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
2017/12/29 2,910 2,929 2,820 2,826 120,100
2017/12/28 2,900 2,972 2,865 2,900 179,300
2017/12/27 2,657 2,911 2,648 2,911 288,100
2017/12/26 2,682 2,725 2,679 2,680 69,100
2017/12/25 2,666 2,767 2,666 2,690 153,700
2017/12/22 2,590 2,679 2,570 2,666 93,700
2017/12/21 2,700 2,750 2,610 2,629 204,000
2017/12/20 2,679 2,710 2,653 2,699 162,500
2017/12/19 2,600 2,695 2,600 2,693 220,400
2017/12/18 2,588 2,616 2,543 2,591 117,300
2017/12/15 2,600 2,629 2,565 2,583 145,600
2017/12/14 2,505 2,598 2,500 2,580 193,400
2017/12/13 2,534 2,600 2,475 2,505 180,800
2017/12/12 2,499 2,540 2,482 2,503 93,500
2017/12/11 2,501 2,570 2,481 2,515 138,000
2017/12/08 2,455 2,540 2,441 2,481 285,000
2017/12/07 2,298 2,450 2,278 2,406 231,200
2017/12/06 2,282 2,335 2,237 2,254 118,700
2017/12/05 2,319 2,330 2,180 2,265 234,800
2017/12/04 2,470 2,520 2,376 2,376 240,700
2017/12/01 2,451 2,500 2,431 2,500 413,900
2017/11/30 2,350 2,392 2,332 2,390 93,300
2017/11/29 2,335 2,374 2,329 2,350 66,700
2017/11/28 2,420 2,423 2,344 2,347 101,100
2017/11/27 2,423 2,455 2,400 2,442 140,800
2017/11/24 2,387 2,396 2,350 2,388 161,000
2017/11/22 2,318 2,376 2,291 2,350 140,000
2017/11/21 2,250 2,332 2,250 2,318 115,800
2017/11/20 2,200 2,249 2,188 2,249 60,900
2017/11/17 2,211 2,230 2,178 2,214 65,200
2017/11/16 2,110 2,199 2,100 2,191 79,600
2017/11/15 2,201 2,215 2,069 2,110 203,400
2017/11/14 2,275 2,315 2,259 2,261 115,500
2017/11/13 2,245 2,284 2,213 2,275 81,200
2017/11/10 2,177 2,238 2,171 2,238 53,400
2017/11/09 2,229 2,247 2,185 2,227 138,700
2017/11/08 2,180 2,230 2,179 2,229 104,000
2017/11/07 2,177 2,209 2,161 2,167 160,000
2017/11/06 2,250 2,278 2,202 2,202 254,500
2017/11/02 2,390 2,399 2,323 2,362 123,200
2017/11/01 2,371 2,395 2,295 2,365 163,100
2017/10/31 2,320 2,322 2,279 2,306 161,500
2017/10/30 2,294 2,380 2,258 2,351 348,300
2017/10/27 2,510 2,530 2,421 2,493 225,900
2017/10/26 2,383 2,510 2,380 2,489 307,900
2017/10/25 2,370 2,387 2,350 2,360 137,000
2017/10/24 2,290 2,355 2,222 2,345 166,200
2017/10/23 2,198 2,263 2,183 2,256 116,600
2017/10/20 2,238 2,245 2,160 2,182 187,600
2017/10/19 2,320 2,375 2,264 2,266 108,400
2017/10/18 2,297 2,323 2,234 2,310 86,200
2017/10/17 2,288 2,314 2,225 2,294 128,300
2017/10/16 2,370 2,370 2,252 2,268 236,200
2017/10/13 2,305 2,429 2,305 2,387 276,400
2017/10/12 2,268 2,326 2,250 2,295 115,200
2017/10/11 2,306 2,330 2,248 2,248 128,400
2017/10/10 2,265 2,329 2,227 2,305 128,700
2017/10/06 2,246 2,313 2,211 2,258 222,500
2017/10/05 2,368 2,393 2,203 2,235 472,900
2017/10/04 2,540 2,541 2,393 2,397 245,200
2017/10/03 2,504 2,560 2,453 2,530 180,400
2017/10/02 2,539 2,583 2,489 2,505 135,900
2017/09/29 2,630 2,640 2,480 2,539 253,100
2017/09/28 2,632 2,682 2,603 2,633 232,900
2017/09/27 2,500 2,638 2,500 2,621 300,600
2017/09/26 2,504 2,528 2,453 2,501 121,500
2017/09/25 2,488 2,570 2,432 2,554 192,300
2017/09/22 2,552 2,559 2,388 2,446 284,100
2017/09/21 2,499 2,576 2,477 2,533 226,500
2017/09/20 2,617 2,623 2,485 2,485 274,300
2017/09/19 2,720 2,741 2,586 2,600 453,800
2017/09/15 2,539 2,718 2,536 2,696 551,100
2017/09/14 2,611 2,749 2,450 2,568 997,400
2017/09/13 2,637 2,689 2,500 2,620 1,145,600
2017/09/12 2,365 2,620 2,315 2,587 1,220,900
2017/09/11 2,330 2,370 2,244 2,332 374,500
