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 |
---|---|---|---|---|---|
2016/12/30 | 894 | 905 | 894 | 901 | 6,100 |
2016/12/29 | 873 | 894 | 873 | 894 | 6,700 |
2016/12/28 | 884 | 890 | 872 | 885 | 14,100 |
2016/12/27 | 893 | 893 | 870 | 875 | 6,800 |
2016/12/26 | 892 | 892 | 866 | 884 | 6,900 |
2016/12/22 | 898 | 904 | 887 | 893 | 26,200 |
2016/12/21 | 895 | 909 | 893 | 900 | 24,600 |
2016/12/20 | 886 | 895 | 884 | 886 | 5,400 |
2016/12/19 | 902 | 902 | 890 | 890 | 5,500 |
2016/12/16 | 900 | 909 | 889 | 902 | 15,300 |
2016/12/15 | 896 | 903 | 895 | 895 | 5,500 |
2016/12/14 | 898 | 898 | 897 | 898 | 3,100 |
2016/12/13 | 896 | 905 | 885 | 905 | 15,900 |
2016/12/12 | 898 | 901 | 891 | 894 | 4,300 |
2016/12/09 | 912 | 914 | 898 | 902 | 7,800 |
2016/12/08 | 919 | 919 | 898 | 912 | 6,100 |
2016/12/07 | 925 | 925 | 891 | 908 | 8,000 |
2016/12/06 | 933 | 934 | 920 | 928 | 3,300 |
2016/12/05 | 902 | 934 | 862 | 934 | 19,100 |
2016/12/02 | 940 | 945 | 913 | 925 | 10,400 |
2016/12/01 | 935 | 936 | 910 | 932 | 12,300 |
2016/11/30 | 911 | 937 | 904 | 925 | 17,500 |
2016/11/29 | 900 | 925 | 890 | 909 | 22,600 |
2016/11/28 | 884 | 905 | 868 | 905 | 35,000 |
2016/11/25 | 836 | 857 | 836 | 854 | 15,800 |
2016/11/24 | 847 | 848 | 835 | 847 | 2,100 |
2016/11/22 | 846 | 846 | 835 | 845 | 10,500 |
2016/11/21 | 843 | 857 | 843 | 846 | 3,600 |
2016/11/18 | 849 | 891 | 844 | 845 | 36,700 |
2016/11/17 | 848 | 849 | 840 | 849 | 3,700 |
2016/11/16 | 849 | 849 | 837 | 848 | 2,500 |
2016/11/15 | 836 | 843 | 835 | 843 | 3,100 |
2016/11/14 | 823 | 830 | 823 | 830 | 1,500 |
2016/11/11 | 826 | 829 | 817 | 828 | 1,400 |
2016/11/10 | 800 | 835 | 800 | 826 | 6,200 |
2016/11/09 | 850 | 850 | 799 | 811 | 6,800 |
2016/11/08 | 850 | 856 | 835 | 853 | 5,800 |
2016/11/07 | 836 | 854 | 829 | 850 | 9,900 |
2016/11/04 | 835 | 842 | 833 | 836 | 3,600 |
2016/11/02 | 833 | 841 | 830 | 836 | 15,500 |
2016/11/01 | 834 | 834 | 828 | 830 | 7,600 |
2016/10/31 | 841 | 848 | 831 | 841 | 6,500 |
2016/10/28 | 843 | 843 | 839 | 841 | 1,100 |
2016/10/27 | 841 | 841 | 841 | 841 | 100 |
2016/10/26 | 845 | 845 | 839 | 840 | 2,100 |
2016/10/25 | 849 | 850 | 837 | 850 | 8,200 |
2016/10/24 | 833 | 849 | 833 | 847 | 3,000 |
2016/10/21 | 837 | 839 | 833 | 838 | 700 |
2016/10/20 | 849 | 849 | 830 | 840 | 5,500 |
2016/10/19 | 826 | 827 | 814 | 825 | 3,700 |
2016/10/18 | 835 | 835 | 820 | 832 | 2,200 |
2016/10/17 | 850 | 850 | 817 | 833 | 5,000 |
2016/10/14 | 824 | 844 | 824 | 835 | 9,200 |
2016/10/13 | 831 | 861 | 831 | 854 | 13,900 |
2016/10/12 | 797 | 850 | 797 | 834 | 21,200 |
2016/10/11 | 792 | 795 | 792 | 795 | 3,900 |
2016/10/07 | 795 | 797 | 790 | 790 | 2,800 |
2016/10/06 | 798 | 798 | 792 | 796 | 6,400 |
2016/10/05 | 786 | 790 | 786 | 788 | 4,000 |
2016/10/04 | 790 | 799 | 784 | 788 | 12,400 |
2016/10/03 | 784 | 784 | 779 | 782 | 2,400 |
2016/09/30 | 787 | 787 | 781 | 781 | 2,800 |
2016/09/29 | 790 | 790 | 784 | 787 | 3,300 |
2016/09/28 | 788 | 788 | 788 | 788 | 200 |
2016/09/27 | 793 | 793 | 780 | 790 | 3,800 |
2016/09/26 | 784 | 786 | 783 | 786 | 1,600 |
2016/09/23 | 782 | 786 | 781 | 786 | 1,700 |
2016/09/21 | 789 | 793 | 787 | 787 | 1,500 |
2016/09/20 | 779 | 788 | 779 | 783 | 4,000 |
2016/09/16 | 780 | 780 | 776 | 777 | 800 |
2016/09/15 | 777 | 783 | 777 | 780 | 2,600 |
2016/09/14 | 780 | 783 | 777 | 783 | 3,000 |
2016/09/13 | 780 | 780 | 775 | 777 | 1,100 |
2016/09/12 | 774 | 784 | 774 | 781 | 1,100 |
2016/09/09 | 785 | 785 | 785 | 785 | 100 |
2016/09/08 | 785 | 785 | 778 | 778 | 1,900 |
2016/09/07 | 763 | 780 | 763 | 780 | 4,900 |
2016/09/06 | 766 | 766 | 760 | 760 | 900 |
2016/09/05 | 763 | 779 | 763 | 765 | 2,100 |
2016/09/02 | 780 | 780 | 765 | 765 | 600 |
2016/09/01 | 742 | 777 | 742 | 773 | 5,300 |
2016/08/31 | 762 | 762 | 753 | 753 | 3,400 |
2016/08/30 | 761 | 770 | 745 | 759 | 4,300 |
2016/08/29 | 762 | 770 | 762 | 764 | 3,100 |
2016/08/26 | 766 | 767 | 762 | 762 | 2,900 |
2016/08/25 | 770 | 770 | 761 | 761 | 800 |
2016/08/24 | 769 | 769 | 761 | 762 | 1,500 |
2016/08/23 | 757 | 760 | 756 | 760 | 600 |
2016/08/22 | 752 | 759 | 752 | 758 | 1,100 |
2016/08/19 | 765 | 768 | 757 | 767 | 2,200 |
2016/08/18 | 790 | 790 | 773 | 773 | 5,000 |
2016/08/17 | 770 | 798 | 768 | 787 | 5,000 |
2016/08/16 | 771 | 782 | 771 | 772 | 1,100 |
2016/08/15 | 766 | 784 | 766 | 773 | 2,400 |
2016/08/12 | 722 | 782 | 722 | 766 | 15,900 |
2016/08/10 | 807 | 807 | 796 | 796 | 3,000 |
2016/08/09 | 808 | 808 | 807 | 807 | 300 |
2016/08/08 | 804 | 810 | 798 | 808 | 2,600 |
2016/08/05 | 809 | 809 | 800 | 800 | 1,000 |
2016/08/04 | 808 | 808 | 799 | 807 | 1,100 |
2016/08/03 | 798 | 808 | 797 | 808 | 4,500 |
2016/08/02 | 804 | 809 | 798 | 798 | 5,400 |
2016/08/01 | 800 | 801 | 799 | 801 | 2,500 |
2016/07/29 | 795 | 808 | 795 | 799 | 4,400 |
2016/07/28 | 795 | 813 | 780 | 780 | 14,700 |
2016/07/27 | 799 | 801 | 795 | 797 | 1,000 |
2016/07/26 | 795 | 799 | 791 | 799 | 3,600 |
2016/07/25 | 799 | 801 | 793 | 799 | 4,300 |
2016/07/22 | 790 | 793 | 790 | 793 | 1,100 |
2016/07/21 | 788 | 800 | 788 | 799 | 2,600 |
2016/07/20 | 790 | 804 | 789 | 794 | 4,600 |
2016/07/19 | 793 | 795 | 790 | 790 | 1,100 |
2016/07/15 | 790 | 799 | 790 | 799 | 2,600 |
2016/07/14 | 790 | 799 | 790 | 790 | 3,300 |
2016/07/13 | 801 | 801 | 794 | 799 | 1,500 |
2016/07/12 | 805 | 806 | 804 | 806 | 1,400 |
2016/07/11 | 790 | 806 | 790 | 805 | 800 |
2016/07/08 | 801 | 808 | 790 | 790 | 3,500 |
2016/07/07 | 805 | 810 | 791 | 801 | 3,600 |
2016/07/06 | 776 | 803 | 775 | 803 | 7,300 |
2016/07/05 | 781 | 795 | 771 | 783 | 8,300 |
2016/07/04 | 761 | 780 | 761 | 780 | 4,600 |
