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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,017 | 2,038 | 1,965 | 1,976 | 99,300 |
| 2024/04/25 | 1,951 | 2,055 | 1,924 | 2,052 | 308,200 |
| 2024/04/24 | 1,879 | 1,921 | 1,866 | 1,911 | 47,300 |
| 2024/04/23 | 1,900 | 1,915 | 1,890 | 1,890 | 13,900 |
| 2024/04/22 | 1,920 | 1,920 | 1,884 | 1,897 | 29,500 |
| 2024/04/19 | 1,891 | 1,912 | 1,879 | 1,900 | 23,700 |
| 2024/04/18 | 1,940 | 1,960 | 1,891 | 1,902 | 69,300 |
| 2024/04/17 | 1,958 | 1,963 | 1,926 | 1,940 | 93,400 |
| 2024/04/16 | 1,950 | 1,958 | 1,928 | 1,950 | 41,800 |
| 2024/04/15 | 1,948 | 1,964 | 1,947 | 1,949 | 24,700 |
| 2024/04/12 | 1,929 | 1,960 | 1,925 | 1,954 | 37,800 |
| 2024/04/11 | 1,922 | 1,932 | 1,911 | 1,919 | 12,000 |
| 2024/04/10 | 1,911 | 1,945 | 1,911 | 1,928 | 22,600 |
| 2024/04/09 | 1,910 | 1,913 | 1,896 | 1,911 | 14,300 |
| 2024/04/08 | 1,917 | 1,925 | 1,886 | 1,892 | 23,600 |
| 2024/04/05 | 1,880 | 1,909 | 1,879 | 1,901 | 20,000 |
| 2024/04/04 | 1,900 | 1,924 | 1,891 | 1,900 | 38,900 |
| 2024/04/03 | 1,828 | 1,899 | 1,820 | 1,891 | 61,200 |
| 2024/04/02 | 1,850 | 1,853 | 1,814 | 1,829 | 27,200 |
| 2024/04/01 | 1,870 | 1,870 | 1,835 | 1,842 | 28,900 |
| 2024/03/29 | 1,853 | 1,873 | 1,845 | 1,853 | 72,400 |
| 2024/03/28 | 1,854 | 1,886 | 1,841 | 1,848 | 67,200 |
| 2024/03/27 | 1,904 | 1,904 | 1,845 | 1,855 | 43,500 |
| 2024/03/26 | 1,882 | 1,903 | 1,879 | 1,892 | 52,100 |
| 2024/03/25 | 1,878 | 1,882 | 1,866 | 1,881 | 21,700 |
| 2024/03/22 | 1,867 | 1,889 | 1,857 | 1,869 | 36,600 |
| 2024/03/21 | 1,870 | 1,876 | 1,852 | 1,857 | 20,500 |
| 2024/03/19 | 1,850 | 1,851 | 1,832 | 1,850 | 22,000 |
| 2024/03/18 | 1,850 | 1,855 | 1,839 | 1,846 | 18,700 |
| 2024/03/15 | 1,850 | 1,863 | 1,846 | 1,852 | 12,700 |
| 2024/03/14 | 1,837 | 1,862 | 1,829 | 1,859 | 33,500 |
| 2024/03/13 | 1,890 | 1,890 | 1,825 | 1,828 | 26,600 |
| 2024/03/12 | 1,840 | 1,894 | 1,834 | 1,885 | 69,400 |
| 2024/03/11 | 1,802 | 1,863 | 1,802 | 1,840 | 70,800 |
| 2024/03/08 | 1,863 | 1,863 | 1,827 | 1,827 | 31,300 |
| 2024/03/07 | 1,862 | 1,875 | 1,845 | 1,863 | 46,300 |
| 2024/03/06 | 1,820 | 1,876 | 1,812 | 1,855 | 74,000 |
| 2024/03/05 | 1,770 | 1,807 | 1,767 | 1,801 | 45,500 |
| 2024/03/04 | 1,753 | 1,770 | 1,753 | 1,761 | 22,800 |
