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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/12/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/12/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/12/19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/12/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/12/17 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/12/16 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/12/15 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1997/12/11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/12/10 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1997/12/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/12/05 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1997/12/03 | 1,250 | 1,250 | 1,210 | 1,210 | 5,000 |
| 1997/12/02 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 |
| 1997/12/01 | 1,010 | 1,060 | 1,010 | 1,050 | 5,000 |
| 1997/11/28 | 990 | 1,000 | 990 | 1,000 | 14,000 |
| 1997/11/27 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
| 1997/11/26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/11/25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1997/11/21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1997/11/20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1997/11/14 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 |
| 1997/11/11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1997/11/05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1997/10/31 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1997/10/22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/10/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/10/15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1997/10/09 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1997/10/08 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 |
| 1997/10/07 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 |
| 1997/10/06 | 1,570 | 1,590 | 1,570 | 1,590 | 9,000 |
| 1997/10/02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1997/09/30 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 |
| 1997/09/29 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 |
| 1997/09/26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1997/09/24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1997/09/22 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 |
| 1997/09/19 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 |
| 1997/09/18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1997/09/17 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 |
| 1997/09/12 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1997/09/11 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 |
| 1997/09/10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1997/09/08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1997/09/05 | 1,650 | 1,650 | 1,650 | 1,650 | 30,000 |
| 1997/09/03 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 |
| 1997/09/01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1997/08/29 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 |
| 1997/08/28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/08/26 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 |
| 1997/08/22 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 |
| 1997/08/19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1997/08/18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1997/08/12 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1997/08/08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1997/08/04 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 |
| 1997/08/01 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 |
| 1997/07/31 | 1,800 | 1,810 | 1,800 | 1,810 | 7,000 |
| 1997/07/30 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 |
| 1997/07/29 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1997/07/25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1997/07/24 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1997/07/23 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1997/07/22 | 1,850 | 1,850 | 1,780 | 1,780 | 2,000 |
| 1997/07/18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1997/07/17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1997/07/16 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1997/07/15 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 |
| 1997/07/14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1997/07/11 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1997/07/10 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1997/07/09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1997/07/08 | 1,790 | 1,800 | 1,780 | 1,780 | 14,000 |
| 1997/07/07 | 1,780 | 1,790 | 1,780 | 1,790 | 5,000 |
| 1997/07/04 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 |
| 1997/07/03 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1997/07/02 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 |
| 1997/07/01 | 1,810 | 1,850 | 1,810 | 1,850 | 8,000 |
| 1997/06/30 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 |
| 1997/06/27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1997/06/26 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1997/06/25 | 1,810 | 1,810 | 1,750 | 1,750 | 5,000 |
| 1997/06/24 | 1,800 | 1,820 | 1,800 | 1,810 | 9,000 |
| 1997/06/23 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 |
| 1997/06/19 | 1,820 | 1,820 | 1,760 | 1,760 | 7,000 |
| 1997/06/16 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |
| 1997/06/12 | 1,790 | 1,790 | 1,750 | 1,750 | 13,000 |
| 1997/06/11 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1997/06/10 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1997/06/09 | 1,800 | 1,800 | 1,780 | 1,780 | 2,000 |
| 1997/06/05 | 1,800 | 1,800 | 1,760 | 1,760 | 15,000 |
| 1997/06/03 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1997/06/02 | 1,820 | 1,820 | 1,750 | 1,750 | 7,000 |
| 1997/05/30 | 1,820 | 1,820 | 1,810 | 1,820 | 3,000 |
| 1997/05/28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1997/05/27 | 1,840 | 1,840 | 1,830 | 1,830 | 3,000 |
| 1997/05/23 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 |
| 1997/05/22 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 |
| 1997/05/20 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1997/05/15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/05/14 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1997/05/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1997/05/09 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1997/05/07 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 |
| 1997/05/02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/05/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/04/28 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1997/04/25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/04/24 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 1997/04/23 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1997/04/22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/04/18 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 |
| 1997/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1997/04/15 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
| 1997/04/14 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1997/04/11 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 1997/04/09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/04/08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/04/04 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 |
| 1997/04/02 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1997/03/26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/03/21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/03/18 | 1,300 | 1,350 | 1,260 | 1,350 | 3,000 |
| 1997/03/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/03/14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/03/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/03/12 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 |
| 1997/03/07 | 1,310 | 1,310 | 1,250 | 1,250 | 13,000 |
| 1997/03/06 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1997/03/05 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/03/03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1997/02/28 | 1,330 | 1,330 | 1,300 | 1,310 | 9,000 |
| 1997/02/26 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1997/02/24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1997/02/21 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1997/02/18 | 1,330 | 1,350 | 1,320 | 1,330 | 6,000 |
| 1997/02/17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/02/14 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1997/02/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/02/07 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
| 1997/02/05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/02/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/01/31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1997/01/30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/01/29 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1997/01/24 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1997/01/23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/01/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1997/01/21 | 1,240 | 1,250 | 1,200 | 1,200 | 13,000 |
| 1997/01/20 | 1,390 | 1,390 | 1,250 | 1,250 | 2,000 |
| 1997/01/17 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1997/01/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/01/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/01/10 | 1,500 | 1,500 | 1,410 | 1,450 | 5,000 |
| 1997/01/09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1997/01/08 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 |
| 1997/01/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |