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
2014/12/30 1,682 1,693 1,620 1,624 112,800
2014/12/29 1,720 1,736 1,639 1,682 131,400
2014/12/26 1,680 1,709 1,625 1,700 167,400
2014/12/25 1,639 1,780 1,631 1,713 334,500
2014/12/24 1,930 1,949 1,625 1,636 475,000
2014/12/22 1,808 1,910 1,808 1,880 207,800
2014/12/19 1,822 1,865 1,765 1,792 203,700
2014/12/18 1,729 1,779 1,714 1,779 164,100
2014/12/17 1,735 1,855 1,702 1,711 324,200
2014/12/16 1,946 1,958 1,690 1,746 671,800
2014/12/15 2,000 2,173 1,970 2,000 583,500
2014/12/12 2,320 2,627 2,191 2,204 1,249,800
2014/12/11 2,329 2,420 2,180 2,299 1,164,000
2014/12/10 2,060 2,300 2,013 2,294 955,600
2014/12/09 1,988 2,250 1,950 2,097 1,541,800
2014/12/08 2,179 2,438 2,050 2,055 3,669,900
2014/12/05 1,730 2,050 1,702 2,050 2,645,400
2014/12/04 1,700 1,860 1,541 1,650 1,426,700
2014/12/03 2,011 2,108 1,560 1,662 2,669,400
2014/12/02 1,510 1,708 1,480 1,708 503,300
2014/12/01 1,363 1,490 1,335 1,408 149,100
2014/11/28 1,343 1,343 1,284 1,294 62,300
2014/11/27 1,335 1,345 1,301 1,321 41,000
2014/11/26 1,300 1,314 1,270 1,310 80,400
2014/11/25 1,202 1,284 1,202 1,276 143,900
2014/11/21 1,120 1,166 1,118 1,165 47,700
2014/11/20 1,140 1,141 1,106 1,124 30,500
2014/11/19 1,142 1,175 1,130 1,147 49,800
2014/11/18 1,102 1,130 1,100 1,129 38,000
2014/11/17 1,085 1,115 1,083 1,097 21,100
2014/11/14 1,071 1,098 1,060 1,083 29,500
2014/11/13 1,070 1,085 1,054 1,078 36,200
2014/11/12 1,119 1,119 1,073 1,075 60,500
2014/11/11 1,150 1,155 1,119 1,126 40,000
2014/11/10 1,165 1,165 1,132 1,144 30,000
2014/11/07 1,117 1,155 1,101 1,140 53,500
2014/11/06 1,126 1,128 1,088 1,101 75,600
2014/11/05 1,131 1,141 1,110 1,131 41,300
2014/11/04 1,199 1,200 1,125 1,128 108,400
2014/10/31 1,145 1,234 1,134 1,233 43,500
2014/10/30 1,150 1,168 1,142 1,150 20,500
2014/10/29 1,144 1,152 1,125 1,150 21,900
2014/10/28 1,157 1,161 1,148 1,148 29,500
2014/10/27 1,180 1,186 1,149 1,175 31,000
2014/10/24 1,205 1,215 1,166 1,199 25,300
2014/10/23 1,207 1,217 1,187 1,195 33,000
2014/10/22 1,192 1,240 1,165 1,237 23,300
2014/10/21 1,239 1,240 1,186 1,186 26,300
2014/10/20 1,210 1,240 1,201 1,239 24,000
2014/10/17 1,239 1,249 1,165 1,225 30,000
2014/10/16 1,226 1,270 1,225 1,250 18,300
2014/10/15 1,234 1,294 1,229 1,275 16,300
2014/10/14 1,176 1,280 1,176 1,260 15,700
2014/10/10 1,200 1,229 1,174 1,224 11,600
2014/10/09 1,232 1,271 1,205 1,224 8,600
2014/10/08 1,225 1,264 1,215 1,219 2,600
2014/10/07 1,243 1,245 1,223 1,228 4,900
2014/10/06 1,221 1,261 1,221 1,261 900
