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 |
|---|---|---|---|---|---|
| 2026/02/06 | 3,165 | 3,285 | 3,085 | 3,265 | 111,700 |
| 2026/02/05 | 3,050 | 3,180 | 3,020 | 3,155 | 128,500 |
| 2026/02/04 | 3,155 | 3,175 | 2,972 | 3,065 | 244,500 |
| 2026/02/03 | 3,195 | 3,270 | 3,180 | 3,225 | 95,500 |
| 2026/02/02 | 3,360 | 3,400 | 3,130 | 3,155 | 165,000 |
| 2026/01/30 | 3,365 | 3,480 | 3,220 | 3,365 | 264,800 |
| 2026/01/29 | 3,535 | 3,535 | 3,210 | 3,330 | 408,700 |
| 2026/01/28 | 3,520 | 3,520 | 3,460 | 3,475 | 56,900 |
| 2026/01/27 | 3,500 | 3,535 | 3,470 | 3,530 | 52,900 |
| 2026/01/26 | 3,555 | 3,555 | 3,480 | 3,500 | 63,600 |
| 2026/01/23 | 3,655 | 3,685 | 3,595 | 3,625 | 119,600 |
| 2026/01/22 | 3,590 | 3,685 | 3,560 | 3,655 | 87,000 |
| 2026/01/21 | 3,440 | 3,585 | 3,400 | 3,520 | 84,100 |
| 2026/01/20 | 3,555 | 3,580 | 3,485 | 3,510 | 55,700 |
| 2026/01/19 | 3,560 | 3,610 | 3,505 | 3,550 | 63,100 |
| 2026/01/16 | 3,625 | 3,655 | 3,515 | 3,610 | 97,900 |
| 2026/01/15 | 3,670 | 3,750 | 3,625 | 3,665 | 86,100 |
| 2026/01/14 | 3,520 | 3,675 | 3,500 | 3,670 | 114,500 |
| 2026/01/13 | 3,500 | 3,540 | 3,435 | 3,520 | 94,600 |
| 2026/01/09 | 3,470 | 3,480 | 3,290 | 3,360 | 96,500 |
| 2026/01/08 | 3,490 | 3,490 | 3,385 | 3,400 | 87,300 |
| 2026/01/07 | 3,430 | 3,550 | 3,400 | 3,495 | 90,200 |
| 2026/01/06 | 3,380 | 3,500 | 3,380 | 3,480 | 92,600 |
| 2026/01/05 | 3,475 | 3,480 | 3,320 | 3,355 | 101,400 |
| 2025/12/30 | 3,400 | 3,455 | 3,365 | 3,425 | 86,700 |
| 2025/12/29 | 3,340 | 3,440 | 3,335 | 3,430 | 87,100 |
| 2025/12/26 | 3,340 | 3,395 | 3,315 | 3,320 | 111,400 |
| 2025/12/25 | 3,275 | 3,340 | 3,235 | 3,325 | 89,400 |
| 2025/12/24 | 3,280 | 3,335 | 3,250 | 3,290 | 65,700 |
| 2025/12/23 | 3,275 | 3,390 | 3,250 | 3,290 | 140,300 |
| 2025/12/22 | 3,185 | 3,305 | 3,150 | 3,275 | 135,500 |
| 2025/12/19 | 3,120 | 3,125 | 3,080 | 3,115 | 51,000 |
| 2025/12/18 | 3,050 | 3,110 | 3,005 | 3,095 | 103,300 |
| 2025/12/17 | 3,030 | 3,090 | 2,985 | 3,070 | 84,400 |
| 2025/12/16 | 3,025 | 3,025 | 2,949 | 3,020 | 66,600 |
| 2025/12/15 | 2,933 | 3,025 | 2,899 | 3,025 | 65,800 |
| 2025/12/12 | 2,851 | 2,972 | 2,844 | 2,972 | 108,400 |
| 2025/12/11 | 2,925 | 2,932 | 2,813 | 2,831 | 99,600 |
| 2025/12/10 | 2,998 | 3,030 | 2,918 | 2,918 | 80,400 |
