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 |
|---|---|---|---|---|---|
| 2004/12/30 | 919 | 920 | 919 | 920 | 2,000 |
| 2004/12/28 | 920 | 920 | 920 | 920 | 1,000 |
| 2004/12/24 | 870 | 890 | 870 | 890 | 3,000 |
| 2004/12/22 | 880 | 880 | 860 | 870 | 4,000 |
| 2004/12/21 | 880 | 880 | 870 | 870 | 2,000 |
| 2004/12/20 | 880 | 880 | 880 | 880 | 3,000 |
| 2004/12/16 | 901 | 901 | 880 | 880 | 6,000 |
| 2004/12/15 | 890 | 900 | 890 | 900 | 26,000 |
| 2004/12/14 | 880 | 880 | 870 | 880 | 7,000 |
| 2004/12/13 | 859 | 865 | 859 | 865 | 7,000 |
| 2004/12/10 | 855 | 860 | 855 | 855 | 8,000 |
| 2004/12/09 | 855 | 856 | 853 | 855 | 17,000 |
| 2004/12/08 | 849 | 850 | 849 | 850 | 7,000 |
| 2004/12/07 | 849 | 849 | 845 | 845 | 6,000 |
| 2004/12/06 | 848 | 850 | 848 | 848 | 4,000 |
| 2004/12/03 | 822 | 835 | 822 | 835 | 4,000 |
| 2004/12/02 | 849 | 860 | 821 | 821 | 26,000 |
| 2004/12/01 | 879 | 879 | 850 | 850 | 8,000 |
| 2004/11/30 | 880 | 880 | 870 | 870 | 4,000 |
| 2004/11/29 | 880 | 880 | 880 | 880 | 3,000 |
| 2004/11/26 | 900 | 900 | 885 | 885 | 9,000 |
| 2004/11/25 | 915 | 915 | 900 | 900 | 6,000 |
| 2004/11/24 | 920 | 920 | 920 | 920 | 1,000 |
| 2004/11/19 | 910 | 920 | 910 | 920 | 2,000 |
| 2004/11/18 | 920 | 920 | 920 | 920 | 1,000 |
| 2004/11/17 | 930 | 930 | 927 | 927 | 5,000 |
| 2004/11/16 | 934 | 934 | 934 | 934 | 1,000 |
| 2004/11/15 | 934 | 934 | 934 | 934 | 1,000 |
| 2004/11/12 | 940 | 940 | 935 | 935 | 3,000 |
| 2004/11/09 | 927 | 927 | 927 | 927 | 1,000 |
| 2004/11/04 | 958 | 958 | 958 | 958 | 1,000 |
| 2004/11/02 | 959 | 959 | 958 | 958 | 4,000 |
| 2004/11/01 | 940 | 959 | 940 | 959 | 4,000 |
| 2004/10/29 | 931 | 931 | 931 | 931 | 3,000 |
| 2004/10/28 | 930 | 935 | 930 | 930 | 32,000 |
| 2004/10/27 | 1,000 | 1,000 | 940 | 940 | 33,000 |
| 2004/10/26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2004/10/22 | 1,010 | 1,030 | 1,000 | 1,030 | 19,000 |
| 2004/10/21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2004/10/20 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 2004/10/19 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 2004/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 2004/10/15 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 2004/10/14 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 2004/10/13 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 |
| 2004/10/12 | 1,030 | 1,060 | 1,030 | 1,060 | 20,000 |
| 2004/10/08 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 |
| 2004/10/07 | 1,070 | 1,070 | 1,060 | 1,070 | 20,000 |
| 2004/10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2004/10/05 | 1,050 | 1,050 | 1,020 | 1,020 | 29,000 |
| 2004/10/04 | 1,060 | 1,060 | 1,040 | 1,050 | 8,000 |
| 2004/10/01 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 |
| 2004/09/30 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 |
| 2004/09/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/09/28 | 1,070 | 1,070 | 1,020 | 1,030 | 18,000 |
| 2004/09/27 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2004/09/24 | 1,060 | 1,070 | 1,050 | 1,070 | 6,000 |
| 2004/09/22 | 1,080 | 1,080 | 1,060 | 1,060 | 7,000 |
| 2004/09/21 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2004/09/17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 2004/09/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2004/09/15 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 2004/09/14 | 1,070 | 1,070 | 1,060 | 1,070 | 10,000 |
| 2004/09/13 | 1,060 | 1,090 | 1,060 | 1,070 | 10,000 |
| 2004/09/10 | 1,060 | 1,070 | 1,050 | 1,060 | 11,000 |
| 2004/09/09 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 2004/09/08 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 2004/09/07 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2004/09/06 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 2004/09/03 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2004/09/02 | 1,090 | 1,100 | 1,080 | 1,090 | 19,000 |
| 2004/09/01 | 1,070 | 1,090 | 1,050 | 1,090 | 33,000 |
| 2004/08/31 | 1,070 | 1,070 | 1,060 | 1,070 | 9,000 |