2014/10/03 1,221 1,240 1,216 1,216 11,800
2014/10/02 1,270 1,270 1,240 1,240 5,300
2014/10/01 1,293 1,293 1,274 1,274 3,100
2014/09/30 1,265 1,311 1,263 1,311 9,400
2014/09/29 1,274 1,284 1,261 1,261 6,400
2014/09/26 1,295 1,295 1,255 1,274 5,200
2014/09/25 1,302 1,316 1,295 1,300 4,600
2014/09/24 1,311 1,312 1,295 1,301 5,600
2014/09/22 1,307 1,318 1,295 1,318 4,500
2014/09/19 1,292 1,300 1,283 1,300 8,100
2014/09/18 1,276 1,290 1,269 1,290 8,000
2014/09/17 1,260 1,279 1,253 1,267 5,300
2014/09/16 1,260 1,260 1,230 1,239 24,600
2014/09/12 1,325 1,325 1,279 1,288 19,400
2014/09/11 1,337 1,352 1,330 1,330 5,800
2014/09/10 1,350 1,365 1,336 1,336 5,000
2014/09/09 1,375 1,395 1,350 1,352 9,700
2014/09/08 1,326 1,376 1,326 1,375 14,400
2014/09/05 1,400 1,408 1,312 1,312 17,800
2014/09/04 1,389 1,400 1,383 1,390 18,200
2014/09/03 1,400 1,425 1,395 1,400 21,700
2014/09/02 1,395 1,399 1,370 1,394 16,800
2014/09/01 1,322 1,381 1,320 1,365 19,200
2014/08/29 1,300 1,309 1,300 1,309 2,400
2014/08/28 1,297 1,315 1,297 1,300 10,200
2014/08/27 1,311 1,319 1,301 1,311 4,800
2014/08/26 1,300 1,350 1,290 1,326 14,900
2014/08/25 1,291 1,300 1,273 1,300 10,500
2014/08/22 1,312 1,328 1,307 1,313 8,400
2014/08/21 1,295 1,330 1,286 1,319 15,100
2014/08/20 1,288 1,305 1,280 1,285 8,900
2014/08/19 1,299 1,305 1,280 1,286 17,900
2014/08/18 1,262 1,295 1,262 1,290 11,200
2014/08/15 1,277 1,279 1,252 1,261 20,200
2014/08/14 1,308 1,340 1,270 1,279 21,700
2014/08/13 1,339 1,353 1,300 1,308 16,800
2014/08/12 1,397 1,399 1,353 1,353 15,200
2014/08/11 1,410 1,410 1,321 1,357 33,500
2014/08/08 1,340 1,398 1,327 1,381 20,300
2014/08/07 1,334 1,379 1,306 1,349 25,900
2014/08/06 1,257 1,334 1,257 1,331 24,600
2014/08/05 1,282 1,299 1,252 1,256 16,600
2014/08/04 1,301 1,343 1,301 1,303 40,400
2014/08/01 1,235 1,320 1,230 1,286 71,100
2014/07/31 1,238 1,250 1,212 1,240 11,500
2014/07/30 1,238 1,238 1,195 1,234 10,500
2014/07/29 1,215 1,290 1,180 1,235 59,900
2014/07/28 1,205 1,205 1,175 1,185 15,600
2014/07/25 1,200 1,224 1,191 1,205 6,000
2014/07/24 1,209 1,225 1,175 1,200 7,200
2014/07/23 1,220 1,224 1,168 1,201 10,100
2014/07/22 1,173 1,218 1,163 1,197 20,700
2014/07/18 1,166 1,172 1,156 1,172 10,700
2014/07/17 1,159 1,184 1,159 1,183 8,900
2014/07/16 1,165 1,200 1,150 1,152 13,400
2014/07/15 1,165 1,235 1,146 1,159 15,200
2014/07/14 1,170 1,182 1,155 1,157 12,100
2014/07/11 1,234 1,234 1,175 1,189 7,300
2014/07/10 1,224 1,229 1,192 1,219 12,500
2014/07/09 1,263 1,270 1,231 1,240 11,500
2014/07/08 1,255 1,288 1,220 1,263 18,500