2017/09/08 2,216 2,290 2,195 2,240 191,200
2017/09/07 2,288 2,338 2,158 2,198 438,200
2017/09/06 2,049 2,273 2,033 2,240 419,400
2017/09/05 2,280 2,337 2,077 2,099 554,100
2017/09/04 2,398 2,400 2,177 2,279 514,400
2017/09/01 2,490 2,510 2,400 2,430 331,800
2017/08/31 2,416 2,570 2,403 2,490 596,400
2017/08/30 2,406 2,494 2,336 2,367 379,900
2017/08/29 2,233 2,444 2,220 2,428 536,000
2017/08/28 2,287 2,340 2,190 2,211 299,400
2017/08/25 2,200 2,276 2,180 2,200 244,600
2017/08/24 2,157 2,265 2,157 2,190 283,200
2017/08/23 2,165 2,300 2,156 2,257 533,000
2017/08/22 2,080 2,105 2,047 2,055 154,100
2017/08/21 1,998 2,111 1,997 2,083 232,100
2017/08/18 1,962 2,080 1,936 2,001 163,500
2017/08/17 1,970 2,088 1,963 2,010 273,600
2017/08/16 1,870 1,993 1,870 1,975 194,400
2017/08/15 1,830 1,929 1,830 1,854 146,500
2017/08/14 1,730 1,885 1,713 1,826 212,900
2017/08/10 1,907 1,914 1,794 1,823 194,100
2017/08/09 1,912 2,037 1,861 1,917 378,100
2017/08/08 1,873 1,969 1,825 1,969 275,000
2017/08/07 1,838 2,026 1,781 1,920 1,359,900
2017/08/04 1,770 1,770 1,770 1,770 114,900
2017/08/03 1,431 1,480 1,402 1,470 90,500
2017/08/02 1,457 1,474 1,427 1,440 30,000
2017/08/01 1,498 1,519 1,444 1,468 67,700
2017/07/31 1,455 1,510 1,455 1,494 49,700
2017/07/28 1,480 1,514 1,443 1,449 70,600
2017/07/27 1,499 1,552 1,476 1,483 181,400
2017/07/26 1,450 1,482 1,444 1,477 58,600
2017/07/25 1,440 1,454 1,436 1,450 40,100
2017/07/24 1,430 1,454 1,408 1,440 43,500
2017/07/21 1,442 1,450 1,420 1,442 41,900
2017/07/20 1,420 1,450 1,415 1,450 114,100
2017/07/19 1,353 1,411 1,336 1,400 95,100
2017/07/18 1,348 1,349 1,310 1,349 49,400
2017/07/14 1,331 1,360 1,320 1,350 48,200
2017/07/13 1,362 1,371 1,320 1,336 83,400
2017/07/12 1,356 1,550 1,316 1,395 374,900
2017/07/11 1,300 1,300 1,290 1,296 6,500
2017/07/10 1,319 1,319 1,292 1,292 10,400
2017/07/07 1,285 1,311 1,285 1,311 17,100
2017/07/06 1,306 1,323 1,282 1,301 13,900
2017/07/05 1,309 1,324 1,281 1,299 27,500
2017/07/04 1,323 1,339 1,299 1,309 40,200
2017/07/03 1,300 1,318 1,298 1,298 13,200
2017/06/30 1,317 1,317 1,275 1,295 15,400
2017/06/29 1,274 1,320 1,274 1,311 30,000
2017/06/28 1,260 1,272 1,245 1,245 10,700
2017/06/27 1,264 1,279 1,260 1,272 5,600
2017/06/26 1,260 1,299 1,250 1,267 16,500
2017/06/23 1,283 1,298 1,260 1,262 24,500
2017/06/22 1,267 1,291 1,267 1,283 9,100
2017/06/21 1,288 1,305 1,286 1,290 13,600
2017/06/20 1,310 1,310 1,279 1,308 27,500
2017/06/19 1,274 1,288 1,225 1,284 64,400
2017/06/16 1,302 1,324 1,260 1,289 19,600
2017/06/15 1,301 1,334 1,292 1,302 11,700
2017/06/14 1,359 1,359 1,317 1,317 19,200
2017/06/13 1,293 1,355 1,293 1,337 48,900
2017/06/12 1,329 1,344 1,295 1,301 31,000
2017/06/09 1,295 1,378 1,295 1,345 102,100
2017/06/08 1,270 1,292 1,270 1,283 63,900
2017/06/07 1,210 1,268 1,207 1,261 89,300
2017/06/06 1,236 1,236 1,212 1,215 48,800
2017/06/05 1,230 1,249 1,210 1,236 62,300
2017/06/02 1,225 1,236 1,201 1,232 110,800
2017/06/01 1,150 1,230 1,150 1,229 348,000
2017/05/31 1,045 1,050 1,010 1,036 7,600
2017/05/30 1,026 1,046 1,000 1,045 11,700
2017/05/29 1,024 1,045 1,024 1,031 4,800
2017/05/26 1,030 1,048 1,022 1,022 10,800
2017/05/25 1,047 1,059 1,034 1,046 7,100
2017/05/24 1,064 1,078 1,011 1,051 9,600
2017/05/23 1,087 1,087 1,060 1,060 2,900
2017/05/22 1,047 1,085 1,047 1,065 29,000