2016/07/01 | 750 | 760 | 750 | 760 | 3,800 |
2016/06/30 | 722 | 750 | 722 | 750 | 5,100 |
2016/06/29 | 716 | 725 | 716 | 722 | 3,900 |
2016/06/28 | 711 | 718 | 711 | 715 | 4,200 |
2016/06/27 | 718 | 729 | 718 | 729 | 1,800 |
2016/06/24 | 738 | 749 | 701 | 728 | 9,100 |
2016/06/23 | 737 | 744 | 734 | 738 | 4,400 |
2016/06/22 | 740 | 750 | 733 | 737 | 4,800 |
2016/06/21 | 740 | 757 | 738 | 740 | 9,300 |
2016/06/20 | 734 | 759 | 734 | 736 | 6,700 |
2016/06/17 | 734 | 745 | 734 | 734 | 7,700 |
2016/06/16 | 768 | 770 | 736 | 738 | 9,300 |
2016/06/15 | 761 | 777 | 760 | 760 | 9,600 |
2016/06/14 | 770 | 785 | 762 | 766 | 9,000 |
2016/06/13 | 772 | 780 | 772 | 778 | 7,600 |
2016/06/10 | 781 | 785 | 780 | 785 | 2,000 |
2016/06/09 | 780 | 796 | 780 | 783 | 4,100 |
2016/06/08 | 789 | 790 | 780 | 781 | 16,000 |
2016/06/07 | 787 | 796 | 787 | 789 | 3,100 |
2016/06/06 | 790 | 793 | 787 | 788 | 5,500 |
2016/06/03 | 787 | 799 | 787 | 797 | 5,000 |
2016/06/02 | 791 | 803 | 788 | 794 | 7,800 |
2016/06/01 | 805 | 815 | 788 | 788 | 14,000 |
2016/05/31 | 806 | 817 | 803 | 814 | 5,100 |
2016/05/30 | 802 | 817 | 802 | 805 | 4,600 |
2016/05/27 | 807 | 810 | 802 | 802 | 6,200 |
2016/05/26 | 813 | 818 | 813 | 814 | 3,000 |
2016/05/25 | 815 | 818 | 812 | 814 | 2,800 |
2016/05/24 | 825 | 838 | 818 | 818 | 6,400 |
2016/05/23 | 825 | 843 | 825 | 832 | 2,100 |
2016/05/20 | 825 | 840 | 823 | 840 | 3,100 |
2016/05/19 | 819 | 828 | 803 | 821 | 6,800 |
2016/05/18 | 825 | 828 | 800 | 810 | 5,000 |
2016/05/17 | 796 | 823 | 793 | 815 | 4,500 |
2016/05/16 | 800 | 800 | 788 | 800 | 13,200 |
2016/05/13 | 846 | 846 | 820 | 824 | 3,100 |
2016/05/12 | 835 | 844 | 824 | 838 | 5,100 |
2016/05/11 | 839 | 845 | 825 | 844 | 4,000 |
2016/05/10 | 800 | 838 | 800 | 830 | 7,900 |
2016/05/09 | 813 | 817 | 802 | 803 | 4,300 |
2016/05/06 | 819 | 821 | 810 | 812 | 2,600 |
2016/05/02 | 820 | 830 | 800 | 814 | 4,500 |
2016/04/28 | 843 | 843 | 827 | 828 | 2,900 |
2016/04/27 | 833 | 840 | 833 | 839 | 2,800 |
2016/04/26 | 834 | 839 | 825 | 832 | 2,400 |
2016/04/25 | 846 | 849 | 830 | 849 | 3,300 |
2016/04/22 | 810 | 832 | 810 | 832 | 3,700 |
2016/04/21 | 841 | 841 | 816 | 823 | 4,000 |
2016/04/20 | 844 | 844 | 837 | 837 | 1,900 |
2016/04/19 | 837 | 844 | 836 | 844 | 1,900 |
2016/04/18 | 828 | 834 | 811 | 834 | 3,900 |
2016/04/15 | 816 | 834 | 816 | 834 | 2,100 |
2016/04/14 | 824 | 831 | 824 | 831 | 2,500 |
2016/04/13 | 794 | 815 | 794 | 814 | 3,700 |
2016/04/12 | 785 | 800 | 785 | 793 | 600 |
2016/04/11 | 799 | 800 | 783 | 800 | 2,000 |
2016/04/08 | 772 | 812 | 771 | 800 | 7,500 |
2016/04/07 | 770 | 792 | 770 | 790 | 5,800 |
2016/04/06 | 766 | 785 | 765 | 774 | 6,200 |
2016/04/05 | 805 | 806 | 798 | 798 | 3,300 |
2016/04/04 | 810 | 816 | 806 | 816 | 3,700 |
