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 |
---|---|---|---|---|---|
2003/12/30 | 886 | 890 | 886 | 890 | 2,000 |
2003/12/29 | 890 | 890 | 890 | 890 | 1,000 |
2003/12/25 | 850 | 875 | 850 | 875 | 19,000 |
2003/12/24 | 845 | 850 | 845 | 850 | 2,000 |
2003/12/22 | 852 | 860 | 845 | 850 | 17,000 |
2003/12/19 | 869 | 870 | 860 | 860 | 7,000 |
2003/12/18 | 870 | 870 | 870 | 870 | 1,000 |
2003/12/17 | 850 | 865 | 846 | 846 | 8,000 |
2003/12/16 | 850 | 860 | 850 | 860 | 2,000 |
2003/12/15 | 875 | 875 | 860 | 870 | 17,000 |
2003/12/12 | 875 | 875 | 875 | 875 | 2,000 |
2003/12/11 | 875 | 875 | 875 | 875 | 2,000 |
2003/12/09 | 870 | 870 | 870 | 870 | 2,000 |
2003/12/08 | 899 | 899 | 870 | 870 | 17,000 |
2003/12/05 | 897 | 899 | 897 | 899 | 12,000 |
2003/12/04 | 892 | 899 | 892 | 899 | 19,000 |
2003/12/03 | 901 | 904 | 900 | 900 | 9,000 |
2003/12/02 | 890 | 905 | 886 | 900 | 16,000 |
2003/12/01 | 850 | 870 | 850 | 870 | 7,000 |
2003/11/28 | 850 | 850 | 850 | 850 | 1,000 |
2003/11/27 | 860 | 860 | 840 | 845 | 28,000 |
2003/11/26 | 871 | 871 | 870 | 870 | 6,000 |
2003/11/25 | 880 | 880 | 880 | 880 | 1,000 |
2003/11/21 | 880 | 880 | 880 | 880 | 1,000 |
2003/11/20 | 871 | 880 | 871 | 880 | 5,000 |
2003/11/19 | 870 | 875 | 870 | 875 | 4,000 |
2003/11/18 | 896 | 896 | 890 | 890 | 5,000 |
2003/11/17 | 885 | 900 | 885 | 900 | 14,000 |
2003/11/14 | 855 | 900 | 855 | 890 | 22,000 |
2003/11/13 | 850 | 855 | 845 | 850 | 10,000 |
2003/11/12 | 860 | 860 | 845 | 855 | 16,000 |
2003/11/11 | 870 | 870 | 860 | 860 | 6,000 |
2003/11/10 | 875 | 875 | 870 | 870 | 3,000 |
2003/11/07 | 865 | 875 | 865 | 870 | 14,000 |
2003/11/06 | 870 | 875 | 865 | 870 | 6,000 |
2003/11/05 | 885 | 889 | 875 | 875 | 4,000 |
2003/11/04 | 885 | 885 | 865 | 865 | 4,000 |
2003/10/31 | 890 | 890 | 885 | 885 | 3,000 |
2003/10/30 | 900 | 900 | 886 | 890 | 4,000 |
2003/10/29 | 845 | 905 | 845 | 905 | 15,000 |
2003/10/28 | 812 | 825 | 812 | 825 | 9,000 |
2003/10/27 | 830 | 830 | 810 | 810 | 17,000 |
2003/10/24 | 835 | 840 | 800 | 820 | 30,000 |
2003/10/23 | 828 | 855 | 826 | 840 | 26,000 |
2003/10/22 | 795 | 840 | 795 | 840 | 12,000 |
2003/10/21 | 750 | 780 | 740 | 780 | 29,000 |
2003/10/20 | 741 | 754 | 740 | 750 | 6,000 |
2003/10/17 | 752 | 760 | 748 | 750 | 16,000 |
2003/10/16 | 750 | 770 | 750 | 755 | 18,000 |
2003/10/15 | 735 | 750 | 735 | 750 | 17,000 |
2003/10/14 | 726 | 739 | 726 | 735 | 4,000 |
2003/10/10 | 740 | 750 | 725 | 730 | 8,000 |
2003/10/09 | 727 | 745 | 727 | 740 | 34,000 |
2003/10/08 | 730 | 735 | 730 | 730 | 6,000 |
2003/10/07 | 718 | 735 | 718 | 730 | 27,000 |
2003/10/06 | 702 | 720 | 702 | 720 | 10,000 |
2003/10/03 | 709 | 711 | 700 | 705 | 10,000 |
2003/10/02 | 705 | 709 | 705 | 709 | 3,000 |
2003/10/01 | 700 | 705 | 696 | 705 | 7,000 |
2003/09/30 | 709 | 710 | 705 | 709 | 10,000 |
2003/09/29 | 701 | 709 | 701 | 709 | 2,000 |
2003/09/26 | 730 | 730 | 720 | 720 | 3,000 |
2003/09/25 | 765 | 765 | 750 | 750 | 4,000 |
2003/09/24 | 771 | 777 | 771 | 775 | 6,000 |