| 2004/08/30 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 2004/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2004/08/26 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 |
| 2004/08/25 | 1,040 | 1,080 | 1,040 | 1,080 | 9,000 |
| 2004/08/24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2004/08/23 | 1,030 | 1,060 | 1,030 | 1,060 | 30,000 |
| 2004/08/20 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 2004/08/19 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 2004/08/18 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2004/08/17 | 1,060 | 1,060 | 1,030 | 1,030 | 13,000 |
| 2004/08/16 | 1,070 | 1,090 | 1,060 | 1,060 | 43,000 |
| 2004/08/13 | 1,070 | 1,090 | 1,070 | 1,090 | 34,000 |
| 2004/08/12 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 2004/08/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2004/08/10 | 1,050 | 1,060 | 1,050 | 1,050 | 27,000 |
| 2004/08/09 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 |
| 2004/08/06 | 1,080 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2004/08/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2004/08/04 | 1,120 | 1,120 | 1,080 | 1,100 | 10,000 |
| 2004/08/03 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 |
| 2004/07/30 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 2004/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2004/07/28 | 1,160 | 1,190 | 1,150 | 1,190 | 7,000 |
| 2004/07/27 | 1,200 | 1,200 | 1,160 | 1,160 | 4,000 |
| 2004/07/26 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 |
| 2004/07/23 | 1,140 | 1,200 | 1,130 | 1,200 | 11,000 |
| 2004/07/22 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 2004/07/21 | 1,130 | 1,170 | 1,130 | 1,170 | 3,000 |
| 2004/07/20 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 |
| 2004/07/16 | 1,220 | 1,220 | 1,190 | 1,190 | 3,000 |
| 2004/07/15 | 1,210 | 1,220 | 1,200 | 1,220 | 9,000 |
| 2004/07/14 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 |
| 2004/07/13 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 2004/07/12 | 1,150 | 1,170 | 1,130 | 1,170 | 8,000 |
| 2004/07/09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2004/07/07 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 2004/07/05 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 2004/07/02 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 |
| 2004/07/01 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 2004/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2004/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 2004/06/28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2004/06/25 | 1,200 | 1,210 | 1,190 | 1,210 | 11,000 |
| 2004/06/24 | 1,200 | 1,200 | 1,160 | 1,200 | 8,000 |
| 2004/06/23 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2004/06/22 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 |
| 2004/06/21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2004/06/18 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2004/06/17 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 |
| 2004/06/16 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2004/06/15 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 |
| 2004/06/14 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 2004/06/11 | 1,130 | 1,200 | 1,130 | 1,200 | 9,000 |
| 2004/06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2004/06/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2004/06/04 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 2004/06/03 | 1,170 | 1,170 | 1,100 | 1,100 | 2,000 |
| 2004/06/02 | 1,170 | 1,180 | 1,170 | 1,170 | 7,000 |
| 2004/06/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2004/05/31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2004/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2004/05/25 | 1,110 | 1,110 | 1,080 | 1,080 | 2,000 |
| 2004/05/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2004/05/21 | 1,120 | 1,150 | 1,100 | 1,110 | 16,000 |
| 2004/05/20 | 1,150 | 1,160 | 1,150 | 1,150 | 3,000 |
| 2004/05/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2004/05/18 | 990 | 1,000 | 960 | 1,000 | 10,000 |