| 2025/12/09 | 2,955 | 2,990 | 2,923 | 2,955 | 84,300 |
| 2025/12/08 | 2,885 | 2,994 | 2,851 | 2,974 | 103,500 |
| 2025/12/05 | 2,800 | 2,863 | 2,784 | 2,835 | 62,300 |
| 2025/12/04 | 2,920 | 2,956 | 2,847 | 2,866 | 122,800 |
| 2025/12/03 | 2,800 | 2,908 | 2,770 | 2,890 | 128,500 |
| 2025/12/02 | 2,744 | 2,787 | 2,744 | 2,770 | 40,200 |
| 2025/12/01 | 2,820 | 2,842 | 2,721 | 2,745 | 115,100 |
| 2025/11/28 | 2,721 | 2,747 | 2,680 | 2,734 | 78,400 |
| 2025/11/27 | 2,650 | 2,708 | 2,645 | 2,708 | 39,500 |
| 2025/11/26 | 2,638 | 2,665 | 2,624 | 2,652 | 55,100 |
| 2025/11/25 | 2,695 | 2,696 | 2,619 | 2,650 | 55,000 |
| 2025/11/21 | 2,678 | 2,678 | 2,613 | 2,660 | 63,300 |
| 2025/11/20 | 2,747 | 2,800 | 2,747 | 2,770 | 72,800 |
| 2025/11/19 | 2,700 | 2,701 | 2,617 | 2,697 | 85,600 |
| 2025/11/18 | 2,783 | 2,785 | 2,711 | 2,724 | 41,100 |
| 2025/11/17 | 2,770 | 2,810 | 2,769 | 2,799 | 37,900 |
| 2025/11/14 | 2,769 | 2,802 | 2,710 | 2,760 | 30,500 |
| 2025/11/13 | 2,805 | 2,820 | 2,778 | 2,819 | 34,200 |
| 2025/11/12 | 2,775 | 2,810 | 2,736 | 2,807 | 43,300 |
| 2025/11/11 | 2,805 | 2,808 | 2,708 | 2,775 | 67,500 |
| 2025/11/10 | 2,790 | 2,818 | 2,732 | 2,799 | 79,500 |
| 2025/11/07 | 2,781 | 2,845 | 2,781 | 2,810 | 79,400 |
| 2025/11/06 | 2,750 | 2,836 | 2,720 | 2,822 | 125,600 |
| 2025/11/05 | 2,700 | 2,736 | 2,643 | 2,722 | 136,800 |
| 2025/11/04 | 2,746 | 2,850 | 2,720 | 2,743 | 211,700 |
| 2025/10/31 | 2,598 | 2,730 | 2,530 | 2,724 | 283,600 |
| 2025/10/30 | 2,460 | 2,589 | 2,442 | 2,548 | 288,800 |
| 2025/10/29 | 2,451 | 2,459 | 2,411 | 2,441 | 75,300 |
| 2025/10/28 | 2,441 | 2,450 | 2,412 | 2,429 | 57,300 |
| 2025/10/27 | 2,345 | 2,421 | 2,345 | 2,420 | 97,000 |
| 2025/10/24 | 2,300 | 2,335 | 2,285 | 2,327 | 46,200 |
| 2025/10/23 | 2,258 | 2,295 | 2,242 | 2,295 | 26,200 |
| 2025/10/22 | 2,287 | 2,293 | 2,262 | 2,293 | 31,200 |
| 2025/10/21 | 2,239 | 2,281 | 2,232 | 2,280 | 58,900 |
| 2025/10/20 | 2,229 | 2,246 | 2,220 | 2,222 | 14,800 |
| 2025/10/17 | 2,207 | 2,216 | 2,185 | 2,198 | 14,700 |
| 2025/10/16 | 2,194 | 2,228 | 2,191 | 2,225 | 16,900 |
| 2025/10/15 | 2,164 | 2,180 | 2,158 | 2,179 | 19,000 |
| 2025/10/14 | 2,180 | 2,190 | 2,137 | 2,151 | 60,500 |
| 2025/10/10 | 2,249 | 2,255 | 2,198 | 2,230 | 39,600 |