| 2024/03/01 | 1,781 | 1,783 | 1,750 | 1,753 | 53,200 |
| 2024/02/29 | 1,789 | 1,796 | 1,766 | 1,781 | 43,300 |
| 2024/02/28 | 1,779 | 1,812 | 1,779 | 1,789 | 50,300 |
| 2024/02/27 | 1,766 | 1,798 | 1,766 | 1,778 | 41,300 |
| 2024/02/26 | 1,769 | 1,775 | 1,760 | 1,766 | 32,700 |
| 2024/02/22 | 1,745 | 1,771 | 1,741 | 1,762 | 50,700 |
| 2024/02/21 | 1,708 | 1,715 | 1,699 | 1,710 | 48,800 |
| 2024/02/20 | 1,689 | 1,712 | 1,684 | 1,703 | 43,200 |
| 2024/02/19 | 1,689 | 1,695 | 1,676 | 1,684 | 47,600 |
| 2024/02/16 | 1,699 | 1,705 | 1,685 | 1,689 | 35,700 |
| 2024/02/15 | 1,707 | 1,712 | 1,689 | 1,698 | 38,200 |
| 2024/02/14 | 1,710 | 1,716 | 1,694 | 1,698 | 40,900 |
| 2024/02/13 | 1,730 | 1,737 | 1,702 | 1,725 | 40,500 |
| 2024/02/09 | 1,753 | 1,753 | 1,728 | 1,730 | 21,500 |
| 2024/02/08 | 1,717 | 1,760 | 1,717 | 1,745 | 48,600 |
| 2024/02/07 | 1,725 | 1,736 | 1,711 | 1,717 | 54,100 |
| 2024/02/06 | 1,733 | 1,747 | 1,721 | 1,736 | 32,500 |
| 2024/02/05 | 1,731 | 1,741 | 1,717 | 1,740 | 52,800 |
| 2024/02/02 | 1,735 | 1,750 | 1,701 | 1,732 | 74,800 |
| 2024/02/01 | 1,791 | 1,802 | 1,735 | 1,735 | 116,000 |
| 2024/01/31 | 1,860 | 1,860 | 1,815 | 1,842 | 41,200 |
| 2024/01/30 | 1,830 | 1,863 | 1,830 | 1,860 | 28,800 |
| 2024/01/29 | 1,844 | 1,854 | 1,819 | 1,828 | 26,400 |
| 2024/01/26 | 1,837 | 1,856 | 1,822 | 1,844 | 35,900 |
| 2024/01/25 | 1,799 | 1,833 | 1,793 | 1,833 | 28,300 |
| 2024/01/24 | 1,802 | 1,805 | 1,781 | 1,792 | 21,400 |
| 2024/01/23 | 1,802 | 1,811 | 1,795 | 1,800 | 13,300 |
| 2024/01/22 | 1,791 | 1,805 | 1,791 | 1,800 | 19,800 |
| 2024/01/19 | 1,789 | 1,805 | 1,778 | 1,790 | 19,000 |
| 2024/01/18 | 1,779 | 1,786 | 1,762 | 1,775 | 11,100 |
| 2024/01/17 | 1,771 | 1,789 | 1,764 | 1,768 | 12,600 |
| 2024/01/16 | 1,801 | 1,801 | 1,770 | 1,770 | 19,200 |
| 2024/01/15 | 1,785 | 1,812 | 1,785 | 1,806 | 29,100 |
| 2024/01/12 | 1,772 | 1,784 | 1,762 | 1,774 | 59,200 |
| 2024/01/11 | 1,774 | 1,782 | 1,768 | 1,775 | 24,200 |
| 2024/01/10 | 1,736 | 1,758 | 1,736 | 1,751 | 18,800 |
| 2024/01/09 | 1,754 | 1,756 | 1,731 | 1,734 | 27,200 |
| 2024/01/05 | 1,749 | 1,755 | 1,742 | 1,743 | 14,000 |
| 2024/01/04 | 1,745 | 1,745 | 1,719 | 1,742 | 21,800 |
| 2023/12/29 | 1,762 | 1,767 | 1,740 | 1,746 | 33,900 |
| 2023/12/28 | 1,730 | 1,773 | 1,721 | 1,762 | 29,900 |
| 2023/12/27 | 1,671 | 1,730 | 1,671 | 1,730 | 63,300 |
| 2023/12/26 | 1,675 | 1,686 | 1,661 | 1,670 | 55,800 |
| 2023/12/25 | 1,716 | 1,716 | 1,682 | 1,682 | 71,000 |
| 2023/12/22 | 1,736 | 1,742 | 1,712 | 1,714 | 42,000 |
| 2023/12/21 | 1,740 | 1,746 | 1,724 | 1,724 | 40,700 |
| 2023/12/20 | 1,775 | 1,779 | 1,746 | 1,746 | 47,300 |
| 2023/12/19 | 1,760 | 1,768 | 1,742 | 1,764 | 37,300 |
| 2023/12/18 | 1,762 | 1,762 | 1,740 | 1,748 | 14,300 |
| 2023/12/15 | 1,737 | 1,764 | 1,735 | 1,755 | 27,900 |
| 2023/12/14 | 1,766 | 1,766 | 1,737 | 1,737 | 29,700 |
| 2023/12/13 | 1,750 | 1,756 | 1,745 | 1,745 | 30,800 |
| 2023/12/12 | 1,774 | 1,774 | 1,741 | 1,741 | 17,000 |
| 2023/12/11 | 1,750 | 1,767 | 1,747 | 1,758 | 16,400 |
| 2023/12/08 | 1,751 | 1,754 | 1,743 | 1,747 | 23,300 |
| 2023/12/07 | 1,762 | 1,764 | 1,753 | 1,764 | 13,700 |
| 2023/12/06 | 1,744 | 1,778 | 1,744 | 1,772 | 20,200 |
| 2023/12/05 | 1,759 | 1,761 | 1,734 | 1,740 | 38,800 |
| 2023/12/04 | 1,775 | 1,777 | 1,758 | 1,769 | 30,700 |
| 2023/12/01 | 1,807 | 1,807 | 1,770 | 1,777 | 23,700 |
| 2023/11/30 | 1,806 | 1,807 | 1,792 | 1,807 | 35,600 |
| 2023/11/29 | 1,795 | 1,801 | 1,789 | 1,801 | 12,000 |
| 2023/11/28 | 1,811 | 1,820 | 1,790 | 1,796 | 18,300 |
| 2023/11/27 | 1,860 | 1,861 | 1,808 | 1,808 | 30,300 |
| 2023/11/24 | 1,866 | 1,869 | 1,846 | 1,847 | 19,500 |
| 2023/11/22 | 1,816 | 1,853 | 1,816 | 1,846 | 48,500 |
| 2023/11/21 | 1,780 | 1,819 | 1,780 | 1,812 | 46,500 |
| 2023/11/20 | 1,745 | 1,783 | 1,745 | 1,776 | 41,400 |
| 2023/11/17 | 1,740 | 1,747 | 1,732 | 1,742 | 19,300 |
| 2023/11/16 | 1,750 | 1,758 | 1,740 | 1,740 | 22,300 |
| 2023/11/15 | 1,753 | 1,770 | 1,747 | 1,758 | 39,700 |
| 2023/11/14 | 1,742 | 1,746 | 1,724 | 1,736 | 55,200 |
| 2023/11/13 | 1,759 | 1,777 | 1,742 | 1,742 | 31,500 |
| 2023/11/10 | 1,768 | 1,770 | 1,750 | 1,760 | 31,300 |
| 2023/11/09 | 1,777 | 1,786 | 1,758 | 1,766 | 30,300 |
| 2023/11/08 | 1,799 | 1,807 | 1,763 | 1,763 | 40,400 |
| 2023/11/07 | 1,790 | 1,794 | 1,779 | 1,791 | 31,800 |
| 2023/11/06 | 1,802 | 1,810 | 1,775 | 1,780 | 45,700 |
| 2023/11/02 | 1,763 | 1,805 | 1,761 | 1,785 | 43,000 |
| 2023/11/01 | 1,764 | 1,784 | 1,760 | 1,763 | 55,900 |