2014/07/07 1,268 1,270 1,204 1,256 24,800
2014/07/04 1,246 1,270 1,201 1,260 46,300
2014/07/03 1,200 1,270 1,167 1,186 63,200
2014/07/02 1,167 1,173 1,150 1,157 5,000
2014/07/01 1,160 1,162 1,144 1,157 6,600
2014/06/30 1,148 1,158 1,140 1,140 3,600
2014/06/27 1,173 1,173 1,115 1,140 16,200
2014/06/26 1,130 1,180 1,129 1,174 16,600
2014/06/25 1,120 1,128 1,117 1,128 2,300
2014/06/24 1,116 1,129 1,113 1,116 6,100
2014/06/23 1,118 1,140 1,112 1,114 7,100
2014/06/20 1,134 1,134 1,105 1,106 3,700
2014/06/19 1,119 1,134 1,101 1,134 5,400
2014/06/18 1,089 1,120 1,081 1,119 3,600
2014/06/17 1,076 1,090 1,076 1,081 2,800
2014/06/16 1,124 1,124 1,050 1,100 6,600
2014/06/13 1,125 1,127 1,100 1,125 3,600
2014/06/12 1,132 1,132 1,115 1,132 3,000
2014/06/11 1,128 1,136 1,124 1,133 5,800
2014/06/10 1,126 1,133 1,126 1,131 11,500
2014/06/09 1,079 1,130 1,079 1,115 15,000
2014/06/06 1,064 1,080 1,062 1,079 5,100
2014/06/05 1,045 1,067 1,037 1,062 3,100
2014/06/04 1,076 1,076 1,050 1,060 2,600
2014/06/03 1,092 1,092 1,045 1,078 3,600
2014/06/02 1,083 1,092 1,077 1,092 3,600
2014/05/30 1,050 1,097 1,032 1,087 6,300
2014/05/29 1,048 1,050 1,025 1,050 2,200
2014/05/28 1,060 1,079 1,021 1,055 1,700
2014/05/27 1,029 1,080 1,021 1,060 7,700
2014/05/26 1,039 1,039 1,000 1,019 3,900
2014/05/23 1,008 1,029 1,008 1,013 2,000
2014/05/22 1,004 1,029 1,004 1,022 700
2014/05/21 1,021 1,021 1,014 1,014 900
2014/05/20 1,049 1,049 1,003 1,021 1,700
2014/05/19 1,090 1,090 1,035 1,060 2,700
2014/05/16 1,017 1,080 998 1,080 6,600
2014/05/15 993 1,019 993 1,019 2,800
2014/05/14 994 1,015 991 994 2,700
2014/05/13 994 1,009 981 994 10,800
2014/05/12 1,010 1,010 950 1,010 4,300
2014/05/09 1,000 1,015 998 1,015 1,500
2014/05/08 997 1,011 990 990 3,700
2014/05/07 997 1,011 997 997 4,800
2014/05/02 1,018 1,018 1,007 1,018 2,000
2014/05/01 1,010 1,019 999 1,019 2,600
2014/04/30 1,012 1,029 1,000 1,028 2,900
2014/04/28 1,012 1,037 1,008 1,009 1,300
2014/04/25 1,022 1,032 1,013 1,025 1,000
2014/04/24 1,019 1,040 1,009 1,037 3,300
2014/04/23 991 1,002 990 1,002 4,100
2014/04/22 1,012 1,013 990 996 6,200
2014/04/21 1,001 1,014 993 1,005 4,600
2014/04/18 1,012 1,028 1,000 1,020 3,700
2014/04/17 1,027 1,038 1,024 1,028 8,500
2014/04/16 1,030 1,030 1,014 1,027 2,200
2014/04/15 992 1,030 989 1,004 4,500
2014/04/14 1,000 1,000 981 991 9,300
2014/04/11 990 1,000 968 1,000 12,200
2014/04/10 1,025 1,055 1,003 1,003 9,100
2014/04/09 1,056 1,061 1,000 1,015 19,000
2014/04/08 1,059 1,064 1,050 1,056 3,900
2014/04/07 1,050 1,080 1,050 1,067 6,900