| 2025/10/09 | 2,260 | 2,278 | 2,248 | 2,272 | 26,900 |
| 2025/10/08 | 2,222 | 2,249 | 2,208 | 2,248 | 34,600 |
| 2025/10/07 | 2,209 | 2,250 | 2,208 | 2,234 | 51,300 |
| 2025/10/06 | 2,273 | 2,273 | 2,205 | 2,218 | 41,900 |
| 2025/10/03 | 2,168 | 2,193 | 2,160 | 2,189 | 22,900 |
| 2025/10/02 | 2,145 | 2,169 | 2,128 | 2,168 | 32,400 |
| 2025/10/01 | 2,200 | 2,200 | 2,133 | 2,156 | 53,700 |
| 2025/09/30 | 2,242 | 2,243 | 2,188 | 2,226 | 40,100 |
| 2025/09/29 | 2,245 | 2,270 | 2,217 | 2,242 | 39,700 |
| 2025/09/26 | 2,264 | 2,277 | 2,244 | 2,267 | 43,200 |
| 2025/09/25 | 2,275 | 2,320 | 2,262 | 2,280 | 28,900 |
| 2025/09/24 | 2,338 | 2,349 | 2,263 | 2,268 | 89,200 |
| 2025/09/22 | 2,345 | 2,368 | 2,322 | 2,338 | 123,200 |
| 2025/09/19 | 2,181 | 2,201 | 2,150 | 2,198 | 64,300 |
| 2025/09/18 | 2,130 | 2,172 | 2,129 | 2,170 | 32,900 |
| 2025/09/17 | 2,119 | 2,137 | 2,100 | 2,119 | 18,100 |
| 2025/09/16 | 2,096 | 2,128 | 2,096 | 2,119 | 21,000 |
| 2025/09/12 | 2,098 | 2,105 | 2,079 | 2,096 | 16,000 |
| 2025/09/11 | 2,071 | 2,106 | 2,070 | 2,102 | 22,500 |
| 2025/09/10 | 2,071 | 2,086 | 2,067 | 2,071 | 15,500 |
| 2025/09/09 | 2,109 | 2,120 | 2,070 | 2,072 | 18,200 |
| 2025/09/08 | 2,110 | 2,121 | 2,093 | 2,115 | 19,800 |
| 2025/09/05 | 2,076 | 2,116 | 2,076 | 2,116 | 18,300 |
| 2025/09/04 | 2,073 | 2,104 | 2,061 | 2,081 | 18,000 |
| 2025/09/03 | 2,095 | 2,111 | 2,080 | 2,080 | 17,600 |
| 2025/09/02 | 2,106 | 2,124 | 2,085 | 2,095 | 17,100 |
| 2025/09/01 | 2,137 | 2,138 | 2,101 | 2,102 | 18,200 |
| 2025/08/29 | 2,166 | 2,173 | 2,150 | 2,151 | 27,100 |
| 2025/08/28 | 2,150 | 2,156 | 2,136 | 2,152 | 18,500 |
| 2025/08/27 | 2,110 | 2,162 | 2,102 | 2,162 | 25,700 |
| 2025/08/26 | 2,136 | 2,136 | 2,114 | 2,127 | 12,500 |
| 2025/08/25 | 2,153 | 2,176 | 2,129 | 2,130 | 41,200 |
| 2025/08/22 | 2,134 | 2,166 | 2,118 | 2,153 | 32,100 |
| 2025/08/21 | 2,115 | 2,134 | 2,099 | 2,134 | 25,000 |
| 2025/08/20 | 2,104 | 2,136 | 2,104 | 2,124 | 35,900 |
| 2025/08/19 | 2,101 | 2,125 | 2,091 | 2,104 | 27,700 |
| 2025/08/18 | 2,083 | 2,126 | 2,076 | 2,101 | 38,000 |
| 2025/08/15 | 2,100 | 2,113 | 2,055 | 2,073 | 47,500 |
| 2025/08/14 | 2,097 | 2,113 | 2,064 | 2,099 | 53,000 |
| 2025/08/13 | 2,105 | 2,126 | 2,090 | 2,099 | 57,100 |