2003/09/22 | 778 | 778 | 771 | 775 | 9,000 |
2003/09/19 | 780 | 785 | 778 | 778 | 10,000 |
2003/09/18 | 780 | 782 | 780 | 781 | 14,000 |
2003/09/17 | 780 | 781 | 774 | 781 | 42,000 |
2003/09/16 | 782 | 785 | 780 | 781 | 10,000 |
2003/09/12 | 777 | 790 | 777 | 781 | 28,000 |
2003/09/11 | 781 | 781 | 777 | 780 | 17,000 |
2003/09/10 | 780 | 784 | 780 | 781 | 17,000 |
2003/09/09 | 785 | 789 | 780 | 785 | 20,000 |
2003/09/08 | 795 | 795 | 785 | 785 | 15,000 |
2003/09/05 | 780 | 785 | 780 | 785 | 2,000 |
2003/09/04 | 781 | 785 | 781 | 785 | 2,000 |
2003/09/03 | 790 | 794 | 785 | 790 | 8,000 |
2003/09/02 | 810 | 814 | 795 | 795 | 15,000 |
2003/09/01 | 813 | 821 | 812 | 820 | 17,000 |
2003/08/28 | 813 | 813 | 812 | 813 | 5,000 |
2003/08/25 | 809 | 810 | 809 | 810 | 4,000 |
2003/08/22 | 807 | 810 | 807 | 810 | 2,000 |
2003/08/20 | 810 | 810 | 805 | 810 | 6,000 |
2003/08/15 | 810 | 810 | 810 | 810 | 1,000 |
2003/08/14 | 815 | 820 | 805 | 805 | 4,000 |
2003/08/13 | 806 | 820 | 806 | 820 | 2,000 |
2003/08/12 | 820 | 820 | 820 | 820 | 1,000 |
2003/08/11 | 805 | 805 | 805 | 805 | 1,000 |
2003/08/08 | 795 | 795 | 795 | 795 | 1,000 |
2003/08/06 | 791 | 795 | 791 | 795 | 5,000 |
2003/08/05 | 789 | 790 | 789 | 790 | 2,000 |
2003/08/04 | 790 | 790 | 790 | 790 | 2,000 |
2003/08/01 | 780 | 781 | 780 | 780 | 4,000 |
2003/07/30 | 777 | 777 | 777 | 777 | 1,000 |
2003/07/29 | 775 | 775 | 775 | 775 | 1,000 |
2003/07/24 | 773 | 775 | 773 | 775 | 6,000 |
2003/07/23 | 774 | 775 | 774 | 775 | 2,000 |
2003/07/22 | 773 | 775 | 771 | 775 | 6,000 |
2003/07/18 | 767 | 770 | 767 | 770 | 2,000 |
2003/07/17 | 770 | 770 | 767 | 770 | 5,000 |
2003/07/16 | 770 | 773 | 770 | 773 | 4,000 |
2003/07/14 | 770 | 770 | 770 | 770 | 1,000 |
2003/07/11 | 765 | 765 | 765 | 765 | 1,000 |
2003/07/10 | 755 | 755 | 755 | 755 | 3,000 |
2003/07/09 | 781 | 784 | 750 | 750 | 27,000 |
2003/07/08 | 782 | 785 | 782 | 784 | 9,000 |
2003/07/07 | 780 | 781 | 780 | 781 | 3,000 |
2003/07/04 | 780 | 781 | 777 | 781 | 4,000 |
2003/07/03 | 790 | 795 | 780 | 780 | 5,000 |
2003/07/02 | 762 | 762 | 762 | 762 | 1,000 |
2003/07/01 | 759 | 761 | 759 | 761 | 2,000 |
2003/06/26 | 755 | 757 | 755 | 757 | 4,000 |
2003/06/19 | 740 | 740 | 740 | 740 | 4,000 |
2003/06/18 | 750 | 750 | 750 | 750 | 2,000 |
2003/06/17 | 755 | 760 | 755 | 755 | 5,000 |
2003/06/16 | 762 | 762 | 762 | 762 | 1,000 |
2003/06/12 | 760 | 760 | 755 | 755 | 2,000 |
2003/06/09 | 750 | 760 | 750 | 760 | 3,000 |
2003/06/06 | 746 | 760 | 746 | 760 | 6,000 |
2003/06/05 | 749 | 750 | 749 | 750 | 2,000 |
2003/06/04 | 750 | 750 | 750 | 750 | 1,000 |
2003/06/02 | 740 | 747 | 740 | 747 | 4,000 |
2003/05/28 | 735 | 735 | 735 | 735 | 1,000 |
2003/05/27 | 730 | 730 | 730 | 730 | 1,000 |
2003/05/26 | 740 | 747 | 740 | 747 | 2,000 |
2003/05/20 | 777 | 777 | 750 | 750 | 3,000 |
2003/05/19 | 765 | 765 | 765 | 765 | 1,000 |
2003/05/14 | 775 | 775 | 775 | 775 | 1,000 |
2003/05/13 | 785 | 795 | 785 | 790 | 10,000 |
2003/05/12 | 800 | 805 | 800 | 800 | 4,000 |
2003/05/07 | 820 | 820 | 810 | 810 | 2,000 |