2014/04/04 1,075 1,078 1,067 1,067 10,200
2014/04/03 1,125 1,125 1,070 1,078 12,200
2014/04/02 1,130 1,133 1,111 1,112 11,000
2014/04/01 1,150 1,150 1,116 1,130 32,800
2014/03/31 1,221 1,221 1,115 1,117 162,600
2014/03/28 1,043 1,343 1,043 1,247 223,100
2014/03/27 1,079 1,079 1,001 1,043 2,700
2014/03/26 1,113 1,113 1,040 1,080 6,200
2014/03/25 1,113 1,119 1,082 1,119 4,200
2014/03/24 1,077 1,108 1,077 1,083 3,500
2014/03/20 1,085 1,090 1,062 1,076 4,100
2014/03/19 1,060 1,091 1,060 1,086 7,200
2014/03/18 1,050 1,071 1,036 1,070 4,700
2014/03/17 1,037 1,051 1,016 1,050 5,800
2014/03/14 1,038 1,088 1,036 1,067 17,400
2014/03/13 1,046 1,230 1,012 1,068 65,100
2014/03/12 1,034 1,034 1,026 1,030 1,400
2014/03/11 1,042 1,042 1,020 1,034 2,300
2014/03/10 1,030 1,041 1,020 1,041 2,300
2014/03/07 1,022 1,035 1,015 1,029 1,500
2014/03/06 1,011 1,022 1,010 1,011 4,300
2014/03/05 1,035 1,035 1,010 1,022 8,300
2014/03/04 1,045 1,045 1,010 1,040 4,300
2014/03/03 1,000 1,050 1,000 1,050 7,100
2014/02/28 1,012 1,027 1,010 1,010 3,500
2014/02/27 1,021 1,044 1,012 1,012 2,100
2014/02/26 1,022 1,046 1,011 1,012 1,600
2014/02/25 1,025 1,044 1,014 1,040 2,000
2014/02/24 1,050 1,050 1,020 1,020 3,500
2014/02/21 1,023 1,055 1,021 1,048 6,000
2014/02/20 1,010 1,049 1,010 1,030 7,300
2014/02/19 1,024 1,034 1,001 1,001 7,900
2014/02/18 1,040 1,040 994 1,039 15,900
2014/02/17 1,040 1,040 975 1,010 7,600
2014/02/14 1,031 1,060 982 1,027 20,900
2014/02/13 1,033 1,050 980 982 25,200
2014/02/12 1,115 1,142 1,016 1,018 22,100
2014/02/10 1,120 1,120 1,027 1,088 23,900
2014/02/07 1,040 1,110 1,039 1,083 53,000
2014/02/06 980 981 900 960 26,200
2014/02/05 1,015 1,020 980 980 8,800
2014/02/04 1,030 1,040 998 1,010 22,600
2014/02/03 1,100 1,100 1,060 1,088 4,400
2014/01/31 1,119 1,138 1,085 1,100 15,300
2014/01/30 1,180 1,200 1,070 1,080 23,700
2014/01/29 1,191 1,237 1,181 1,220 3,300
2014/01/28 1,166 1,213 1,166 1,193 3,800
2014/01/27 1,178 1,194 1,165 1,194 3,800
2014/01/24 1,210 1,230 1,209 1,209 3,600
2014/01/23 1,245 1,245 1,209 1,220 7,300
2014/01/22 1,248 1,248 1,230 1,245 4,800
2014/01/21 1,263 1,287 1,251 1,260 4,300
2014/01/20 1,295 1,295 1,249 1,274 5,600
2014/01/17 1,285 1,285 1,277 1,280 1,900
2014/01/16 1,258 1,285 1,250 1,275 6,800
2014/01/15 1,290 1,330 1,288 1,288 2,500
2014/01/14 1,280 1,280 1,250 1,263 4,200
2014/01/10 1,326 1,326 1,240 1,307 3,900
2014/01/09 1,326 1,330 1,310 1,326 1,100
2014/01/08 1,325 1,330 1,240 1,328 6,300
2014/01/07 1,334 1,334 1,312 1,325 2,300
2014/01/06 1,349 1,349 1,280 1,335 2,100

このページの先頭へ