| 2025/08/12 | 2,105 | 2,172 | 2,088 | 2,100 | 87,300 |
| 2025/08/08 | 2,089 | 2,120 | 2,089 | 2,097 | 51,500 |
| 2025/08/07 | 2,054 | 2,118 | 2,054 | 2,094 | 44,000 |
| 2025/08/06 | 2,065 | 2,100 | 2,051 | 2,069 | 43,300 |
| 2025/08/05 | 1,989 | 2,035 | 1,988 | 2,034 | 41,800 |
| 2025/08/04 | 1,950 | 1,998 | 1,950 | 1,990 | 40,700 |
| 2025/08/01 | 1,906 | 1,991 | 1,906 | 1,984 | 85,500 |
| 2025/07/31 | 1,912 | 1,923 | 1,874 | 1,903 | 50,800 |
| 2025/07/30 | 1,900 | 1,905 | 1,888 | 1,905 | 19,000 |
| 2025/07/29 | 1,877 | 1,905 | 1,870 | 1,878 | 50,500 |
| 2025/07/28 | 1,849 | 1,874 | 1,849 | 1,870 | 30,800 |
| 2025/07/25 | 1,822 | 1,835 | 1,817 | 1,828 | 17,300 |
| 2025/07/24 | 1,820 | 1,842 | 1,820 | 1,821 | 37,800 |
| 2025/07/23 | 1,788 | 1,817 | 1,788 | 1,809 | 33,300 |
| 2025/07/22 | 1,757 | 1,768 | 1,757 | 1,766 | 9,700 |
| 2025/07/18 | 1,758 | 1,763 | 1,740 | 1,742 | 11,200 |
| 2025/07/17 | 1,759 | 1,773 | 1,754 | 1,754 | 8,800 |
| 2025/07/16 | 1,760 | 1,772 | 1,750 | 1,759 | 16,700 |
| 2025/07/15 | 1,760 | 1,767 | 1,750 | 1,767 | 18,600 |
| 2025/07/14 | 1,750 | 1,753 | 1,731 | 1,746 | 21,900 |
| 2025/07/11 | 1,730 | 1,742 | 1,718 | 1,742 | 14,800 |
| 2025/07/10 | 1,726 | 1,726 | 1,702 | 1,717 | 15,300 |
| 2025/07/09 | 1,716 | 1,726 | 1,700 | 1,724 | 18,600 |
| 2025/07/08 | 1,710 | 1,715 | 1,688 | 1,712 | 25,000 |
| 2025/07/07 | 1,715 | 1,739 | 1,707 | 1,717 | 27,500 |
| 2025/07/04 | 1,713 | 1,729 | 1,712 | 1,729 | 11,700 |
| 2025/07/03 | 1,713 | 1,725 | 1,713 | 1,713 | 7,300 |
| 2025/07/02 | 1,742 | 1,742 | 1,703 | 1,713 | 30,700 |
| 2025/07/01 | 1,769 | 1,770 | 1,735 | 1,752 | 8,500 |
| 2025/06/30 | 1,787 | 1,788 | 1,753 | 1,770 | 17,000 |
| 2025/06/27 | 1,750 | 1,790 | 1,750 | 1,766 | 12,600 |
| 2025/06/26 | 1,750 | 1,764 | 1,741 | 1,748 | 4,300 |
| 2025/06/25 | 1,752 | 1,770 | 1,737 | 1,750 | 4,700 |
| 2025/06/24 | 1,740 | 1,769 | 1,735 | 1,753 | 12,300 |
| 2025/06/23 | 1,724 | 1,735 | 1,714 | 1,735 | 7,900 |
| 2025/06/20 | 1,737 | 1,737 | 1,717 | 1,717 | 5,800 |
| 2025/06/19 | 1,725 | 1,740 | 1,715 | 1,737 | 6,400 |
| 2025/06/18 | 1,727 | 1,740 | 1,722 | 1,726 | 6,200 |
| 2025/06/17 | 1,738 | 1,751 | 1,727 | 1,731 | 6,900 |
| 2025/06/16 | 1,749 | 1,749 | 1,723 | 1,726 | 8,800 |
