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
2011/12/30 1,400 1,430 1,400 1,415 6,600
2011/12/29 1,390 1,400 1,386 1,400 2,600
2011/12/28 1,395 1,395 1,361 1,390 3,400
2011/12/27 1,330 1,390 1,330 1,390 9,300
2011/12/26 1,345 1,345 1,316 1,318 3,400
2011/12/22 1,366 1,366 1,310 1,315 6,100
2011/12/21 1,400 1,410 1,375 1,385 2,900
2011/12/20 1,399 1,399 1,390 1,390 900
2011/12/19 1,385 1,401 1,376 1,401 2,600
2011/12/16 1,400 1,437 1,331 1,385 7,900
2011/12/15 1,460 1,460 1,410 1,420 8,000
2011/12/14 1,450 1,498 1,430 1,480 2,300
2011/12/13 1,497 1,540 1,437 1,505 6,300
2011/12/12 1,580 1,610 1,520 1,520 7,700
2011/12/09 1,655 1,655 1,512 1,610 4,800
2011/12/08 1,649 1,655 1,649 1,655 1,300
2011/12/07 1,650 1,650 1,601 1,649 2,200
2011/12/06 1,660 1,660 1,660 1,660 600
2011/12/05 1,666 1,670 1,640 1,670 3,300
2011/12/02 1,661 1,692 1,653 1,666 2,500
2011/12/01 1,763 1,779 1,700 1,700 5,700
2011/11/30 1,637 1,745 1,630 1,745 21,600
2011/11/29 1,624 1,638 1,600 1,629 7,400
2011/11/28 1,454 1,550 1,454 1,547 5,100
2011/11/25 1,410 1,451 1,410 1,451 1,000
2011/11/24 1,438 1,450 1,414 1,440 5,600
2011/11/22 1,430 1,440 1,411 1,440 3,300
2011/11/21 1,424 1,450 1,416 1,430 2,400
2011/11/18 1,360 1,430 1,350 1,430 6,400
2011/11/17 1,330 1,360 1,330 1,360 2,500
2011/11/16 1,381 1,390 1,350 1,352 4,000
2011/11/15 1,448 1,448 1,384 1,384 3,200
2011/11/14 1,444 1,450 1,390 1,418 4,900
2011/11/11 1,388 1,388 1,360 1,378 9,900
2011/11/10 1,350 1,350 1,330 1,350 13,500
2011/11/09 1,400 1,400 1,366 1,377 22,900
2011/11/08 1,441 1,450 1,349 1,394 18,700
2011/11/07 1,307 1,497 1,307 1,487 22,900
2011/11/04 1,262 1,306 1,262 1,298 32,100
2011/11/02 1,233 1,286 1,232 1,286 24,000
2011/11/01 1,241 1,316 1,227 1,242 89,200
2011/10/31 1,581 1,621 1,581 1,601 10,300
2011/10/28 1,680 1,680 1,560 1,580 14,100
2011/10/27 1,356 1,520 1,356 1,520 27,300
2011/10/26 1,390 1,424 1,374 1,380 21,600
2011/10/25 1,470 1,490 1,381 1,438 52,200
2011/10/24 1,600 1,600 1,499 1,535 16,800
2011/10/21 1,611 1,626 1,610 1,611 5,000
2011/10/20 1,630 1,644 1,619 1,644 8,800
2011/10/19 1,631 1,666 1,631 1,642 8,400
2011/10/18 1,650 1,651 1,621 1,633 10,900
2011/10/17 1,690 1,729 1,640 1,655 17,700
2011/10/14 1,784 1,784 1,690 1,690 8,400
2011/10/13 1,749 1,765 1,735 1,751 6,300
2011/10/12 1,694 1,710 1,690 1,700 4,800
2011/10/11 1,709 1,740 1,709 1,734 8,300
2011/10/07 1,695 1,695 1,660 1,680 6,900
2011/10/06 1,650 1,660 1,645 1,655 13,500
2011/10/05 1,647 1,690 1,632 1,633 10,600
2011/10/04 1,724 1,724 1,612 1,640 13,000
2011/10/03 1,790 1,790 1,705 1,730 3,000
