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 |
|---|---|---|---|---|---|
| 2026/06/23 | 10,370 | 10,810 | 9,520 | 9,590 | 314,300 |
| 2026/06/22 | 10,750 | 10,750 | 10,080 | 10,200 | 282,900 |
| 2026/06/19 | 10,880 | 11,100 | 10,220 | 10,750 | 231,400 |
| 2026/06/18 | 10,000 | 11,110 | 9,720 | 10,640 | 411,800 |
| 2026/06/17 | 8,830 | 10,110 | 8,780 | 9,980 | 456,000 |
| 2026/06/16 | 8,770 | 9,140 | 8,300 | 8,920 | 189,000 |
| 2026/06/15 | 8,760 | 9,040 | 8,580 | 8,770 | 381,500 |
| 2026/06/12 | 9,320 | 9,650 | 8,370 | 8,460 | 438,800 |
| 2026/06/11 | 8,190 | 9,140 | 8,090 | 8,900 | 475,900 |
| 2026/06/10 | 9,750 | 9,750 | 8,980 | 9,240 | 640,400 |
| 2026/06/09 | 9,380 | 10,470 | 9,350 | 10,350 | 549,200 |
| 2026/06/08 | 8,260 | 9,490 | 8,100 | 9,040 | 433,600 |
| 2026/06/05 | 8,220 | 9,180 | 8,140 | 9,170 | 372,500 |
| 2026/06/04 | 8,330 | 8,640 | 8,030 | 8,370 | 192,700 |
| 2026/06/03 | 8,060 | 8,620 | 8,020 | 8,460 | 394,200 |
| 2026/06/02 | 8,180 | 8,250 | 7,690 | 8,110 | 359,800 |
| 2026/06/01 | 7,300 | 8,200 | 7,190 | 8,030 | 373,800 |
| 2026/05/29 | 7,390 | 7,650 | 7,170 | 7,230 | 206,700 |
| 2026/05/28 | 6,870 | 7,110 | 6,660 | 7,100 | 192,300 |
| 2026/05/27 | 7,590 | 7,590 | 6,870 | 6,870 | 184,700 |
| 2026/05/26 | 7,820 | 8,040 | 7,470 | 7,630 | 152,400 |
| 2026/05/25 | 7,750 | 7,810 | 7,420 | 7,790 | 249,700 |
| 2026/05/22 | 7,020 | 7,510 | 6,980 | 7,490 | 235,500 |
| 2026/05/21 | 6,930 | 7,140 | 6,680 | 6,780 | 161,200 |
| 2026/05/20 | 6,450 | 6,900 | 6,070 | 6,830 | 208,200 |
| 2026/05/19 | 6,500 | 6,680 | 6,410 | 6,550 | 148,700 |
| 2026/05/18 | 6,200 | 6,490 | 6,110 | 6,430 | 164,600 |
| 2026/05/15 | 6,310 | 6,540 | 5,960 | 6,100 | 118,600 |
| 2026/05/14 | 6,500 | 6,540 | 6,190 | 6,210 | 99,100 |
| 2026/05/13 | 6,300 | 6,590 | 6,300 | 6,530 | 108,600 |
| 2026/05/12 | 6,480 | 6,550 | 6,260 | 6,330 | 97,600 |
| 2026/05/11 | 6,680 | 6,740 | 6,420 | 6,490 | 119,000 |
| 2026/05/08 | 6,520 | 6,660 | 6,270 | 6,550 | 160,400 |
| 2026/05/07 | 6,270 | 6,660 | 6,180 | 6,600 | 197,500 |
| 2026/05/01 | 6,460 | 6,460 | 6,050 | 6,110 | 169,200 |
| 2026/04/30 | 6,340 | 6,600 | 6,210 | 6,360 | 242,400 |
| 2026/04/28 | 6,250 | 6,570 | 6,080 | 6,420 | 605,400 |
| 2026/04/27 | 6,000 | 6,150 | 5,860 | 6,150 | 484,000 |
| 2026/04/24 | 4,420 | 5,150 | 4,350 | 5,150 | 333,700 |
| 2026/04/23 | 4,515 | 4,555 | 4,290 | 4,445 | 127,500 |
| 2026/04/22 | 4,585 | 4,645 | 4,425 | 4,480 | 156,400 |
| 2026/04/21 | 4,455 | 4,670 | 4,405 | 4,630 | 182,500 |
