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 |