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
2005/12/30 1,075 1,075 1,065 1,065 11,000
2005/12/29 1,088 1,100 1,074 1,074 14,000
2005/12/28 1,089 1,090 1,070 1,070 23,000
2005/12/27 1,080 1,110 1,080 1,100 19,000
2005/12/26 1,109 1,129 1,083 1,110 94,000
2005/12/22 1,080 1,110 1,080 1,110 176,000
2005/12/21 1,035 1,070 1,031 1,060 85,000
2005/12/20 1,032 1,036 1,030 1,030 18,000
2005/12/19 1,040 1,040 1,031 1,032 51,000
2005/12/16 1,010 1,040 1,007 1,040 47,000
2005/12/15 1,016 1,028 1,006 1,007 57,000
2005/12/14 1,020 1,030 1,015 1,015 49,000
2005/12/13 1,045 1,045 1,017 1,025 77,000
2005/12/12 1,077 1,077 1,012 1,025 203,000
2005/12/09 980 981 980 980 31,000
2005/12/08 977 985 970 980 33,000
2005/12/07 976 984 975 977 28,000
2005/12/06 984 999 975 975 28,000
2005/12/05 1,000 1,000 986 986 18,000
2005/12/02 1,002 1,010 989 1,000 58,000
2005/12/01 966 995 965 995 36,000
2005/11/30 962 970 957 966 20,000
2005/11/29 955 961 955 961 5,000
2005/11/28 962 965 956 961 30,000
2005/11/25 966 966 956 966 57,000
2005/11/24 984 990 975 975 28,000
2005/11/22 957 990 957 985 30,000
2005/11/21 961 970 955 955 24,000
2005/11/18 945 961 945 950 73,000
2005/11/17 934 960 925 930 40,000
2005/11/16 939 939 930 935 24,000
2005/11/15 950 950 939 945 19,000
2005/11/14 956 969 953 969 46,000
2005/11/11 955 960 950 951 21,000
2005/11/10 945 960 945 955 12,000
2005/11/09 970 970 948 948 23,000
2005/11/08 935 950 931 950 28,000
2005/11/07 925 942 921 942 31,000
2005/11/04 912 924 912 920 30,000
2005/11/02 911 915 910 910 25,000
2005/11/01 920 925 915 915 23,000
2005/10/31 906 906 891 900 16,000
2005/10/28 905 905 905 905 5,000
2005/10/27 920 920 905 905 6,000
2005/10/26 905 905 900 900 10,000
2005/10/25 897 908 897 901 11,000
2005/10/24 904 908 890 890 14,000
2005/10/21 900 904 895 904 8,000
2005/10/20 895 895 895 895 2,000
2005/10/19 896 910 890 895 6,000
2005/10/18 890 891 890 890 6,000
2005/10/17 900 900 900 900 1,000
2005/10/14 887 900 885 900 10,000
2005/10/13 910 910 881 881 21,000
2005/10/12 925 926 906 910 29,000
2005/10/11 873 925 873 925 52,000
2005/10/07 860 875 860 870 28,000
2005/10/06 860 865 860 865 11,000
2005/10/05 865 865 865 865 12,000
2005/10/04 860 865 860 865 5,000
2005/10/03 864 864 860 860 9,000
2005/09/30 859 864 859 864 5,000
2005/09/29 851 861 850 853 9,000
2005/09/28 850 850 850 850 6,000
2005/09/27 859 859 849 850 10,000
2005/09/26 856 857 850 857 30,000
2005/09/22 863 863 851 855 24,000
2005/09/21 862 865 855 855 30,000
2005/09/20 869 869 860 860 15,000
2005/09/16 880 889 865 865 17,000
2005/09/15 865 877 860 877 7,000
2005/09/14 863 865 855 865 12,000
2005/09/13 871 871 855 871 17,000
2005/09/12 863 893 863 871 22,000
2005/09/09 861 862 851 862 23,000
2005/09/08 857 860 850 860 36,000
2005/09/07 840 840 839 839 4,000
2005/09/06 839 840 839 840 7,000
2005/09/05 840 842 840 841 6,000
2005/09/02 845 845 845 845 1,000
2005/09/01 845 845 839 845 87,000
2005/08/31 842 845 842 845 4,000
2005/08/30 847 847 842 842 7,000
2005/08/29 841 847 841 847 5,000
2005/08/26 840 840 839 840 13,000
2005/08/25 837 840 837 840 7,000
2005/08/24 837 840 837 840 7,000
2005/08/23 842 848 837 837 33,000
2005/08/22 842 842 837 841 22,000
2005/08/19 850 858 840 840 66,000
2005/08/18 846 850 839 850 24,000
2005/08/17 846 846 846 846 1,000
2005/08/16 853 853 845 845 9,000
2005/08/15 842 859 842 853 10,000
2005/08/12 853 859 843 843 9,000
2005/08/11 852 852 840 851 71,000
2005/08/10 848 848 848 848 1,000
2005/08/09 840 868 840 868 59,000
2005/08/08 846 846 846 846 4,000
2005/08/05 852 852 851 851 3,000
2005/08/04 851 851 851 851 8,000
2005/08/03 850 855 850 851 5,000
2005/08/02 860 860 850 850 8,000
2005/08/01 860 860 860 860 2,000
2005/07/29 858 860 856 860 18,000
2005/07/28 854 854 854 854 1,000
2005/07/26 860 860 860 860 5,000
2005/07/25 860 860 860 860 3,000
2005/07/22 851 865 845 860 10,000