2011/09/30 1,815 1,860 1,740 1,800 13,500
2011/09/29 1,810 1,817 1,800 1,815 4,400
2011/09/28 1,812 1,849 1,790 1,817 4,000
2011/09/27 1,850 1,850 1,800 1,811 2,600
2011/09/26 1,842 1,890 1,800 1,802 18,600
2011/09/22 1,850 1,854 1,840 1,842 7,900
2011/09/21 1,861 1,970 1,860 1,887 6,900
2011/09/20 1,885 1,915 1,853 1,854 2,400
2011/09/16 1,845 2,000 1,845 1,930 13,200
2011/09/15 1,775 1,830 1,760 1,805 5,700
2011/09/14 1,944 1,972 1,730 1,750 15,000
2011/09/13 2,000 2,000 1,940 1,945 9,300
2011/09/12 2,100 2,100 1,980 2,000 20,900
2011/09/09 2,120 2,150 2,120 2,120 4,800
2011/09/08 2,126 2,160 2,120 2,152 1,200
2011/09/07 2,084 2,120 2,080 2,090 11,100
2011/09/06 2,053 2,080 2,051 2,051 2,000
2011/09/05 2,140 2,140 2,050 2,050 5,200
2011/09/02 2,190 2,190 2,150 2,150 3,700
2011/09/01 2,200 2,219 2,200 2,200 1,300
2011/08/31 2,200 2,220 2,200 2,220 4,000
2011/08/30 2,220 2,220 2,171 2,200 7,000
2011/08/29 2,191 2,191 2,149 2,149 3,100
2011/08/26 2,177 2,197 2,170 2,191 1,400
2011/08/25 2,170 2,218 2,161 2,177 2,400
2011/08/24 2,200 2,206 2,156 2,160 2,100
2011/08/23 2,175 2,193 2,150 2,174 4,700
2011/08/22 2,280 2,280 2,169 2,174 6,900
2011/08/19 2,130 2,187 2,108 2,108 3,500
2011/08/18 2,200 2,200 2,145 2,189 6,300
2011/08/17 2,245 2,250 2,200 2,200 3,900
2011/08/16 2,250 2,260 2,249 2,250 14,500
2011/08/15 2,228 2,232 2,222 2,232 4,600
2011/08/12 2,224 2,269 2,224 2,225 5,600
2011/08/11 2,247 2,247 2,210 2,224 3,000
2011/08/10 2,255 2,280 2,255 2,268 3,900
2011/08/09 2,130 2,190 2,020 2,140 26,900
2011/08/08 2,180 2,230 2,136 2,199 11,800
2011/08/05 2,110 2,319 2,110 2,282 23,700
2011/08/04 2,400 2,400 2,360 2,360 12,800
2011/08/03 2,530 2,530 2,320 2,375 16,000
2011/08/02 2,535 2,540 2,502 2,520 9,100
2011/08/01 2,603 2,603 2,566 2,585 9,200
2011/07/29 2,473 2,700 2,473 2,700 26,800
2011/07/28 2,780 2,780 2,740 2,772 10,100
2011/07/27 2,771 2,800 2,726 2,789 8,200
2011/07/26 2,721 2,758 2,721 2,758 5,100
2011/07/25 2,721 2,760 2,721 2,727 4,600
2011/07/22 2,690 2,760 2,689 2,728 9,600
2011/07/21 2,750 2,750 2,691 2,735 12,500
2011/07/20 2,750 2,750 2,710 2,745 3,800
2011/07/19 2,680 2,749 2,650 2,749 6,300
2011/07/15 2,740 2,740 2,730 2,730 900
2011/07/14 2,668 2,765 2,668 2,692 6,000
2011/07/13 2,701 2,766 2,669 2,765 5,300
2011/07/12 2,651 2,745 2,650 2,745 8,500
2011/07/11 2,650 2,745 2,613 2,745 3,700
2011/07/08 2,700 2,727 2,650 2,719 8,600
2011/07/07 2,570 2,749 2,552 2,730 30,000
2011/07/06 2,455 2,615 2,455 2,590 57,300
2011/07/05 2,450 2,470 2,431 2,455 4,700