2016/04/01 | 836 | 853 | 816 | 816 | 6,600 |
2016/03/31 | 868 | 868 | 840 | 851 | 8,000 |
2016/03/30 | 865 | 869 | 857 | 864 | 2,000 |
2016/03/29 | 848 | 863 | 843 | 857 | 2,500 |
2016/03/28 | 849 | 866 | 836 | 856 | 4,000 |
2016/03/25 | 858 | 860 | 852 | 852 | 4,200 |
2016/03/24 | 870 | 878 | 852 | 858 | 4,000 |
2016/03/23 | 849 | 865 | 849 | 858 | 2,700 |
2016/03/22 | 850 | 862 | 837 | 857 | 4,500 |
2016/03/18 | 855 | 859 | 847 | 858 | 2,700 |
2016/03/17 | 850 | 855 | 850 | 854 | 2,000 |
2016/03/16 | 836 | 855 | 836 | 839 | 2,700 |
2016/03/15 | 842 | 857 | 840 | 841 | 3,300 |
2016/03/14 | 846 | 862 | 842 | 853 | 2,200 |
2016/03/11 | 848 | 857 | 841 | 841 | 2,800 |
2016/03/10 | 850 | 852 | 836 | 848 | 5,100 |
2016/03/09 | 823 | 838 | 818 | 832 | 2,800 |
2016/03/08 | 841 | 855 | 820 | 823 | 4,500 |
2016/03/07 | 862 | 862 | 832 | 841 | 3,800 |
2016/03/04 | 832 | 859 | 832 | 858 | 3,200 |
2016/03/03 | 830 | 857 | 830 | 853 | 1,400 |
2016/03/02 | 825 | 833 | 822 | 830 | 4,300 |
2016/03/01 | 829 | 830 | 800 | 822 | 3,400 |
2016/02/29 | 811 | 832 | 811 | 830 | 1,900 |
2016/02/26 | 811 | 813 | 804 | 806 | 1,400 |
2016/02/25 | 774 | 827 | 774 | 814 | 4,400 |
2016/02/24 | 778 | 804 | 778 | 789 | 1,900 |
2016/02/23 | 779 | 794 | 775 | 785 | 1,800 |
2016/02/22 | 766 | 796 | 758 | 794 | 10,300 |
2016/02/19 | 798 | 809 | 794 | 794 | 400 |
2016/02/18 | 781 | 813 | 781 | 813 | 4,400 |
2016/02/17 | 761 | 789 | 761 | 789 | 2,000 |
2016/02/16 | 790 | 799 | 761 | 777 | 6,800 |
2016/02/15 | 760 | 799 | 760 | 770 | 4,500 |
2016/02/12 | 757 | 757 | 733 | 754 | 14,100 |
2016/02/10 | 780 | 800 | 770 | 773 | 10,800 |
2016/02/09 | 790 | 815 | 784 | 784 | 7,600 |
2016/02/08 | 787 | 832 | 787 | 828 | 4,400 |
2016/02/05 | 828 | 832 | 800 | 802 | 13,800 |
2016/02/04 | 860 | 863 | 825 | 828 | 20,700 |
2016/02/03 | 879 | 890 | 860 | 883 | 15,400 |
2016/02/02 | 933 | 938 | 917 | 924 | 4,900 |
2016/02/01 | 959 | 959 | 914 | 939 | 8,100 |
2016/01/29 | 943 | 959 | 933 | 948 | 11,800 |
2016/01/28 | 910 | 960 | 910 | 943 | 21,400 |
2016/01/27 | 896 | 907 | 894 | 907 | 2,000 |
2016/01/26 | 906 | 906 | 895 | 902 | 8,100 |
2016/01/25 | 898 | 901 | 876 | 901 | 6,100 |
2016/01/22 | 867 | 901 | 859 | 901 | 13,200 |
2016/01/21 | 868 | 887 | 853 | 867 | 11,600 |
2016/01/20 | 880 | 893 | 852 | 883 | 9,600 |
2016/01/19 | 886 | 901 | 885 | 899 | 3,800 |
2016/01/18 | 861 | 912 | 861 | 901 | 14,500 |
2016/01/15 | 862 | 883 | 857 | 880 | 5,500 |
2016/01/14 | 840 | 865 | 834 | 856 | 7,000 |
2016/01/13 | 869 | 869 | 834 | 850 | 9,000 |
2016/01/12 | 895 | 895 | 824 | 824 | 9,600 |
2016/01/08 | 870 | 900 | 870 | 886 | 6,000 |
2016/01/07 | 894 | 903 | 870 | 877 | 9,000 |
2016/01/06 | 904 | 907 | 894 | 894 | 5,600 |
2016/01/05 | 897 | 907 | 883 | 904 | 3,800 |
2016/01/04 | 888 | 910 | 888 | 897 | 6,400 |