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 |
|---|---|---|---|---|---|
| 2001/12/28 | 718 | 720 | 718 | 718 | 7,000 |
| 2001/12/27 | 716 | 720 | 716 | 720 | 20,000 |
| 2001/12/26 | 710 | 720 | 710 | 720 | 38,000 |
| 2001/12/25 | 706 | 725 | 706 | 706 | 8,000 |
| 2001/12/21 | 700 | 735 | 700 | 725 | 30,000 |
| 2001/12/20 | 695 | 700 | 695 | 700 | 5,000 |
| 2001/12/19 | 680 | 690 | 670 | 685 | 20,000 |
| 2001/12/18 | 660 | 670 | 660 | 670 | 52,000 |
| 2001/12/17 | 655 | 680 | 655 | 660 | 39,000 |
| 2001/12/14 | 645 | 650 | 640 | 650 | 53,000 |
| 2001/12/13 | 630 | 650 | 625 | 640 | 40,000 |
| 2001/12/12 | 630 | 630 | 620 | 620 | 12,000 |
| 2001/12/11 | 620 | 640 | 620 | 630 | 47,000 |
| 2001/12/10 | 615 | 630 | 615 | 630 | 10,000 |
| 2001/12/07 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/12/06 | 605 | 605 | 596 | 600 | 21,000 |
| 2001/12/05 | 600 | 603 | 600 | 603 | 9,000 |
| 2001/12/04 | 605 | 605 | 595 | 600 | 7,000 |
| 2001/12/03 | 595 | 595 | 595 | 595 | 1,000 |
| 2001/11/30 | 605 | 605 | 600 | 600 | 11,000 |
| 2001/11/28 | 600 | 603 | 600 | 600 | 7,000 |
| 2001/11/27 | 605 | 605 | 595 | 600 | 15,000 |
| 2001/11/26 | 596 | 600 | 596 | 600 | 2,000 |
| 2001/11/22 | 601 | 605 | 600 | 600 | 18,000 |
| 2001/11/21 | 600 | 605 | 600 | 600 | 9,000 |
| 2001/11/20 | 600 | 610 | 600 | 600 | 15,000 |
| 2001/11/19 | 600 | 610 | 600 | 605 | 7,000 |
| 2001/11/16 | 600 | 610 | 600 | 600 | 9,000 |
| 2001/11/15 | 590 | 607 | 590 | 601 | 47,000 |
| 2001/11/14 | 610 | 610 | 590 | 590 | 21,000 |
| 2001/11/13 | 610 | 610 | 600 | 600 | 5,000 |
| 2001/11/12 | 635 | 640 | 620 | 625 | 24,000 |
| 2001/11/09 | 650 | 650 | 640 | 640 | 6,000 |
| 2001/11/06 | 645 | 650 | 645 | 650 | 9,000 |
| 2001/11/05 | 650 | 660 | 640 | 650 | 9,000 |
| 2001/11/02 | 650 | 679 | 650 | 679 | 2,000 |
| 2001/11/01 | 675 | 675 | 675 | 675 | 2,000 |
| 2001/10/31 | 680 | 690 | 680 | 680 | 4,000 |
| 2001/10/30 | 655 | 710 | 650 | 690 | 30,000 |
| 2001/10/29 | 655 | 670 | 650 | 670 | 15,000 |
| 2001/10/26 | 645 | 655 | 645 | 655 | 2,000 |
| 2001/10/25 | 650 | 655 | 650 | 650 | 8,000 |
| 2001/10/24 | 646 | 654 | 646 | 650 | 8,000 |
| 2001/10/23 | 650 | 650 | 650 | 650 | 12,000 |
| 2001/10/22 | 650 | 650 | 650 | 650 | 36,000 |
| 2001/10/19 | 650 | 650 | 630 | 650 | 10,000 |
| 2001/10/18 | 660 | 660 | 650 | 650 | 2,000 |
| 2001/10/17 | 640 | 655 | 640 | 650 | 5,000 |
| 2001/10/16 | 660 | 669 | 650 | 650 | 6,000 |
| 2001/10/15 | 675 | 690 | 669 | 669 | 4,000 |
| 2001/10/10 | 720 | 720 | 700 | 700 | 2,000 |
| 2001/10/09 | 690 | 700 | 690 | 695 | 4,000 |
| 2001/10/05 | 700 | 700 | 700 | 700 | 2,000 |
| 2001/10/04 | 695 | 702 | 695 | 702 | 2,000 |
| 2001/10/03 | 700 | 715 | 700 | 700 | 4,000 |
| 2001/10/02 | 715 | 715 | 715 | 715 | 1,000 |
| 2001/10/01 | 685 | 700 | 685 | 700 | 5,000 |
| 2001/09/28 | 690 | 690 | 690 | 690 | 2,000 |
| 2001/09/27 | 695 | 695 | 695 | 695 | 1,000 |
| 2001/09/26 | 695 | 695 | 695 | 695 | 1,000 |
| 2001/09/25 | 700 | 700 | 700 | 700 | 7,000 |
| 2001/09/21 | 690 | 700 | 690 | 700 | 2,000 |
| 2001/09/20 | 695 | 700 | 690 | 700 | 11,000 |
| 2001/09/19 | 700 | 700 | 695 | 695 | 6,000 |
| 2001/09/18 | 700 | 700 | 680 | 700 | 9,000 |
| 2001/09/17 | 730 | 730 | 700 | 700 | 4,000 |
| 2001/09/14 | 720 | 730 | 710 | 730 | 7,000 |
| 2001/09/13 | 690 | 710 | 690 | 710 | 3,000 |
| 2001/09/12 | 770 | 780 | 770 | 780 | 2,000 |
| 2001/09/11 | 790 | 790 | 780 | 780 | 9,000 |
| 2001/09/07 | 771 | 780 | 771 | 780 | 2,000 |
| 2001/09/06 | 790 | 792 | 790 | 792 | 6,000 |
| 2001/09/03 | 780 | 780 | 780 | 780 | 1,000 |
| 2001/08/29 | 790 | 790 | 785 | 790 | 16,000 |
| 2001/08/27 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/08/24 | 790 | 800 | 790 | 800 | 13,000 |
| 2001/08/23 | 800 | 800 | 800 | 800 | 7,000 |
