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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,553 | 1,579 | 1,537 | 1,555 | 38,100 |
| 2025/04/11 | 1,493 | 1,528 | 1,479 | 1,524 | 17,000 |
| 2025/04/10 | 1,591 | 1,591 | 1,510 | 1,532 | 58,200 |
| 2025/04/09 | 1,425 | 1,427 | 1,388 | 1,421 | 45,300 |
| 2025/04/08 | 1,443 | 1,500 | 1,413 | 1,437 | 64,900 |
| 2025/04/07 | 1,351 | 1,400 | 1,351 | 1,361 | 95,700 |
| 2025/04/04 | 1,567 | 1,569 | 1,458 | 1,496 | 94,000 |
| 2025/04/03 | 1,670 | 1,670 | 1,602 | 1,624 | 62,500 |
| 2025/04/02 | 1,732 | 1,732 | 1,701 | 1,705 | 22,600 |
| 2025/04/01 | 1,750 | 1,750 | 1,732 | 1,732 | 17,600 |
| 2025/03/31 | 1,791 | 1,791 | 1,740 | 1,740 | 43,000 |
| 2025/03/28 | 1,792 | 1,809 | 1,792 | 1,802 | 9,700 |
| 2025/03/27 | 1,820 | 1,845 | 1,812 | 1,833 | 18,000 |
| 2025/03/26 | 1,840 | 1,859 | 1,835 | 1,845 | 16,700 |
| 2025/03/25 | 1,848 | 1,856 | 1,835 | 1,850 | 8,600 |
| 2025/03/24 | 1,848 | 1,850 | 1,823 | 1,850 | 15,600 |
| 2025/03/21 | 1,848 | 1,848 | 1,831 | 1,838 | 12,400 |
| 2025/03/19 | 1,846 | 1,861 | 1,836 | 1,853 | 17,600 |
| 2025/03/18 | 1,842 | 1,874 | 1,820 | 1,865 | 39,000 |
| 2025/03/17 | 1,793 | 1,883 | 1,789 | 1,871 | 75,200 |
| 2025/03/14 | 1,772 | 1,796 | 1,772 | 1,792 | 10,500 |
| 2025/03/13 | 1,790 | 1,795 | 1,773 | 1,794 | 18,800 |
| 2025/03/12 | 1,763 | 1,797 | 1,763 | 1,789 | 16,000 |
| 2025/03/11 | 1,777 | 1,792 | 1,740 | 1,773 | 35,100 |
| 2025/03/10 | 1,785 | 1,802 | 1,778 | 1,800 | 11,800 |
| 2025/03/07 | 1,780 | 1,805 | 1,778 | 1,792 | 20,500 |
| 2025/03/06 | 1,801 | 1,807 | 1,773 | 1,796 | 17,200 |
| 2025/03/05 | 1,762 | 1,789 | 1,755 | 1,789 | 23,600 |
| 2025/03/04 | 1,799 | 1,801 | 1,769 | 1,770 | 34,300 |
| 2025/03/03 | 1,815 | 1,818 | 1,798 | 1,802 | 27,200 |
| 2025/02/28 | 1,840 | 1,840 | 1,803 | 1,812 | 20,500 |
| 2025/02/27 | 1,859 | 1,860 | 1,843 | 1,849 | 12,500 |
| 2025/02/26 | 1,874 | 1,886 | 1,850 | 1,859 | 18,200 |
| 2025/02/25 | 1,858 | 1,875 | 1,853 | 1,866 | 9,300 |
| 2025/02/21 | 1,867 | 1,876 | 1,839 | 1,869 | 9,000 |
| 2025/02/20 | 1,899 | 1,902 | 1,867 | 1,867 | 13,800 |
| 2025/02/19 | 1,890 | 1,909 | 1,870 | 1,896 | 12,800 |
| 2025/02/18 | 1,894 | 1,905 | 1,885 | 1,885 | 17,200 |
| 2025/02/17 | 1,880 | 1,896 | 1,861 | 1,880 | 14,400 |
| 2025/02/14 | 1,902 | 1,908 | 1,866 | 1,881 | 14,400 |
| 2025/02/13 | 1,873 | 1,900 | 1,873 | 1,885 | 22,100 |
| 2025/02/12 | 1,848 | 1,890 | 1,846 | 1,870 | 19,900 |
| 2025/02/10 | 1,814 | 1,852 | 1,810 | 1,840 | 20,700 |
| 2025/02/07 | 1,827 | 1,845 | 1,815 | 1,816 | 29,500 |
| 2025/02/06 | 1,804 | 1,821 | 1,801 | 1,812 | 17,100 |
| 2025/02/05 | 1,803 | 1,820 | 1,792 | 1,798 | 39,500 |
| 2025/02/04 | 1,810 | 1,837 | 1,802 | 1,802 | 29,700 |
| 2025/02/03 | 1,851 | 1,851 | 1,802 | 1,802 | 66,500 |
| 2025/01/31 | 1,875 | 1,898 | 1,835 | 1,879 | 56,200 |
| 2025/01/30 | 1,933 | 1,945 | 1,825 | 1,894 | 164,800 |
| 2025/01/29 | 1,921 | 1,940 | 1,913 | 1,933 | 27,300 |
| 2025/01/28 | 1,920 | 1,977 | 1,916 | 1,916 | 29,800 |
| 2025/01/27 | 1,953 | 2,006 | 1,942 | 1,960 | 64,200 |
| 2025/01/24 | 1,910 | 1,942 | 1,907 | 1,930 | 21,100 |
| 2025/01/23 | 1,915 | 1,920 | 1,893 | 1,919 | 16,800 |
| 2025/01/22 | 1,912 | 1,926 | 1,910 | 1,920 | 5,700 |
| 2025/01/21 | 1,903 | 1,918 | 1,890 | 1,900 | 9,700 |
| 2025/01/20 | 1,881 | 1,910 | 1,881 | 1,903 | 14,200 |
| 2025/01/17 | 1,882 | 1,895 | 1,875 | 1,880 | 11,000 |
| 2025/01/16 | 1,890 | 1,906 | 1,880 | 1,898 | 8,400 |
| 2025/01/15 | 1,915 | 1,920 | 1,889 | 1,896 | 3,200 |
| 2025/01/14 | 1,915 | 1,930 | 1,878 | 1,899 | 19,600 |
| 2025/01/10 | 1,910 | 1,943 | 1,907 | 1,917 | 11,700 |
| 2025/01/09 | 1,952 | 1,952 | 1,912 | 1,920 | 11,100 |
| 2025/01/08 | 1,950 | 1,978 | 1,942 | 1,952 | 9,200 |
| 2025/01/07 | 1,974 | 1,974 | 1,948 | 1,948 | 11,100 |
| 2025/01/06 | 1,993 | 1,995 | 1,956 | 1,976 | 25,300 |
| 2024/12/30 | 2,029 | 2,049 | 1,987 | 1,990 | 38,000 |
| 2024/12/27 | 1,935 | 2,035 | 1,920 | 2,023 | 79,900 |
| 2024/12/26 | 1,915 | 1,927 | 1,902 | 1,914 | 30,200 |
| 2024/12/25 | 1,905 | 1,927 | 1,905 | 1,915 | 21,600 |
| 2024/12/24 | 1,918 | 1,936 | 1,915 | 1,923 | 10,500 |
| 2024/12/23 | 1,916 | 1,962 | 1,909 | 1,931 | 79,000 |
| 2024/12/20 | 1,915 | 1,934 | 1,901 | 1,902 | 29,800 |
| 2024/12/19 | 1,894 | 1,950 | 1,887 | 1,926 | 34,900 |
| 2024/12/18 | 1,950 | 1,960 | 1,933 | 1,934 | 32,900 |
| 2024/12/17 | 2,023 | 2,023 | 1,953 | 1,953 | 56,300 |
| 2024/12/16 | 1,978 | 2,060 | 1,978 | 2,039 | 57,700 |
| 2024/12/13 | 1,960 | 1,968 | 1,953 | 1,961 | 18,300 |
| 2024/12/12 | 1,986 | 1,997 | 1,968 | 1,968 | 24,600 |
| 2024/12/11 | 1,975 | 2,000 | 1,967 | 1,971 | 20,500 |