| 2004/05/17 | 1,090 | 1,090 | 1,020 | 1,030 | 9,000 |
| 2004/05/14 | 1,070 | 1,090 | 1,060 | 1,090 | 4,000 |
| 2004/05/13 | 1,130 | 1,130 | 1,050 | 1,130 | 5,000 |
| 2004/05/12 | 1,130 | 1,140 | 1,110 | 1,140 | 8,000 |
| 2004/05/11 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 2004/05/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2004/05/07 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 |
| 2004/05/06 | 1,320 | 1,330 | 1,310 | 1,320 | 10,000 |
| 2004/04/30 | 1,280 | 1,320 | 1,280 | 1,310 | 11,000 |
| 2004/04/28 | 1,300 | 1,320 | 1,290 | 1,290 | 6,000 |
| 2004/04/27 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 |
| 2004/04/26 | 1,260 | 1,280 | 1,230 | 1,280 | 10,000 |
| 2004/04/23 | 1,290 | 1,290 | 1,260 | 1,280 | 15,000 |
| 2004/04/22 | 1,250 | 1,310 | 1,240 | 1,300 | 15,000 |
| 2004/04/21 | 1,360 | 1,360 | 1,250 | 1,250 | 11,000 |
| 2004/04/20 | 1,380 | 1,400 | 1,380 | 1,380 | 7,000 |
| 2004/04/19 | 1,380 | 1,410 | 1,340 | 1,410 | 75,000 |
| 2004/04/16 | 1,280 | 1,380 | 1,270 | 1,380 | 83,000 |
| 2004/04/15 | 1,270 | 1,280 | 1,260 | 1,270 | 30,000 |
| 2004/04/14 | 1,170 | 1,330 | 1,170 | 1,250 | 58,000 |
| 2004/04/13 | 1,180 | 1,180 | 1,160 | 1,170 | 10,000 |
| 2004/04/12 | 1,190 | 1,210 | 1,130 | 1,180 | 14,000 |
| 2004/04/09 | 1,280 | 1,290 | 1,200 | 1,200 | 24,000 |
| 2004/04/08 | 1,230 | 1,290 | 1,200 | 1,280 | 74,000 |
| 2004/04/07 | 1,180 | 1,260 | 1,180 | 1,230 | 91,000 |
| 2004/04/06 | 1,250 | 1,250 | 1,160 | 1,170 | 39,000 |
| 2004/04/05 | 1,080 | 1,280 | 1,080 | 1,250 | 92,000 |
| 2004/04/02 | 1,050 | 1,090 | 1,050 | 1,070 | 53,000 |
| 2004/04/01 | 1,050 | 1,090 | 1,030 | 1,070 | 17,000 |
| 2004/03/31 | 970 | 1,110 | 970 | 1,100 | 32,000 |
| 2004/03/30 | 980 | 982 | 970 | 970 | 3,000 |
| 2004/03/29 | 979 | 985 | 979 | 985 | 6,000 |
| 2004/03/26 | 975 | 985 | 975 | 980 | 6,000 |
| 2004/03/25 | 961 | 970 | 960 | 960 | 6,000 |
| 2004/03/24 | 955 | 956 | 955 | 955 | 3,000 |
| 2004/03/23 | 965 | 965 | 965 | 965 | 1,000 |
| 2004/03/22 | 965 | 965 | 965 | 965 | 1,000 |
| 2004/03/19 | 970 | 970 | 970 | 970 | 1,000 |
| 2004/03/18 | 966 | 966 | 965 | 966 | 4,000 |
| 2004/03/16 | 959 | 960 | 959 | 960 | 2,000 |
| 2004/03/15 | 965 | 966 | 959 | 960 | 12,000 |
| 2004/03/12 | 959 | 960 | 959 | 960 | 4,000 |
| 2004/03/11 | 959 | 960 | 959 | 960 | 3,000 |
| 2004/03/10 | 959 | 960 | 959 | 960 | 4,000 |
| 2004/03/09 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/03/08 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/03/05 | 952 | 955 | 952 | 955 | 2,000 |
| 2004/03/04 | 950 | 951 | 950 | 951 | 2,000 |
| 2004/03/03 | 950 | 950 | 949 | 950 | 5,000 |
| 2004/03/02 | 945 | 954 | 945 | 950 | 8,000 |
| 2004/03/01 | 935 | 950 | 935 | 945 | 6,000 |
| 2004/02/27 | 935 | 935 | 935 | 935 | 1,000 |
| 2004/02/25 | 934 | 935 | 934 | 935 | 2,000 |
| 2004/02/24 | 935 | 936 | 935 | 936 | 2,000 |
| 2004/02/18 | 940 | 940 | 935 | 935 | 2,000 |
| 2004/02/17 | 955 | 955 | 955 | 955 | 1,000 |
| 2004/02/12 | 970 | 970 | 960 | 960 | 2,000 |
| 2004/02/09 | 980 | 980 | 970 | 971 | 9,000 |
| 2004/02/06 | 969 | 980 | 969 | 980 | 11,000 |
| 2004/02/05 | 960 | 965 | 960 | 965 | 2,000 |
| 2004/02/04 | 975 | 975 | 965 | 965 | 2,000 |
| 2004/02/03 | 975 | 975 | 965 | 965 | 6,000 |
| 2004/02/02 | 951 | 960 | 951 | 955 | 4,000 |
| 2004/01/30 | 953 | 955 | 946 | 955 | 7,000 |
| 2004/01/29 | 945 | 950 | 945 | 950 | 7,000 |
| 2004/01/28 | 950 | 951 | 940 | 950 | 10,000 |
| 2004/01/27 | 940 | 940 | 940 | 940 | 1,000 |
| 2004/01/23 | 950 | 960 | 950 | 950 | 4,000 |
| 2004/01/22 | 986 | 990 | 965 | 980 | 10,000 |
| 2004/01/21 | 985 | 995 | 985 | 990 | 4,000 |
| 2004/01/20 | 1,000 | 1,010 | 995 | 995 | 4,000 |
| 2004/01/19 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 |
| 2004/01/16 | 985 | 1,000 | 985 | 1,000 | 9,000 |
| 2004/01/15 | 965 | 975 | 965 | 975 | 29,000 |
| 2004/01/09 | 955 | 958 | 950 | 950 | 3,000 |
| 2004/01/08 | 935 | 964 | 935 | 960 | 17,000 |
| 2004/01/07 | 925 | 930 | 925 | 930 | 9,000 |
| 2004/01/06 | 900 | 910 | 900 | 910 | 11,000 |
| 2004/01/05 | 885 | 890 | 885 | 890 | 2,000 |