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
2018/12/28 1,600 1,697 1,600 1,630 26,600
2018/12/27 1,627 1,640 1,578 1,600 48,500
2018/12/26 1,500 1,600 1,463 1,507 70,200
2018/12/25 1,461 1,495 1,426 1,450 57,000
2018/12/21 1,667 1,698 1,521 1,571 68,000
2018/12/20 1,754 1,755 1,553 1,587 62,700
2018/12/19 1,766 1,815 1,731 1,794 28,100
2018/12/18 1,826 1,847 1,730 1,766 44,500
2018/12/17 1,956 1,966 1,852 1,891 14,400
2018/12/14 2,011 2,014 1,934 1,992 26,300
2018/12/13 1,980 2,036 1,980 2,012 15,900
2018/12/12 1,879 2,040 1,879 1,971 47,500
2018/12/11 1,870 1,879 1,832 1,839 23,500
2018/12/10 1,972 1,977 1,856 1,865 40,400
2018/12/07 2,113 2,113 2,007 2,022 30,800
2018/12/06 2,161 2,161 2,105 2,132 25,300
2018/12/05 2,216 2,236 2,159 2,189 31,400
2018/12/04 2,340 2,365 2,265 2,265 17,300
2018/12/03 2,355 2,374 2,347 2,355 6,600
2018/11/30 2,344 2,368 2,320 2,350 6,700
2018/11/29 2,321 2,368 2,310 2,344 12,400
2018/11/28 2,300 2,371 2,300 2,316 12,300
2018/11/27 2,287 2,335 2,277 2,299 8,900
2018/11/26 2,297 2,299 2,250 2,287 11,400
2018/11/22 2,368 2,368 2,240 2,297 30,500
2018/11/21 2,291 2,364 2,254 2,318 24,900
2018/11/20 2,340 2,383 2,311 2,333 10,300
2018/11/19 2,296 2,390 2,295 2,390 11,100
2018/11/16 2,491 2,491 2,293 2,310 28,900
2018/11/15 2,403 2,476 2,386 2,441 10,100
2018/11/14 2,501 2,534 2,400 2,403 18,700
2018/11/13 2,441 2,536 2,429 2,501 23,500
2018/11/12 2,519 2,564 2,464 2,480 40,800
2018/11/09 2,405 2,588 2,405 2,569 71,600
2018/11/08 2,406 2,525 2,406 2,424 49,900
2018/11/07 2,280 2,416 2,259 2,398 43,200
2018/11/06 2,464 2,464 2,330 2,330 47,300
2018/11/05 2,364 2,495 2,350 2,414 64,000
2018/11/02 2,490 2,490 2,352 2,360 122,000
2018/11/01 2,450 2,550 2,417 2,550 85,900
2018/10/31 2,639 2,665 2,530 2,545 29,200
2018/10/30 2,500 2,625 2,477 2,625 60,700
2018/10/29 2,630 2,646 2,550 2,550 26,600
2018/10/26 2,700 2,735 2,523 2,632 39,900
2018/10/25 2,770 2,801 2,602 2,602 86,800
2018/10/24 2,815 2,835 2,732 2,821 17,700
2018/10/23 2,819 2,840 2,794 2,794 13,600
2018/10/22 2,852 2,852 2,777 2,805 19,400
2018/10/19 2,801 2,847 2,800 2,838 13,200
2018/10/18 2,857 2,868 2,812 2,815 20,200
2018/10/17 2,875 2,894 2,805 2,807 25,500
2018/10/16 2,886 2,924 2,780 2,810 45,900
2018/10/15 2,811 2,935 2,767 2,924 116,800
2018/10/12 2,699 2,772 2,692 2,761 15,900
2018/10/11 2,672 2,735 2,672 2,701 34,100
2018/10/10 2,760 2,813 2,760 2,772 8,100
2018/10/09 2,832 2,832 2,725 2,759 31,100
2018/10/05 2,823 2,863 2,819 2,833 5,700
2018/10/04 2,820 2,860 2,820 2,846 21,700
2018/10/03 2,800 2,887 2,800 2,849 37,700
2018/10/02 2,854 2,874 2,800 2,800 47,500