| 2024/12/10 | 2,000 | 2,000 | 1,971 | 1,989 | 14,600 |
| 2024/12/09 | 1,971 | 2,005 | 1,971 | 2,000 | 13,500 |
| 2024/12/06 | 1,992 | 2,005 | 1,973 | 1,981 | 26,200 |
| 2024/12/05 | 2,014 | 2,032 | 2,002 | 2,012 | 23,100 |
| 2024/12/04 | 2,040 | 2,045 | 1,988 | 1,992 | 26,900 |
| 2024/12/03 | 2,059 | 2,080 | 2,044 | 2,044 | 22,700 |
| 2024/12/02 | 2,085 | 2,093 | 2,060 | 2,060 | 15,600 |
| 2024/11/29 | 2,091 | 2,121 | 2,086 | 2,103 | 24,400 |
| 2024/11/28 | 2,032 | 2,093 | 2,026 | 2,093 | 24,600 |
| 2024/11/27 | 2,110 | 2,110 | 2,067 | 2,067 | 24,300 |
| 2024/11/26 | 2,130 | 2,140 | 2,104 | 2,140 | 19,400 |
| 2024/11/25 | 2,190 | 2,197 | 2,128 | 2,128 | 36,800 |
| 2024/11/22 | 2,085 | 2,188 | 2,063 | 2,188 | 63,200 |
| 2024/11/21 | 2,087 | 2,087 | 2,050 | 2,061 | 10,400 |
| 2024/11/20 | 2,060 | 2,079 | 2,050 | 2,077 | 5,700 |
| 2024/11/19 | 2,044 | 2,087 | 2,044 | 2,060 | 14,200 |
| 2024/11/18 | 2,036 | 2,086 | 2,031 | 2,044 | 12,500 |
| 2024/11/15 | 2,100 | 2,100 | 2,047 | 2,060 | 15,000 |
| 2024/11/14 | 2,097 | 2,115 | 2,071 | 2,106 | 24,600 |
| 2024/11/13 | 2,024 | 2,124 | 2,021 | 2,122 | 120,900 |
| 2024/11/12 | 1,952 | 1,966 | 1,934 | 1,956 | 24,100 |
| 2024/11/11 | 1,944 | 1,977 | 1,922 | 1,957 | 40,000 |
| 2024/11/08 | 1,926 | 1,950 | 1,917 | 1,945 | 22,700 |
| 2024/11/07 | 1,910 | 1,951 | 1,910 | 1,920 | 28,800 |
| 2024/11/06 | 1,915 | 1,932 | 1,883 | 1,928 | 18,900 |
| 2024/11/05 | 1,937 | 1,945 | 1,901 | 1,930 | 14,500 |
| 2024/11/01 | 1,920 | 1,928 | 1,885 | 1,897 | 53,700 |
| 2024/10/31 | 1,853 | 1,869 | 1,840 | 1,853 | 13,900 |
| 2024/10/30 | 1,885 | 1,887 | 1,852 | 1,853 | 3,600 |
| 2024/10/29 | 1,853 | 1,865 | 1,849 | 1,865 | 4,500 |
| 2024/10/28 | 1,800 | 1,848 | 1,800 | 1,838 | 9,800 |
| 2024/10/25 | 1,818 | 1,823 | 1,791 | 1,800 | 14,100 |
| 2024/10/24 | 1,831 | 1,850 | 1,812 | 1,825 | 5,400 |
| 2024/10/23 | 1,839 | 1,860 | 1,825 | 1,845 | 7,900 |
| 2024/10/22 | 1,880 | 1,886 | 1,803 | 1,854 | 24,900 |
| 2024/10/21 | 1,892 | 1,911 | 1,886 | 1,886 | 15,400 |
| 2024/10/18 | 1,902 | 1,933 | 1,890 | 1,892 | 14,000 |
| 2024/10/17 | 1,930 | 1,930 | 1,901 | 1,901 | 9,100 |
| 2024/10/16 | 1,939 | 1,951 | 1,906 | 1,930 | 12,800 |
| 2024/10/15 | 1,960 | 1,985 | 1,930 | 1,969 | 8,400 |
| 2024/10/11 | 1,958 | 1,958 | 1,932 | 1,946 | 1,900 |
| 2024/10/10 | 1,991 | 1,991 | 1,943 | 1,943 | 6,500 |