2017/05/19 1,030 1,050 1,020 1,026 16,000
2017/05/18 1,019 1,059 1,016 1,043 13,300
2017/05/17 1,061 1,090 1,053 1,060 21,000
2017/05/16 1,095 1,099 1,050 1,069 63,100
2017/05/15 1,010 1,077 1,010 1,070 71,100
2017/05/12 989 989 971 980 5,000
2017/05/11 991 991 975 983 4,900
2017/05/10 996 996 984 994 4,900
2017/05/09 998 998 980 981 9,000
2017/05/08 982 1,005 979 992 13,100
2017/05/02 975 979 967 967 1,700
2017/05/01 971 977 965 972 3,900
2017/04/28 956 969 956 964 4,100
2017/04/27 956 956 950 953 2,500
2017/04/26 946 965 946 959 3,400
2017/04/25 950 950 941 943 1,400
2017/04/24 938 958 938 948 1,200
2017/04/21 933 941 933 939 3,200
2017/04/20 934 934 929 933 500
2017/04/19 933 933 933 933 200
2017/04/18 945 945 929 929 3,000
2017/04/17 930 932 901 915 10,000
2017/04/14 969 969 945 945 3,100
2017/04/13 941 969 926 969 2,100
2017/04/12 942 971 901 971 21,800
2017/04/11 967 968 936 941 10,600
2017/04/10 960 979 960 962 7,600
2017/04/07 981 989 964 965 10,000
2017/04/06 980 997 972 996 5,700
2017/04/05 982 984 974 978 3,400
2017/04/04 995 1,005 974 975 11,600
2017/04/03 996 996 991 995 1,300
2017/03/31 993 1,000 989 994 5,800
2017/03/30 982 1,019 982 992 19,100
2017/03/29 1,001 1,024 1,001 1,024 5,000
2017/03/28 1,022 1,032 1,006 1,008 7,200
2017/03/27 1,027 1,047 1,020 1,022 6,800
2017/03/24 1,045 1,048 1,025 1,028 13,300
2017/03/23 1,037 1,064 1,034 1,042 4,400
2017/03/22 1,049 1,066 1,034 1,037 21,700
2017/03/21 1,034 1,065 1,022 1,059 17,800
2017/03/17 1,032 1,033 1,012 1,017 16,700
2017/03/16 1,021 1,029 996 1,011 12,800
2017/03/15 1,030 1,040 1,001 1,013 12,500
2017/03/14 1,010 1,032 1,001 1,026 10,600
2017/03/13 1,067 1,070 1,015 1,015 22,900
2017/03/10 1,090 1,114 1,051 1,075 86,200
2017/03/09 1,026 1,088 1,015 1,088 67,200
2017/03/08 1,015 1,034 1,010 1,012 35,100
2017/03/07 985 1,010 985 1,007 33,100
2017/03/06 985 997 973 980 11,100
2017/03/03 976 998 972 976 5,700
2017/03/02 1,000 1,000 977 991 7,700
2017/03/01 998 1,004 919 991 37,800
2017/02/28 985 998 985 998 14,800
2017/02/27 982 988 975 985 7,900
2017/02/24 975 990 975 981 5,400
2017/02/23 987 990 969 973 6,600
2017/02/22 965 980 954 980 10,900
2017/02/21 962 967 956 956 4,500
2017/02/20 956 966 947 958 5,700
2017/02/17 978 978 962 967 2,900
2017/02/16 979 979 964 977 6,300
2017/02/15 974 974 944 974 12,800
2017/02/14 1,006 1,006 936 965 36,800
2017/02/13 964 993 946 993 73,600
2017/02/10 1,030 1,049 971 982 270,200
2017/02/09 904 1,059 897 1,059 261,700
2017/02/08 905 909 899 909 8,400
2017/02/07 900 908 899 900 5,200
2017/02/06 890 910 890 901 16,500
2017/02/03 890 890 882 890 8,300
2017/02/02 885 885 880 884 5,600
2017/02/01 887 891 885 885 1,200
2017/01/31 881 898 874 890 6,700
2017/01/30 880 883 878 881 2,000
2017/01/27 892 892 874 888 700
2017/01/26 900 900 887 890 600
2017/01/25 870 900 870 893 6,000
2017/01/24 869 869 865 865 200
2017/01/23 874 874 869 869 1,400
2017/01/20 865 874 862 866 900
2017/01/19 862 875 857 857 3,500
2017/01/18 865 868 865 868 4,900
2017/01/17 866 870 859 861 2,900
2017/01/16 873 875 872 872 5,300
2017/01/13 867 871 867 871 1,700
2017/01/12 880 880 869 869 8,000
2017/01/11 880 884 873 880 7,400
2017/01/10 886 890 880 880 6,400
2017/01/06 889 892 884 884 6,700
2017/01/05 905 905 890 897 1,800
2017/01/04 889 900 889 897 1,800

このページの先頭へ