2018/10/01 2,899 2,945 2,850 2,861 53,500
2018/09/28 2,873 2,890 2,851 2,863 17,600
2018/09/27 2,900 2,931 2,851 2,867 62,400
2018/09/26 2,898 2,919 2,870 2,891 27,600
2018/09/25 2,847 2,900 2,840 2,874 29,100
2018/09/21 2,865 2,871 2,845 2,847 23,100
2018/09/20 2,903 2,915 2,830 2,845 56,400
2018/09/19 2,769 2,915 2,754 2,903 120,700
2018/09/18 2,790 2,792 2,710 2,719 62,400
2018/09/14 2,780 2,830 2,780 2,800 34,900
2018/09/13 2,731 2,821 2,717 2,780 48,200
2018/09/12 2,768 2,816 2,705 2,705 27,400
2018/09/11 2,799 2,812 2,757 2,757 16,600
2018/09/10 2,733 2,795 2,733 2,778 18,900
2018/09/07 2,725 2,791 2,713 2,751 19,200
2018/09/06 2,721 2,747 2,680 2,725 25,400
2018/09/05 2,737 2,763 2,722 2,725 20,900
2018/09/04 2,796 2,803 2,760 2,767 18,900
2018/09/03 2,809 2,809 2,765 2,793 25,800
2018/08/31 2,856 2,856 2,772 2,790 60,200
2018/08/30 2,848 2,889 2,824 2,880 45,300
2018/08/29 2,820 2,857 2,796 2,835 30,500
2018/08/28 2,918 2,918 2,800 2,810 56,100
2018/08/27 2,887 2,921 2,881 2,894 29,900
2018/08/24 2,941 2,942 2,886 2,907 20,900
2018/08/23 2,900 2,998 2,898 2,973 32,000
2018/08/22 2,785 2,899 2,785 2,898 18,500
2018/08/21 2,796 2,830 2,770 2,783 27,000
2018/08/20 2,979 2,980 2,778 2,803 79,600
2018/08/17 3,015 3,035 2,952 2,960 24,500
2018/08/16 2,985 3,040 2,975 2,991 39,300
2018/08/15 3,030 3,065 2,992 2,992 40,500
2018/08/14 3,025 3,025 2,971 2,978 12,700
2018/08/13 3,000 3,050 2,950 2,984 41,400
2018/08/10 3,035 3,035 2,976 2,999 34,300
2018/08/09 3,065 3,065 2,974 2,984 31,400
2018/08/08 2,985 3,070 2,920 3,070 71,500
2018/08/07 2,973 3,015 2,970 3,005 33,900
2018/08/06 2,973 3,045 2,973 3,000 43,600
2018/08/03 2,940 3,025 2,940 3,000 76,700
2018/08/02 2,908 2,939 2,870 2,907 47,700
2018/08/01 2,928 2,945 2,830 2,925 156,800
2018/07/31 2,980 3,085 2,980 3,020 36,000
2018/07/30 3,140 3,140 2,969 3,025 74,200
2018/07/27 3,120 3,150 3,100 3,130 36,300
2018/07/26 3,110 3,130 3,090 3,100 38,000
2018/07/25 3,150 3,155 3,090 3,110 32,300
2018/07/24 3,090 3,165 3,090 3,105 105,900
2018/07/23 2,993 3,070 2,980 3,070 63,800
2018/07/20 2,990 3,045 2,970 2,985 63,700
2018/07/19 2,849 2,979 2,849 2,974 56,300
2018/07/18 2,834 2,870 2,825 2,849 13,100
2018/07/17 2,886 2,886 2,810 2,827 37,900
2018/07/13 2,950 2,950 2,865 2,890 33,900
2018/07/12 3,025 3,030 2,903 2,905 67,900
2018/07/11 2,965 3,060 2,941 3,025 78,500
2018/07/10 2,926 2,985 2,900 2,966 54,400
2018/07/09 2,948 2,949 2,865 2,888 26,300
2018/07/06 2,843 2,928 2,820 2,925 56,600
2018/07/05 2,872 2,920 2,781 2,793 37,300
2018/07/04 2,910 2,960 2,855 2,871 29,700
2018/07/03 2,844 2,963 2,839 2,939 45,000