2011/07/04 2,478 2,479 2,447 2,470 5,400
2011/07/01 2,430 2,478 2,400 2,478 5,900
2011/06/30 2,430 2,430 2,428 2,430 4,200
2011/06/29 2,430 2,430 2,400 2,430 3,700
2011/06/28 2,360 2,400 2,350 2,400 5,100
2011/06/27 2,360 2,400 2,360 2,400 3,700
2011/06/24 2,410 2,410 2,310 2,311 10,900
2011/06/23 2,370 2,460 2,363 2,460 9,900
2011/06/22 2,480 2,480 2,440 2,460 10,700
2011/06/21 2,490 2,495 2,480 2,495 4,200
2011/06/20 2,495 2,495 2,483 2,491 6,700
2011/06/17 2,498 2,500 2,470 2,483 7,100
2011/06/16 2,450 2,499 2,380 2,499 10,300
2011/06/15 2,490 2,490 2,485 2,490 4,700
2011/06/14 2,480 2,510 2,467 2,492 24,100
2011/06/13 2,300 2,479 2,300 2,450 15,400
2011/06/10 2,320 2,350 2,301 2,330 12,300
2011/06/09 2,230 2,340 2,230 2,320 16,000
2011/06/08 2,222 2,249 2,215 2,220 2,900
2011/06/07 2,245 2,250 2,219 2,250 5,400
2011/06/06 2,210 2,289 2,210 2,260 3,700
2011/06/03 2,250 2,299 2,221 2,250 5,600
2011/06/02 2,200 2,220 2,175 2,220 5,500
2011/06/01 2,191 2,250 2,191 2,200 10,700
2011/05/31 2,150 2,200 2,150 2,190 12,000
2011/05/30 2,130 2,145 2,105 2,133 6,900
2011/05/27 2,127 2,127 2,090 2,100 3,400
2011/05/26 2,051 2,140 2,051 2,087 16,500
2011/05/25 2,020 2,090 2,020 2,050 22,000
2011/05/24 2,000 2,030 1,957 1,999 5,900
2011/05/23 2,011 2,045 1,950 2,030 3,800
2011/05/20 2,030 2,080 2,030 2,048 12,500
2011/05/19 2,021 2,045 2,015 2,030 7,100
2011/05/18 1,968 2,040 1,950 2,020 9,400
2011/05/17 1,922 1,961 1,922 1,940 1,000
2011/05/16 1,940 1,940 1,920 1,921 4,000
2011/05/13 1,965 1,985 1,930 1,975 12,300
2011/05/12 1,962 2,000 1,954 1,976 11,300
2011/05/11 1,969 1,998 1,969 1,998 1,600
2011/05/10 1,954 1,974 1,927 1,959 6,600
2011/05/09 2,000 2,050 1,987 1,987 3,200
2011/05/06 2,000 2,020 2,000 2,020 3,000
2011/05/02 2,050 2,050 2,014 2,014 2,500
2011/04/28 2,030 2,056 2,000 2,056 7,000
2011/04/27 2,000 2,029 1,978 2,027 7,600
2011/04/26 1,929 1,975 1,929 1,963 3,700
2011/04/25 1,915 1,923 1,893 1,913 4,900
2011/04/22 1,930 1,955 1,911 1,921 14,400
2011/04/21 1,969 1,980 1,921 1,921 5,200
2011/04/20 1,930 1,937 1,917 1,917 3,300
2011/04/19 1,917 1,950 1,916 1,938 5,300
2011/04/18 1,930 1,949 1,926 1,926 5,600
2011/04/15 1,924 1,925 1,910 1,921 3,800
2011/04/14 1,950 1,950 1,910 1,924 17,500
2011/04/13 1,935 1,965 1,935 1,950 8,800
2011/04/12 1,956 1,957 1,911 1,915 7,500
2011/04/11 1,999 2,000 1,950 2,000 5,000
2011/04/08 1,950 2,000 1,950 1,990 9,200
2011/04/07 1,951 1,970 1,950 1,952 4,300
2011/04/06 1,980 1,989 1,950 1,951 5,500
2011/04/05 2,053 2,083 1,950 1,960 8,200
2011/04/04 2,078 2,078 2,002 2,003 4,400