| 2001/08/22 | 810 | 810 | 810 | 810 | 3,000 |
| 2001/08/21 | 815 | 815 | 810 | 810 | 5,000 |
| 2001/08/20 | 830 | 830 | 815 | 815 | 5,000 |
| 2001/08/17 | 810 | 820 | 810 | 820 | 6,000 |
| 2001/08/16 | 810 | 810 | 810 | 810 | 2,000 |
| 2001/08/15 | 810 | 810 | 810 | 810 | 1,000 |
| 2001/08/14 | 815 | 830 | 815 | 830 | 6,000 |
| 2001/08/13 | 815 | 815 | 790 | 815 | 5,000 |
| 2001/08/10 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/08/09 | 800 | 805 | 800 | 800 | 7,000 |
| 2001/08/08 | 810 | 825 | 800 | 800 | 10,000 |
| 2001/08/06 | 830 | 835 | 820 | 820 | 16,000 |
| 2001/08/03 | 880 | 880 | 840 | 840 | 31,000 |
| 2001/08/02 | 832 | 855 | 832 | 854 | 39,000 |
| 2001/08/01 | 830 | 840 | 830 | 840 | 3,000 |
| 2001/07/31 | 840 | 840 | 830 | 830 | 3,000 |
| 2001/07/30 | 847 | 850 | 840 | 840 | 7,000 |
| 2001/07/27 | 860 | 870 | 850 | 860 | 7,000 |
| 2001/07/25 | 890 | 890 | 890 | 890 | 3,000 |
| 2001/07/24 | 920 | 920 | 920 | 920 | 1,000 |
| 2001/07/23 | 940 | 950 | 915 | 920 | 9,000 |
| 2001/07/19 | 950 | 960 | 950 | 960 | 4,000 |
| 2001/07/18 | 970 | 980 | 970 | 970 | 8,000 |
| 2001/07/13 | 950 | 980 | 950 | 980 | 10,000 |
| 2001/07/12 | 960 | 970 | 955 | 970 | 4,000 |
| 2001/07/11 | 970 | 970 | 970 | 970 | 2,000 |
| 2001/07/09 | 980 | 1,000 | 980 | 990 | 4,000 |
| 2001/07/05 | 990 | 990 | 990 | 990 | 2,000 |
| 2001/07/04 | 980 | 990 | 975 | 990 | 5,000 |
| 2001/07/03 | 980 | 980 | 980 | 980 | 1,000 |
| 2001/07/02 | 955 | 955 | 950 | 955 | 4,000 |
| 2001/06/29 | 940 | 945 | 940 | 940 | 7,000 |
| 2001/06/28 | 950 | 950 | 940 | 945 | 4,000 |
| 2001/06/27 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/06/26 | 955 | 960 | 950 | 950 | 11,000 |
| 2001/06/25 | 955 | 960 | 955 | 960 | 19,000 |
| 2001/06/22 | 950 | 955 | 950 | 955 | 5,000 |
| 2001/06/21 | 965 | 970 | 950 | 950 | 14,000 |
| 2001/06/20 | 980 | 985 | 970 | 970 | 12,000 |
| 2001/06/19 | 985 | 985 | 985 | 985 | 7,000 |
| 2001/06/18 | 985 | 985 | 985 | 985 | 1,000 |
| 2001/06/15 | 995 | 1,000 | 995 | 995 | 13,000 |
| 2001/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2001/06/13 | 995 | 1,000 | 990 | 990 | 17,000 |
| 2001/06/12 | 1,030 | 1,030 | 1,000 | 1,010 | 10,000 |
| 2001/06/11 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 2001/06/08 | 1,050 | 1,050 | 1,010 | 1,030 | 23,000 |
| 2001/06/07 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 2001/06/06 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 |
| 2001/06/05 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 2001/06/04 | 1,070 | 1,070 | 1,060 | 1,070 | 10,000 |
| 2001/06/01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2001/05/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/05/25 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 |
| 2001/05/24 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 2001/05/23 | 1,090 | 1,090 | 1,080 | 1,090 | 7,000 |
| 2001/05/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/05/18 | 1,080 | 1,080 | 1,050 | 1,070 | 6,000 |
| 2001/05/17 | 1,050 | 1,060 | 1,040 | 1,060 | 18,000 |
| 2001/05/16 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 2001/05/15 | 1,050 | 1,060 | 1,040 | 1,060 | 6,000 |
| 2001/05/14 | 1,050 | 1,060 | 1,050 | 1,050 | 17,000 |
| 2001/05/11 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 2001/05/10 | 1,050 | 1,060 | 1,040 | 1,050 | 21,000 |
| 2001/05/09 | 1,050 | 1,070 | 1,050 | 1,060 | 9,000 |
| 2001/05/08 | 1,070 | 1,090 | 1,050 | 1,050 | 50,000 |
| 2001/05/07 | 1,070 | 1,090 | 1,070 | 1,080 | 18,000 |
| 2001/05/02 | 1,060 | 1,060 | 1,050 | 1,060 | 11,000 |
| 2001/05/01 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 |
| 2001/04/27 | 1,060 | 1,060 | 1,040 | 1,060 | 18,000 |
| 2001/04/26 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 |