2018/07/02 2,890 2,955 2,876 2,876 28,000
2018/06/29 2,846 2,940 2,846 2,919 35,200
2018/06/28 2,806 2,849 2,773 2,846 18,600
2018/06/27 2,830 2,880 2,817 2,825 12,000
2018/06/26 2,830 2,894 2,803 2,831 20,600
2018/06/25 2,880 2,919 2,843 2,861 19,500
2018/06/22 2,900 2,922 2,837 2,922 39,700
2018/06/21 2,930 2,977 2,878 2,943 47,700
2018/06/20 2,820 2,897 2,820 2,885 29,600
2018/06/19 2,840 2,890 2,824 2,862 37,000
2018/06/18 2,826 2,868 2,748 2,868 27,900
2018/06/15 2,956 2,968 2,771 2,826 48,900
2018/06/14 2,917 2,971 2,880 2,971 32,900
2018/06/13 2,886 2,920 2,880 2,912 26,300
2018/06/12 2,832 2,880 2,818 2,874 35,900
2018/06/11 2,742 2,849 2,742 2,832 30,000
2018/06/08 2,797 2,821 2,727 2,742 56,000
2018/06/07 2,826 2,859 2,801 2,815 35,200
2018/06/06 2,955 2,969 2,810 2,826 64,400
2018/06/05 2,940 2,998 2,870 2,923 77,100
2018/06/04 3,090 3,100 2,960 2,960 99,500
2018/06/01 3,015 3,170 2,988 3,160 122,800
2018/05/31 2,930 3,030 2,902 3,010 67,800
2018/05/30 2,795 2,898 2,794 2,893 43,400
2018/05/29 2,891 2,908 2,831 2,866 64,000
2018/05/28 2,892 2,962 2,892 2,910 34,100
2018/05/25 2,873 2,956 2,873 2,905 35,600
2018/05/24 2,906 2,927 2,872 2,904 41,800
2018/05/23 2,880 2,948 2,880 2,904 48,500
2018/05/22 2,920 2,946 2,885 2,909 55,000
2018/05/21 2,910 2,949 2,875 2,922 79,400
2018/05/18 2,810 2,918 2,800 2,910 177,200
2018/05/17 2,644 2,835 2,641 2,791 244,800
2018/05/16 2,572 2,608 2,525 2,587 118,700
2018/05/15 2,572 2,614 2,490 2,561 252,100
2018/05/14 2,656 2,794 2,648 2,722 216,100
2018/05/11 2,497 2,692 2,481 2,683 266,400
2018/05/10 2,450 2,511 2,437 2,476 154,200
2018/05/09 2,460 2,490 2,403 2,424 99,700
2018/05/08 2,464 2,498 2,431 2,460 66,500
2018/05/07 2,501 2,514 2,440 2,446 121,300
2018/05/02 2,600 2,630 2,490 2,525 246,000
2018/05/01 2,650 2,790 2,633 2,644 376,600
2018/04/27 3,185 3,185 3,075 3,090 54,600
2018/04/26 3,120 3,155 3,060 3,150 98,900
2018/04/25 2,996 3,165 2,982 3,160 89,100
2018/04/24 3,095 3,120 2,995 3,000 78,800
2018/04/23 3,180 3,230 3,075 3,080 99,200
2018/04/20 2,976 3,155 2,975 3,145 156,500
2018/04/19 2,924 2,995 2,915 2,977 57,900
2018/04/18 2,878 2,933 2,849 2,933 51,600
2018/04/17 2,885 2,940 2,791 2,840 57,400
2018/04/16 2,950 2,990 2,847 2,870 71,700
2018/04/13 2,875 2,930 2,865 2,893 22,300
2018/04/12 2,825 2,948 2,812 2,882 46,400
2018/04/11 2,876 2,887 2,811 2,836 36,800
2018/04/10 2,806 2,859 2,768 2,843 37,900
2018/04/09 2,755 2,850 2,718 2,803 56,100
2018/04/06 2,844 2,865 2,786 2,800 39,100
2018/04/05 2,950 2,950 2,840 2,843 62,900
2018/04/04 2,971 2,984 2,905 2,919 40,600