2005/07/21 844 850 844 850 38,000
2005/07/20 850 852 842 843 6,000
2005/07/19 854 858 845 845 9,000
2005/07/15 860 860 856 860 8,000
2005/07/14 861 867 860 867 9,000
2005/07/13 868 869 860 869 11,000
2005/07/12 869 869 860 869 3,000
2005/07/11 870 870 865 869 7,000
2005/07/08 865 876 865 870 10,000
2005/07/07 887 896 885 895 33,000
2005/07/06 870 888 870 888 10,000
2005/07/05 880 880 870 879 18,000
2005/07/04 865 870 860 870 17,000
2005/07/01 860 870 854 855 16,000
2005/06/30 838 860 838 860 32,000
2005/06/29 849 849 836 837 24,000
2005/06/28 840 850 840 844 7,000
2005/06/27 849 852 840 850 35,000
2005/06/24 855 855 840 850 86,000
2005/06/23 850 860 849 849 19,000
2005/06/22 855 855 850 850 23,000
2005/06/21 844 854 844 854 2,000
2005/06/20 854 856 850 855 19,000
2005/06/17 850 862 850 852 38,000
2005/06/16 843 849 843 845 14,000
2005/06/15 847 847 843 843 5,000
2005/06/14 839 849 839 842 17,000
2005/06/13 839 844 839 840 15,000
2005/06/10 840 842 839 839 12,000
2005/06/09 840 840 838 838 7,000
2005/06/08 840 841 840 840 8,000
2005/06/07 839 841 838 840 13,000
2005/06/06 840 842 838 838 8,000
2005/06/03 838 842 838 839 27,000
2005/06/02 855 855 835 838 62,000
2005/06/01 860 860 860 860 4,000
2005/05/31 860 860 860 860 2,000
2005/05/27 861 861 860 860 10,000
2005/05/25 858 858 858 858 1,000
2005/05/24 889 889 889 889 1,000
2005/05/23 889 889 889 889 1,000
2005/05/20 888 889 888 889 4,000
2005/05/19 895 895 889 889 2,000
2005/05/18 889 889 889 889 1,000
2005/05/17 889 889 889 889 1,000
2005/05/16 889 889 889 889 1,000
2005/05/13 899 899 889 889 2,000
2005/05/11 899 899 899 899 2,000
2005/05/10 881 892 881 892 2,000
2005/05/09 910 910 910 910 1,000
2005/05/06 910 910 910 910 1,000
2005/05/02 899 899 899 899 1,000
2005/04/28 880 880 880 880 3,000
2005/04/26 880 880 880 880 5,000
2005/04/25 880 880 880 880 1,000
2005/04/22 880 880 880 880 1,000
2005/04/19 880 880 880 880 1,000
2005/04/15 862 862 862 862 1,000
2005/04/14 883 883 882 882 2,000
2005/04/13 870 870 870 870 1,000
2005/04/12 911 911 910 910 2,000
2005/04/11 910 910 910 910 1,000
2005/04/08 910 910 910 910 1,000
2005/04/07 910 910 910 910 2,000
2005/04/06 910 910 910 910 1,000
2005/04/05 916 916 916 916 1,000
2005/04/01 914 914 914 914 2,000
2005/03/30 900 900 900 900 2,000
2005/03/29 921 921 921 921 1,000
2005/03/25 930 930 929 929 5,000
2005/03/23 901 901 901 901 1,000
2005/03/22 900 900 900 900 3,000
2005/03/18 900 900 900 900 1,000
2005/03/17 909 910 900 900 3,000
2005/03/16 920 920 910 910 4,000
2005/03/15 910 910 910 910 4,000
2005/03/11 902 902 900 900 4,000
2005/03/10 900 902 900 900 4,000
2005/03/09 900 900 895 900 9,000
2005/03/08 895 895 895 895 2,000
2005/03/07 895 895 895 895 2,000
2005/03/04 890 890 890 890 2,000
2005/03/02 899 899 899 899 2,000
2005/03/01 880 880 870 870 3,000
2005/02/28 897 897 897 897 1,000
2005/02/25 882 882 857 857 11,000
2005/02/24 882 882 882 882 1,000
2005/02/23 844 862 844 862 7,000
2005/02/22 863 863 845 845 9,000
2005/02/21 880 880 863 863 9,000
2005/02/18 900 900 880 880 10,000
2005/02/17 890 890 890 890 2,000
2005/02/16 900 900 900 900 2,000
2005/02/15 900 900 900 900 3,000
2005/02/14 900 900 900 900 6,000
2005/02/10 900 900 890 890 9,000
2005/02/07 900 900 900 900 2,000
2005/02/04 900 900 900 900 3,000
2005/02/03 880 880 880 880 3,000
2005/02/02 910 910 880 880 5,000
2005/02/01 920 920 920 920 1,000
2005/01/31 921 921 920 920 3,000
2005/01/28 921 921 921 921 1,000
2005/01/26 930 930 930 930 3,000
2005/01/25 910 910 910 910 1,000
2005/01/24 910 910 910 910 1,000
2005/01/21 910 910 910 910 2,000
2005/01/20 910 910 910 910 1,000
2005/01/19 899 905 899 905 11,000
2005/01/14 925 925 925 925 2,000
2005/01/13 935 935 925 925 6,000
2005/01/12 944 944 944 944 1,000
2005/01/11 935 945 935 945 3,000
2005/01/07 950 950 950 950 1,000
2005/01/05 969 975 969 975 3,000

このページの先頭へ