| 2023/10/31 | 1,774 | 1,783 | 1,740 | 1,763 | 51,000 |
| 2023/10/30 | 1,787 | 1,803 | 1,770 | 1,783 | 29,600 |
| 2023/10/27 | 1,794 | 1,810 | 1,787 | 1,803 | 28,000 |
| 2023/10/26 | 1,808 | 1,808 | 1,785 | 1,800 | 29,300 |
| 2023/10/25 | 1,825 | 1,842 | 1,817 | 1,826 | 17,100 |
| 2023/10/24 | 1,840 | 1,852 | 1,799 | 1,825 | 46,900 |
| 2023/10/23 | 1,846 | 1,860 | 1,840 | 1,845 | 27,700 |
| 2023/10/20 | 1,867 | 1,867 | 1,840 | 1,852 | 32,400 |
| 2023/10/19 | 1,879 | 1,879 | 1,862 | 1,867 | 20,500 |
| 2023/10/18 | 1,881 | 1,890 | 1,877 | 1,880 | 14,500 |
| 2023/10/17 | 1,879 | 1,891 | 1,870 | 1,881 | 20,700 |
| 2023/10/16 | 1,879 | 1,879 | 1,850 | 1,859 | 40,400 |
| 2023/10/13 | 1,923 | 1,941 | 1,886 | 1,886 | 54,800 |
| 2023/10/12 | 1,915 | 1,952 | 1,915 | 1,943 | 31,800 |
| 2023/10/11 | 1,935 | 1,935 | 1,906 | 1,915 | 19,700 |
| 2023/10/10 | 1,941 | 1,950 | 1,931 | 1,935 | 16,400 |
| 2023/10/06 | 1,920 | 1,929 | 1,910 | 1,927 | 19,400 |
| 2023/10/05 | 1,901 | 1,932 | 1,901 | 1,920 | 16,400 |
| 2023/10/04 | 1,901 | 1,920 | 1,885 | 1,900 | 44,600 |
| 2023/10/03 | 1,953 | 1,960 | 1,918 | 1,918 | 43,200 |
| 2023/10/02 | 1,981 | 2,007 | 1,965 | 1,968 | 16,100 |
| 2023/09/29 | 1,994 | 2,003 | 1,978 | 1,978 | 17,600 |
| 2023/09/28 | 1,991 | 2,006 | 1,975 | 1,990 | 19,500 |
| 2023/09/27 | 1,991 | 2,010 | 1,984 | 2,010 | 18,800 |
| 2023/09/26 | 2,008 | 2,008 | 1,990 | 1,992 | 26,800 |
| 2023/09/25 | 2,014 | 2,018 | 1,998 | 2,000 | 23,700 |
| 2023/09/22 | 1,980 | 2,012 | 1,969 | 2,006 | 34,200 |
| 2023/09/21 | 2,019 | 2,020 | 1,979 | 1,993 | 49,900 |
| 2023/09/20 | 2,030 | 2,044 | 2,025 | 2,030 | 19,200 |
| 2023/09/19 | 2,027 | 2,038 | 2,008 | 2,031 | 32,800 |
| 2023/09/15 | 2,030 | 2,041 | 2,027 | 2,029 | 20,200 |
| 2023/09/14 | 2,031 | 2,051 | 2,017 | 2,026 | 17,500 |
| 2023/09/13 | 2,032 | 2,034 | 2,015 | 2,031 | 15,700 |
| 2023/09/12 | 2,005 | 2,032 | 2,000 | 2,030 | 17,200 |
| 2023/09/11 | 2,035 | 2,048 | 1,991 | 2,005 | 49,600 |
| 2023/09/08 | 2,085 | 2,091 | 2,039 | 2,041 | 45,300 |
| 2023/09/07 | 2,107 | 2,116 | 2,098 | 2,104 | 17,100 |
| 2023/09/06 | 2,103 | 2,124 | 2,100 | 2,110 | 16,100 |
| 2023/09/05 | 2,103 | 2,110 | 2,089 | 2,103 | 19,000 |
| 2023/09/04 | 2,094 | 2,107 | 2,090 | 2,103 | 22,300 |
| 2023/09/01 | 2,108 | 2,111 | 2,090 | 2,094 | 14,800 |