| 2001/04/25 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 |
| 2001/04/24 | 1,060 | 1,070 | 1,050 | 1,050 | 23,000 |
| 2001/04/23 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 2001/04/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/04/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/04/17 | 1,060 | 1,080 | 1,060 | 1,070 | 12,000 |
| 2001/04/16 | 1,070 | 1,110 | 1,070 | 1,080 | 7,000 |
| 2001/04/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/04/11 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 |
| 2001/04/10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2001/04/09 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 2001/04/05 | 1,090 | 1,100 | 1,070 | 1,070 | 7,000 |
| 2001/04/04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/04/02 | 1,100 | 1,110 | 1,090 | 1,110 | 5,000 |
| 2001/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2001/03/28 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 |
| 2001/03/27 | 1,120 | 1,140 | 1,110 | 1,110 | 30,000 |
| 2001/03/26 | 1,100 | 1,110 | 1,070 | 1,110 | 41,000 |
| 2001/03/23 | 1,100 | 1,100 | 1,090 | 1,100 | 13,000 |
| 2001/03/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/03/19 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 |
| 2001/03/16 | 1,090 | 1,150 | 1,090 | 1,140 | 10,000 |
| 2001/03/15 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2001/03/14 | 1,060 | 1,110 | 1,060 | 1,110 | 4,000 |
| 2001/03/13 | 1,050 | 1,100 | 1,050 | 1,070 | 9,000 |
| 2001/03/12 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 2001/03/09 | 1,150 | 1,160 | 1,150 | 1,150 | 11,000 |
| 2001/03/08 | 1,200 | 1,200 | 1,160 | 1,160 | 23,000 |
| 2001/03/07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/03/06 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 2001/03/05 | 1,240 | 1,250 | 1,220 | 1,220 | 4,000 |
| 2001/03/02 | 1,240 | 1,270 | 1,210 | 1,260 | 18,000 |
| 2001/03/01 | 1,250 | 1,250 | 1,210 | 1,240 | 23,000 |
| 2001/02/28 | 1,240 | 1,250 | 1,210 | 1,240 | 15,000 |
| 2001/02/27 | 1,230 | 1,230 | 1,200 | 1,210 | 11,000 |
| 2001/02/23 | 1,220 | 1,220 | 1,180 | 1,220 | 17,000 |
| 2001/02/22 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 |
| 2001/02/21 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 |
| 2001/02/20 | 1,350 | 1,350 | 1,330 | 1,330 | 11,000 |
| 2001/02/19 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 2001/02/16 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 2001/02/15 | 1,410 | 1,450 | 1,390 | 1,400 | 24,000 |
| 2001/02/14 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2001/02/13 | 1,450 | 1,480 | 1,390 | 1,390 | 11,000 |
| 2001/02/09 | 1,310 | 1,430 | 1,310 | 1,400 | 6,000 |
| 2001/02/08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2001/02/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/02/05 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2001/02/02 | 1,210 | 1,250 | 1,210 | 1,230 | 5,000 |
| 2001/01/31 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2001/01/30 | 1,190 | 1,200 | 1,180 | 1,190 | 9,000 |
| 2001/01/29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2001/01/26 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 2001/01/25 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 2001/01/24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2001/01/23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2001/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/01/18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2001/01/15 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 2001/01/12 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2001/01/11 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 2001/01/10 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 2001/01/09 | 1,250 | 1,290 | 1,220 | 1,290 | 6,000 |