2003/05/06 | 835 | 835 | 835 | 835 | 2,000 |
2003/05/02 | 835 | 840 | 835 | 835 | 7,000 |
2003/05/01 | 840 | 840 | 840 | 840 | 1,000 |
2003/04/30 | 840 | 840 | 835 | 835 | 2,000 |
2003/04/28 | 815 | 835 | 815 | 835 | 11,000 |
2003/04/24 | 810 | 815 | 800 | 815 | 10,000 |
2003/04/23 | 810 | 815 | 810 | 815 | 4,000 |
2003/04/22 | 815 | 815 | 815 | 815 | 18,000 |
2003/04/21 | 815 | 815 | 815 | 815 | 8,000 |
2003/04/18 | 800 | 815 | 800 | 815 | 6,000 |
2003/04/17 | 790 | 790 | 790 | 790 | 2,000 |
2003/04/16 | 790 | 790 | 790 | 790 | 3,000 |
2003/04/15 | 800 | 800 | 790 | 790 | 3,000 |
2003/04/14 | 790 | 800 | 790 | 800 | 11,000 |
2003/04/11 | 800 | 800 | 800 | 800 | 6,000 |
2003/04/08 | 800 | 800 | 800 | 800 | 6,000 |
2003/04/07 | 770 | 800 | 770 | 800 | 4,000 |
2003/04/04 | 800 | 800 | 800 | 800 | 2,000 |
2003/04/02 | 790 | 790 | 780 | 780 | 3,000 |
2003/03/31 | 760 | 770 | 760 | 770 | 18,000 |
2003/03/28 | 770 | 770 | 770 | 770 | 5,000 |
2003/03/27 | 788 | 788 | 788 | 788 | 1,000 |
2003/03/24 | 770 | 770 | 770 | 770 | 2,000 |
2003/03/20 | 770 | 770 | 770 | 770 | 4,000 |
2003/03/19 | 770 | 770 | 770 | 770 | 2,000 |
2003/03/18 | 770 | 780 | 770 | 770 | 14,000 |
2003/03/17 | 780 | 780 | 780 | 780 | 6,000 |
2003/03/14 | 755 | 780 | 755 | 780 | 6,000 |
2003/03/13 | 755 | 755 | 755 | 755 | 2,000 |
2003/03/11 | 740 | 740 | 740 | 740 | 1,000 |
2003/03/10 | 740 | 740 | 740 | 740 | 4,000 |
2003/03/07 | 740 | 740 | 740 | 740 | 2,000 |
2003/03/06 | 720 | 720 | 720 | 720 | 2,000 |
2003/03/05 | 716 | 720 | 716 | 720 | 2,000 |
2003/03/04 | 735 | 735 | 720 | 720 | 5,000 |
2003/03/03 | 730 | 730 | 720 | 730 | 4,000 |
2003/02/28 | 730 | 730 | 730 | 730 | 2,000 |
2003/02/27 | 720 | 740 | 720 | 740 | 7,000 |
2003/02/26 | 700 | 725 | 700 | 725 | 18,000 |
2003/02/25 | 740 | 740 | 720 | 720 | 4,000 |
2003/02/24 | 760 | 760 | 750 | 750 | 4,000 |
2003/02/21 | 740 | 760 | 740 | 760 | 15,000 |
2003/02/20 | 750 | 750 | 750 | 750 | 4,000 |
2003/02/19 | 750 | 750 | 750 | 750 | 2,000 |
2003/02/17 | 725 | 725 | 725 | 725 | 6,000 |
2003/02/13 | 725 | 725 | 720 | 720 | 22,000 |
2003/02/10 | 725 | 725 | 720 | 720 | 4,000 |
2003/02/05 | 745 | 750 | 740 | 740 | 37,000 |
2003/02/04 | 750 | 750 | 750 | 750 | 22,000 |
2003/02/03 | 750 | 750 | 750 | 750 | 2,000 |
2003/01/31 | 750 | 750 | 745 | 745 | 3,000 |
2003/01/30 | 745 | 745 | 740 | 745 | 2,000 |
2003/01/29 | 735 | 740 | 735 | 740 | 4,000 |
2003/01/28 | 720 | 750 | 720 | 740 | 12,000 |
2003/01/27 | 705 | 705 | 705 | 705 | 2,000 |
2003/01/24 | 690 | 690 | 685 | 690 | 25,000 |
2003/01/23 | 680 | 685 | 680 | 685 | 20,000 |
2003/01/22 | 685 | 685 | 680 | 685 | 25,000 |
2003/01/21 | 675 | 680 | 675 | 675 | 30,000 |
2003/01/20 | 660 | 660 | 660 | 660 | 1,000 |
2003/01/17 | 660 | 660 | 660 | 660 | 1,000 |
2003/01/16 | 650 | 660 | 650 | 660 | 2,000 |
2003/01/15 | 670 | 680 | 660 | 660 | 12,000 |
2003/01/09 | 675 | 675 | 675 | 675 | 2,000 |
2003/01/08 | 680 | 680 | 680 | 680 | 2,000 |
2003/01/07 | 680 | 680 | 680 | 680 | 5,000 |