| 2023/08/31 | 2,100 | 2,127 | 2,100 | 2,108 | 29,900 |
| 2023/08/30 | 2,091 | 2,106 | 2,090 | 2,095 | 12,000 |
| 2023/08/29 | 2,088 | 2,100 | 2,073 | 2,091 | 11,100 |
| 2023/08/28 | 2,070 | 2,080 | 2,054 | 2,079 | 10,100 |
| 2023/08/25 | 2,028 | 2,060 | 2,022 | 2,047 | 15,700 |
| 2023/08/24 | 2,075 | 2,075 | 2,041 | 2,041 | 17,400 |
| 2023/08/23 | 2,040 | 2,054 | 2,031 | 2,054 | 16,200 |
| 2023/08/22 | 2,054 | 2,068 | 2,039 | 2,051 | 25,500 |
| 2023/08/21 | 2,060 | 2,069 | 2,024 | 2,026 | 35,000 |
| 2023/08/18 | 2,140 | 2,140 | 2,068 | 2,068 | 47,600 |
| 2023/08/17 | 2,210 | 2,210 | 2,110 | 2,135 | 38,600 |
| 2023/08/16 | 2,219 | 2,240 | 2,199 | 2,210 | 63,600 |
| 2023/08/15 | 2,173 | 2,237 | 2,173 | 2,219 | 115,800 |
| 2023/08/14 | 2,139 | 2,159 | 2,118 | 2,147 | 46,100 |
| 2023/08/10 | 2,139 | 2,154 | 2,116 | 2,138 | 32,200 |
| 2023/08/09 | 2,139 | 2,155 | 2,114 | 2,142 | 27,100 |
| 2023/08/08 | 2,180 | 2,183 | 2,140 | 2,153 | 50,200 |
| 2023/08/07 | 2,140 | 2,171 | 2,113 | 2,171 | 32,900 |
| 2023/08/04 | 2,155 | 2,183 | 2,154 | 2,159 | 30,100 |
| 2023/08/03 | 2,150 | 2,190 | 2,132 | 2,132 | 36,300 |
| 2023/08/02 | 2,163 | 2,228 | 2,150 | 2,151 | 111,400 |
| 2023/08/01 | 2,030 | 2,130 | 2,026 | 2,130 | 83,500 |
| 2023/07/31 | 2,150 | 2,159 | 2,123 | 2,130 | 34,900 |
| 2023/07/28 | 2,129 | 2,158 | 2,120 | 2,140 | 26,700 |
| 2023/07/27 | 2,143 | 2,146 | 2,124 | 2,146 | 23,500 |
| 2023/07/26 | 2,121 | 2,139 | 2,113 | 2,126 | 13,600 |
| 2023/07/25 | 2,130 | 2,135 | 2,105 | 2,121 | 19,800 |
| 2023/07/24 | 2,135 | 2,142 | 2,122 | 2,122 | 14,900 |
| 2023/07/21 | 2,150 | 2,150 | 2,118 | 2,133 | 19,500 |
| 2023/07/20 | 2,184 | 2,184 | 2,125 | 2,154 | 40,200 |
| 2023/07/19 | 2,188 | 2,210 | 2,186 | 2,192 | 29,100 |
| 2023/07/18 | 2,180 | 2,220 | 2,158 | 2,182 | 54,700 |
| 2023/07/14 | 2,110 | 2,148 | 2,105 | 2,145 | 31,700 |
| 2023/07/13 | 2,103 | 2,111 | 2,069 | 2,105 | 29,700 |
| 2023/07/12 | 2,148 | 2,150 | 2,073 | 2,078 | 71,000 |
| 2023/07/11 | 2,076 | 2,212 | 2,076 | 2,145 | 156,500 |
| 2023/07/10 | 2,056 | 2,079 | 2,038 | 2,054 | 70,200 |
| 2023/07/07 | 2,031 | 2,031 | 2,001 | 2,006 | 13,600 |
| 2023/07/06 | 2,030 | 2,040 | 2,027 | 2,030 | 12,200 |
| 2023/07/05 | 2,023 | 2,030 | 2,016 | 2,023 | 7,600 |