 18,000
2002/08/22 885 890 885 890 10,000
2002/08/21 885 885 875 885 5,000
2002/08/20 900 900 900 900 1,000
2002/08/15 870 895 870 895 10,000
2002/08/14 905 910 890 890 24,000
2002/08/13 870 910 870 910 10,000
2002/08/12 860 860 860 860 1,000
2002/08/09 855 855 855 855 4,000
2002/08/08 840 850 840 850 43,000
2002/08/07 840 850 840 850 11,000
2002/08/06 870 870 870 870 3,000
2002/08/05 930 930 885 890 8,000
2002/08/02 930 930 930 930 1,000
2002/07/26 930 930 930 930 1,000
2002/07/25 920 920 920 920 2,000
2002/07/24 950 950 920 930 5,000
2002/07/23 950 970 950 960 4,000
2002/07/22 1,000 1,000 970 970 8,000
2002/07/19 1,040 1,040 1,020 1,030 6,000
2002/07/17 1,010 1,020 1,000 1,010 6,000
2002/07/16 1,020 1,030 995 1,000 27,000
2002/07/15 1,040 1,040 1,020 1,030 8,000
2002/07/12 1,050 1,060 1,040 1,040 8,000
2002/07/11 1,050 1,050 1,030 1,040 10,000
2002/07/10 1,030 1,060 1,030 1,060 17,000
2002/07/09 1,000 1,020 1,000 1,020 10,000
2002/07/08 1,020 1,020 1,000 1,020 5,000
2002/07/05 1,020 1,040 1,010 1,030 12,000
2002/07/04 1,010 1,010 1,000 1,000 3,000
2002/07/03 980 1,010 980 1,010 2,000
2002/07/02 1,010 1,010 1,000 1,000 3,000
2002/07/01 1,000 1,000 980 1,000 4,000
2002/06/28 980 1,000 980 1,000 2,000
2002/06/27 980 1,000 980 1,000 2,000
2002/06/26 1,040 1,040 1,010 1,010 5,000
2002/06/25 1,020 1,050 1,020 1,030 68,000
2002/06/24 1,020 1,030 1,000 1,000 13,000
2002/06/21 980 1,040 980 1,030 57,000
2002/06/20 970 985 960 985 16,000
2002/06/19 960 970 950 970 10,000
2002/06/18 955 960 950 960 5,000
2002/06/17 980 980 945 950 26,000
2002/06/14 980 985 980 980 3,000
2002/06/13 960 985 950 975 186,000
2002/06/12 950 955 945 950 30,000
2002/06/11 950 950 950 950 12,000
2002/06/07 945 950 940 950 17,000
2002/06/06 950 950 950 950 8,000
2002/06/05 950 975 935 950 49,000
2002/06/04 945 960 940 950 12,000
2002/06/03 950 950 950 950 4,000
2002/05/31 930 950 930 950 8,000
2002/05/29 925 925 925 925 3,000
2002/05/28 940 940 940 940 2,000
2002/05/27 940 940 940 940 1,000
2002/05/23 940 950 935 940 7,000
2002/05/22 960 960 950 950 5,000
2002/05/21 965 965 950 960 7,000
2002/05/20 980 980 965 980 6,000
2002/05/17 990 995 990 990 12,000
2002/05/16 990 990 990 990 4,000
2002/05/15 1,020 1,020 1,000 1,000 7,000
2002/05/14 1,040 1,040 1,030 1,030 2,000
2002/05/13 1,060 1,060 1,040 1,040 6,000
2002/05/10 1,010 1,060 1,000 1,030 13,000
2002/05/09 1,020 1,030 1,000 1,030 4,000
2002/05/08 1,010 1,010 1,000 1,010 5,000
2002/05/07 1,000 1,010 990 1,000 15,000
2002/05/02 1,080 1,080 1,040 1,040 7,000
2002/05/01 1,060 1,080 1,040 1,040 7,000
2002/04/30 1,040 1,060 1,030 1,040 11,000
2002/04/26 975 1,060 960 1,040 39,000
2002/04/25 955 970 955 970 4,000
2002/04/24 945 960 935 960 10,000
2002/04/23 950 950 945 945 7,000
2002/04/22 960 960 950 950 3,000
2002/04/19 905 950 905 950 13,000
2002/04/18 910 910 900 900 4,000
2002/04/17 895 915 880 915 13,000
2002/04/16 905 905 895 895 4,000
2002/04/15 910 910 905 905 2,000
2002/04/12 890 910 890 900 16,000
2002/04/11 890 900 890 900 21,000
2002/04/10 890 890 890 890 1,000
2002/04/08 895 900 895 900 3,000
2002/04/05 850 940 850 905 46,000
2002/04/04 840 840 825 835 30,000
2002/04/03 835 835 830 830 2,000
2002/04/02 860 860 855 855 2,000
2002/04/01 860 860 860 860 2,000
2002/03/29 860 860 860 860 1,000
2002/03/27 855 860 855 860 3,000
2002/03/26 870 870 850 870 12,000
2002/03/25 910 920 895 895 10,000
2002/03/20 925 925 915 915 3,000
2002/03/15 965 965 965 965 2,000
2002/03/14 950 950 950 950 2,000
2002/03/13 990 990 970 980 5,000
2002/03/12 1,010 1,010 985 990 14,000
2002/03/11 1,000 1,000 970 995 5,000
2002/03/08 880 980 880 980 14,000
2002/03/07 820 850 820 850 2,000
2002/03/06 850 850 850 850 1,000
2002/03/05 790 860 790 850 16,000
2002/03/04 740 760 740 760 15,000
2002/03/01 720 730 720 720 6,000
2002/02/28 720 730 720 730 4,000
2002/02/27 720 730 720 730 2,000
2002/02/26 725 732 725 732 2,000
2002/02/22 725 725 725 725 3,000
2002/02/21 710 725 710 725 9,000
2002/02/20 720 720 720 720 1,000
2002/02/19 705 710 705 710 8,000
2002/02/18 685 685 685 685 1,000
2002/02/15 720 720 695 700 7,000
2002/02/14 720 720 715 720 3,000
2002/02/12 700 700 700 700 1,000
2002/02/08 700 700 700 700 1,000
2002/02/07 695 695 695 695 2,000
2002/02/06 707 707 707 707 2,000
2002/02/05 720 720 720 720 2,000
2002/02/04 720 720 720 720 1,000
2002/01/31 705 710 700 700 6,000
2002/01/30 710 710 710 710 1,000
2002/01/29 720 720 720 720 1,000
2002/01/28 725 725 725 725 4,000
2002/01/25 725 725 725 725 1,000
2002/01/24 745 745 730 730 2,000
2002/01/23 745 755 745 755 4,000
2002/01/22 730 760 720 760 17,000
2002/01/21 665 730 665 730 18,000
2002/01/18 635 650 635 650 6,000
2002/01/17 635 645 635 645 7,000
2002/01/16 640 640 640 640 8,000
2002/01/15 630 635 630 635 6,000
2002/01/11 680 680 600 600 19,000
2002/01/10 700 700 680 680 4,000
2002/01/09 706 706 705 705 3,000
2002/01/08 720 720 720 720 7,000
2002/01/07 735 735 715 720 25,000

このページの先頭へ