2018/04/03 2,906 2,952 2,843 2,921 70,500
2018/04/02 3,000 3,050 2,960 2,990 60,500
2018/03/30 2,975 3,020 2,946 2,972 68,300
2018/03/29 2,844 2,878 2,821 2,875 70,900
2018/03/28 2,704 2,803 2,699 2,794 34,100
2018/03/27 2,801 2,849 2,760 2,784 74,500
2018/03/26 2,700 2,735 2,570 2,735 134,300
2018/03/23 2,855 2,923 2,785 2,785 129,400
2018/03/22 2,950 3,065 2,950 3,025 80,000
2018/03/20 2,970 2,989 2,910 2,939 99,000
2018/03/19 3,270 3,285 2,986 3,040 202,100
2018/03/16 3,200 3,350 3,165 3,330 198,100
2018/03/15 3,150 3,235 3,080 3,185 119,700
2018/03/14 3,060 3,180 2,999 3,175 123,500
2018/03/13 2,971 3,165 2,937 3,120 159,000
2018/03/12 2,921 3,025 2,889 3,020 131,100
2018/03/09 2,786 2,862 2,730 2,849 105,000
2018/03/08 2,714 2,785 2,655 2,766 86,000
2018/03/07 2,691 2,709 2,584 2,689 142,100
2018/03/06 2,785 2,806 2,675 2,715 249,800
2018/03/05 2,963 2,985 2,709 2,720 168,500
2018/03/02 2,910 3,020 2,902 2,995 75,000
2018/03/01 3,005 3,050 2,960 3,030 73,600
2018/02/28 2,968 3,120 2,955 3,045 98,400
2018/02/27 3,090 3,150 3,005 3,020 103,600
2018/02/26 3,100 3,125 2,982 3,055 153,800
2018/02/23 2,892 3,020 2,855 3,015 222,000
2018/02/22 2,906 2,907 2,821 2,824 116,400
2018/02/21 2,925 2,980 2,880 2,930 119,000
2018/02/20 2,961 3,000 2,885 2,982 150,400
2018/02/19 3,030 3,050 2,981 3,015 105,400
2018/02/16 3,000 3,080 2,948 3,000 90,000
2018/02/15 2,978 3,095 2,920 2,968 118,100
2018/02/14 3,080 3,080 2,802 2,910 214,600
2018/02/13 3,355 3,420 3,010 3,035 291,200
2018/02/09 3,230 3,395 3,155 3,345 194,500
2018/02/08 3,310 3,480 3,300 3,450 196,500
2018/02/07 3,545 3,560 3,250 3,255 281,500
2018/02/06 3,370 3,470 2,930 3,215 543,800
2018/02/05 3,240 3,670 3,235 3,615 454,600
2018/02/02 3,500 3,520 3,355 3,445 264,000
2018/02/01 3,440 3,525 3,335 3,525 197,300
2018/01/31 3,260 3,535 3,220 3,365 222,900
2018/01/30 3,440 3,440 3,255 3,290 261,800
2018/01/29 3,610 3,675 3,430 3,470 197,000
2018/01/26 3,560 3,645 3,470 3,515 208,700
2018/01/25 3,480 3,560 3,395 3,500 175,600
2018/01/24 3,370 3,575 3,330 3,490 269,900
2018/01/23 3,350 3,370 3,275 3,320 137,300
2018/01/22 3,240 3,380 3,195 3,370 169,500
2018/01/19 3,000 3,200 2,998 3,195 94,100
2018/01/18 3,190 3,210 2,995 3,050 103,600
2018/01/17 3,160 3,225 3,095 3,120 120,800
2018/01/16 3,110 3,190 3,110 3,160 90,900
2018/01/15 3,070 3,175 3,065 3,130 135,900
2018/01/12 3,000 3,050 2,979 3,030 96,100
2018/01/11 2,970 3,050 2,969 3,005 80,200
2018/01/10 3,035 3,035 2,955 3,000 118,600
2018/01/09 2,850 3,050 2,841 3,045 214,800
2018/01/05 2,800 2,870 2,772 2,850 107,700
2018/01/04 2,900 2,909 2,781 2,800 138,900

このページの先頭へ