| 2026/04/20 | 4,280 | 4,465 | 4,280 | 4,395 | 117,200 |
| 2026/04/17 | 4,490 | 4,490 | 4,275 | 4,275 | 54,600 |
| 2026/04/16 | 4,530 | 4,645 | 4,450 | 4,495 | 98,100 |
| 2026/04/15 | 4,505 | 4,560 | 4,415 | 4,500 | 143,900 |
| 2026/04/14 | 4,250 | 4,340 | 4,230 | 4,295 | 86,400 |
| 2026/04/13 | 4,045 | 4,165 | 4,045 | 4,140 | 71,300 |
| 2026/04/10 | 4,125 | 4,130 | 4,025 | 4,115 | 65,100 |
| 2026/04/09 | 4,070 | 4,105 | 4,010 | 4,060 | 71,500 |
| 2026/04/08 | 3,935 | 4,175 | 3,935 | 4,100 | 148,000 |
| 2026/04/07 | 3,830 | 3,865 | 3,755 | 3,785 | 46,300 |
| 2026/04/06 | 3,730 | 3,800 | 3,690 | 3,775 | 40,200 |
| 2026/04/03 | 3,680 | 3,735 | 3,670 | 3,715 | 31,800 |
| 2026/03/27 | 3,630 | 3,730 | 3,615 | 3,720 | 76,400 |
| 2026/03/26 | 3,855 | 3,875 | 3,725 | 3,770 | 83,100 |
| 2026/03/25 | 3,735 | 3,860 | 3,730 | 3,855 | 62,400 |
| 2026/03/24 | 3,635 | 3,725 | 3,590 | 3,685 | 103,900 |
| 2026/03/23 | 3,525 | 3,555 | 3,400 | 3,495 | 117,200 |
| 2026/03/19 | 3,965 | 3,970 | 3,720 | 3,735 | 108,600 |
| 2026/03/18 | 3,990 | 4,105 | 3,955 | 4,105 | 48,200 |
| 2026/03/17 | 4,005 | 4,070 | 3,915 | 3,945 | 44,800 |
| 2026/03/16 | 3,900 | 4,025 | 3,885 | 3,950 | 64,400 |
| 2026/03/13 | 3,950 | 4,040 | 3,920 | 3,970 | 71,900 |
| 2026/03/12 | 4,205 | 4,230 | 4,050 | 4,090 | 108,700 |
| 2026/03/11 | 4,285 | 4,395 | 4,245 | 4,275 | 120,300 |
| 2026/03/10 | 4,090 | 4,235 | 4,080 | 4,155 | 118,300 |
| 2026/03/09 | 3,915 | 3,985 | 3,735 | 3,880 | 153,200 |
| 2026/03/06 | 4,160 | 4,335 | 4,075 | 4,335 | 118,100 |
| 2026/03/05 | 4,140 | 4,320 | 4,120 | 4,225 | 96,400 |
| 2026/03/04 | 4,030 | 4,195 | 3,840 | 3,930 | 156,300 |
| 2026/03/03 | 4,350 | 4,450 | 4,195 | 4,225 | 137,800 |
| 2026/03/02 | 4,145 | 4,340 | 4,115 | 4,320 | 138,600 |
| 2026/02/27 | 4,115 | 4,290 | 4,075 | 4,280 | 85,700 |
| 2026/02/26 | 4,195 | 4,285 | 4,090 | 4,185 | 145,600 |
| 2026/02/25 | 4,260 | 4,315 | 4,155 | 4,195 | 168,900 |
| 2026/02/24 | 3,970 | 4,245 | 3,900 | 4,235 | 206,700 |
| 2026/02/20 | 3,920 | 4,030 | 3,895 | 3,970 | 189,000 |
| 2026/02/19 | 4,010 | 4,065 | 3,775 | 4,060 | 283,200 |
| 2026/02/18 | 3,910 | 4,070 | 3,865 | 4,070 | 214,900 |
| 2026/02/17 | 3,775 | 3,970 | 3,725 | 3,860 | 251,600 |
| 2026/02/16 | 3,635 | 3,900 | 3,545 | 3,750 | 490,300 |
| 2026/02/13 | 3,415 | 3,450 | 3,350 | 3,390 | 89,700 |
| 2026/02/12 | 3,400 | 3,450 | 3,385 | 3,420 | 97,700 |
| 2026/02/10 | 3,380 | 3,435 | 3,340 | 3,390 | 97,400 |
| 2026/02/09 | 3,360 | 3,400 | 3,280 | 3,375 | 101,400 |
| 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 |