2011/04/01 2,050 2,080 2,050 2,078 6,000
2011/03/31 1,995 2,145 1,995 2,100 20,300
2011/03/30 1,897 1,950 1,889 1,915 23,400
2011/03/29 1,880 1,903 1,880 1,899 13,700
2011/03/28 1,950 1,951 1,925 1,925 7,000
2011/03/25 1,960 2,000 1,950 2,000 8,700
2011/03/24 2,050 2,050 1,980 1,989 15,700
2011/03/23 2,100 2,180 2,078 2,078 11,900
2011/03/22 2,250 2,250 2,100 2,149 21,600
2011/03/18 2,190 2,200 2,051 2,051 26,500
2011/03/17 2,130 2,170 2,095 2,114 32,400
2011/03/16 2,050 2,111 2,050 2,100 26,300
2011/03/15 1,950 2,126 1,840 2,050 37,000
2011/03/14 1,800 1,950 1,760 1,920 33,500
2011/03/11 2,071 2,148 2,071 2,080 16,500
2011/03/10 2,172 2,192 2,080 2,120 29,700
2011/03/09 2,194 2,230 2,172 2,200 24,000
2011/03/08 2,250 2,286 2,240 2,240 5,300
2011/03/07 2,358 2,358 2,249 2,281 8,100
2011/03/04 2,400 2,420 2,370 2,372 19,500
2011/03/03 2,399 2,400 2,356 2,400 20,400
2011/03/02 2,398 2,398 2,280 2,355 23,500
2011/03/01 2,390 2,428 2,380 2,400 20,300
2011/02/28 2,300 2,395 2,285 2,390 44,900
2011/02/25 2,100 2,240 2,100 2,239 10,900
2011/02/24 2,160 2,170 2,080 2,087 15,300
2011/02/23 2,129 2,273 2,126 2,200 14,600
2011/02/22 2,395 2,395 2,221 2,279 26,500
2011/02/21 2,235 2,349 2,210 2,349 33,900
2011/02/18 2,152 2,260 2,152 2,258 28,600
2011/02/17 2,080 2,169 2,071 2,152 26,800
2011/02/16 2,050 2,085 2,050 2,060 11,500
2011/02/15 2,010 2,070 2,005 2,060 33,100
2011/02/14 2,010 2,010 2,000 2,005 10,700
2011/02/10 2,023 2,027 2,001 2,010 9,800
2011/02/09 2,015 2,030 2,000 2,023 11,900
2011/02/08 2,014 2,038 2,000 2,015 15,000
2011/02/07 2,024 2,026 2,012 2,014 2,800
2011/02/04 2,007 2,030 2,000 2,000 5,900
2011/02/03 1,945 2,025 1,945 2,025 13,400
2011/02/02 1,905 1,920 1,895 1,917 11,500
2011/02/01 1,902 1,932 1,901 1,905 8,100
2011/01/31 1,900 1,920 1,900 1,907 6,100
2011/01/28 1,950 1,950 1,922 1,922 4,100
2011/01/27 1,972 1,972 1,901 1,945 7,700
2011/01/26 1,958 1,971 1,950 1,970 3,300
2011/01/25 1,919 1,999 1,918 1,955 11,400
2011/01/24 1,820 1,880 1,820 1,856 4,000
2011/01/21 1,851 1,860 1,771 1,829 25,600
2011/01/20 1,917 1,919 1,842 1,850 17,100
2011/01/19 1,945 1,945 1,866 1,910 25,000
2011/01/18 1,980 1,980 1,930 1,947 17,300
2011/01/17 1,980 2,005 1,970 1,980 11,900
2011/01/14 1,980 2,000 1,970 1,986 19,800
2011/01/13 2,047 2,050 1,976 1,980 34,600
2011/01/12 1,979 2,050 1,970 2,023 25,900
2011/01/11 1,990 1,990 1,954 1,954 12,000
2011/01/07 2,030 2,035 2,004 2,004 17,500
2011/01/06 1,960 2,035 1,932 2,030 40,400
2011/01/05 1,990 1,995 1,957 1,967 24,800
2011/01/04 2,000 2,004 1,945 1,974 15,400

このページの先頭へ