ニッポン高度紙工業(3891) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/30 - - - - -
2020/09/29 1,216.0 1,228.0 1,206.0 1,210.0 23,700
2020/09/28 1,215.0 1,219.0 1,201.0 1,219.0 28,800
2020/09/25 1,202.0 1,222.0 1,199.0 1,220.0 40,600
2020/09/24 1,233.0 1,236.0 1,186.0 1,202.0 53,700
2020/09/23 1,230.0 1,255.0 1,230.0 1,251.0 27,600
2020/09/18 1,250.0 1,250.0 1,226.0 1,244.0 40,700
2020/09/17 1,256.0 1,257.0 1,220.0 1,251.0 28,400
2020/09/16 1,247.0 1,260.0 1,238.0 1,245.0 34,100
2020/09/15 1,261.0 1,268.0 1,238.0 1,254.0 30,900
2020/09/14 1,252.0 1,266.0 1,251.0 1,263.0 38,200
2020/09/11 1,202.0 1,245.0 1,201.0 1,239.0 53,300
2020/09/10 1,212.0 1,214.0 1,197.0 1,202.0 37,000
2020/09/09 1,179.0 1,205.0 1,179.0 1,205.0 32,900
2020/09/08 1,198.0 1,210.0 1,180.0 1,200.0 65,400
2020/09/07 1,198.0 1,209.0 1,187.0 1,200.0 60,200
2020/09/04 1,169.0 1,200.0 1,152.0 1,185.0 88,200
2020/09/03 1,203.0 1,208.0 1,177.0 1,192.0 95,300
2020/09/02 1,200.0 1,206.0 1,181.0 1,194.0 103,300
2020/09/01 1,199.0 1,220.0 1,190.0 1,212.0 81,800
2020/08/31 1,220.0 1,225.0 1,185.0 1,194.0 170,200
2020/08/28 1,240.0 1,257.0 1,190.0 1,220.0 167,800
2020/08/27 1,291.0 1,308.0 1,234.0 1,236.0 238,100
2020/08/26 1,341.0 1,350.0 1,237.0 1,240.0 383,300
2020/08/25 1,450.0 1,498.0 1,324.0 1,329.0 338,700
2020/08/24 1,288.0 1,389.0 1,288.0 1,384.0 64,700
2020/08/21 1,244.0 1,281.0 1,236.0 1,278.0 24,300
2020/08/20 1,230.0 1,243.0 1,218.0 1,226.0 18,700
2020/08/19 1,231.0 1,253.0 1,219.0 1,230.0 22,500
2020/08/18 1,270.0 1,270.0 1,207.0 1,218.0 45,300
2020/08/17 1,232.0 1,284.0 1,232.0 1,273.0 23,400
2020/08/14 1,290.0 1,290.0 1,250.0 1,250.0 35,400
2020/08/13 1,260.0 1,295.0 1,260.0 1,285.0 43,700
2020/08/12 1,245.0 1,253.0 1,212.0 1,250.0 28,600
2020/08/11 1,207.0 1,258.0 1,197.0 1,251.0 53,400
2020/08/07 1,213.0 1,255.0 1,182.0 1,223.0 87,500
2020/08/06 1,265.0 1,294.0 1,211.0 1,216.0 112,000
2020/08/05 1,300.0 1,318.0 1,256.0 1,292.0 184,500
2020/08/04 1,301.0 1,395.0 1,270.0 1,344.0 429,700
2020/08/03 1,130.0 1,130.0 1,130.0 1,130.0 8,300
2020/07/31 998.0 998.0 971.0 980.0 8,500
2020/07/30 983.0 995.0 981.0 992.0 8,500
2020/07/29 986.0 996.0 975.0 983.0 11,400
2020/07/28 1,026.0 1,026.0 985.0 986.0 14,600
2020/07/27 1,020.0 1,032.0 998.0 1,021.0 11,100
2020/07/22 1,024.0 1,030.0 1,006.0 1,021.0 12,900
2020/07/21 999.0 1,020.0 990.0 1,020.0 7,500
2020/07/20 988.0 1,001.0 982.0 996.0 6,000
2020/07/17 996.0 996.0 975.0 982.0 6,400
2020/07/16 1,013.0 1,013.0 987.0 995.0 10,500