| 2025/06/13 | 1,765 | 1,773 | 1,732 | 1,732 | 10,900 |
| 2025/06/12 | 1,772 | 1,780 | 1,767 | 1,769 | 3,600 |
| 2025/06/11 | 1,761 | 1,786 | 1,730 | 1,772 | 12,400 |
| 2025/06/10 | 1,770 | 1,780 | 1,760 | 1,762 | 4,600 |
| 2025/06/09 | 1,785 | 1,785 | 1,760 | 1,770 | 2,700 |
| 2025/06/06 | 1,783 | 1,783 | 1,765 | 1,769 | 4,700 |
| 2025/06/05 | 1,782 | 1,795 | 1,771 | 1,783 | 5,900 |
| 2025/06/04 | 1,776 | 1,805 | 1,776 | 1,796 | 7,200 |
| 2025/06/03 | 1,785 | 1,794 | 1,764 | 1,785 | 10,100 |
| 2025/06/02 | 1,822 | 1,822 | 1,771 | 1,771 | 14,400 |
| 2025/05/30 | 1,791 | 1,824 | 1,791 | 1,820 | 22,200 |
| 2025/05/29 | 1,791 | 1,810 | 1,781 | 1,791 | 12,900 |
| 2025/05/28 | 1,795 | 1,806 | 1,783 | 1,794 | 16,000 |
| 2025/05/27 | 1,750 | 1,798 | 1,743 | 1,795 | 19,400 |
| 2025/05/26 | 1,725 | 1,754 | 1,725 | 1,750 | 7,400 |
| 2025/05/23 | 1,744 | 1,744 | 1,720 | 1,720 | 2,700 |
| 2025/05/22 | 1,723 | 1,739 | 1,705 | 1,737 | 5,200 |
| 2025/05/21 | 1,756 | 1,759 | 1,729 | 1,729 | 7,600 |
| 2025/05/20 | 1,739 | 1,749 | 1,710 | 1,746 | 11,800 |
| 2025/05/19 | 1,705 | 1,744 | 1,703 | 1,722 | 8,500 |
| 2025/05/16 | 1,736 | 1,739 | 1,715 | 1,716 | 9,200 |
| 2025/05/15 | 1,730 | 1,736 | 1,717 | 1,719 | 9,700 |
| 2025/05/14 | 1,760 | 1,760 | 1,735 | 1,736 | 10,600 |
| 2025/05/13 | 1,792 | 1,802 | 1,762 | 1,762 | 11,800 |
| 2025/05/12 | 1,777 | 1,799 | 1,755 | 1,765 | 13,200 |
| 2025/05/09 | 1,782 | 1,796 | 1,776 | 1,776 | 5,900 |
| 2025/05/08 | 1,781 | 1,783 | 1,750 | 1,764 | 12,200 |
| 2025/05/07 | 1,756 | 1,796 | 1,744 | 1,781 | 32,100 |
| 2025/05/02 | 1,792 | 1,793 | 1,739 | 1,756 | 26,500 |
| 2025/05/01 | 1,779 | 1,792 | 1,756 | 1,792 | 32,900 |
| 2025/04/30 | 1,759 | 1,780 | 1,744 | 1,779 | 30,600 |
| 2025/04/28 | 1,697 | 1,763 | 1,697 | 1,760 | 42,300 |
| 2025/04/25 | 1,654 | 1,695 | 1,607 | 1,673 | 80,300 |
| 2025/04/24 | 1,677 | 1,697 | 1,612 | 1,617 | 99,800 |
| 2025/04/23 | 1,629 | 1,651 | 1,629 | 1,643 | 25,800 |
| 2025/04/22 | 1,594 | 1,628 | 1,586 | 1,605 | 22,800 |
| 2025/04/21 | 1,566 | 1,594 | 1,566 | 1,594 | 23,300 |
| 2025/04/18 | 1,546 | 1,578 | 1,546 | 1,574 | 14,500 |
| 2025/04/17 | 1,534 | 1,567 | 1,527 | 1,550 | 17,700 |
| 2025/04/16 | 1,578 | 1,580 | 1,536 | 1,537 | 19,000 |
| 2025/04/15 | 1,558 | 1,577 | 1,555 | 1,571 | 22,100 |