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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,318 | 1,318 | 1,300 | 1,300 | 3,000 |
| 2006/12/28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2006/12/27 | 1,300 | 1,320 | 1,300 | 1,320 | 6,000 |
| 2006/12/26 | 1,294 | 1,310 | 1,280 | 1,310 | 10,000 |
| 2006/12/25 | 1,329 | 1,329 | 1,290 | 1,295 | 7,000 |
| 2006/12/22 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 |
| 2006/12/20 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2006/12/19 | 1,323 | 1,323 | 1,303 | 1,303 | 7,000 |
| 2006/12/18 | 1,325 | 1,345 | 1,325 | 1,326 | 4,000 |
| 2006/12/15 | 1,340 | 1,346 | 1,305 | 1,345 | 13,000 |
| 2006/12/14 | 1,350 | 1,380 | 1,350 | 1,380 | 20,000 |
| 2006/12/13 | 1,325 | 1,350 | 1,325 | 1,350 | 8,000 |
| 2006/12/12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2006/12/11 | 1,360 | 1,360 | 1,315 | 1,360 | 7,000 |
| 2006/12/08 | 1,335 | 1,360 | 1,330 | 1,360 | 8,000 |
| 2006/12/07 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 2006/12/06 | 1,305 | 1,330 | 1,300 | 1,330 | 6,000 |
| 2006/12/05 | 1,304 | 1,340 | 1,304 | 1,340 | 6,000 |
| 2006/12/04 | 1,330 | 1,360 | 1,330 | 1,360 | 5,000 |
| 2006/12/01 | 1,335 | 1,335 | 1,335 | 1,335 | 2,000 |
| 2006/11/30 | 1,340 | 1,360 | 1,295 | 1,295 | 3,000 |
| 2006/11/29 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 |
| 2006/11/27 | 1,277 | 1,279 | 1,277 | 1,279 | 2,000 |
| 2006/11/24 | 1,262 | 1,262 | 1,260 | 1,260 | 14,000 |
| 2006/11/22 | 1,278 | 1,278 | 1,263 | 1,268 | 8,000 |
| 2006/11/20 | 1,284 | 1,290 | 1,280 | 1,290 | 14,000 |
| 2006/11/16 | 1,320 | 1,320 | 1,315 | 1,315 | 4,000 |
| 2006/11/15 | 1,285 | 1,300 | 1,285 | 1,300 | 4,000 |
| 2006/11/14 | 1,290 | 1,290 | 1,285 | 1,285 | 4,000 |
| 2006/11/13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2006/11/10 | 1,281 | 1,281 | 1,280 | 1,280 | 6,000 |
| 2006/11/09 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2006/11/08 | 1,288 | 1,291 | 1,288 | 1,289 | 9,000 |
| 2006/11/02 | 1,335 | 1,335 | 1,330 | 1,330 | 3,000 |
| 2006/10/31 | 1,338 | 1,339 | 1,330 | 1,339 | 9,000 |
| 2006/10/30 | 1,319 | 1,319 | 1,318 | 1,318 | 2,000 |
| 2006/10/27 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 |
| 2006/10/26 | 1,315 | 1,315 | 1,310 | 1,310 | 10,000 |
| 2006/10/25 | 1,305 | 1,315 | 1,301 | 1,315 | 7,000 |
| 2006/10/24 | 1,340 | 1,350 | 1,321 | 1,321 | 11,000 |
| 2006/10/23 | 1,317 | 1,335 | 1,305 | 1,335 | 6,000 |
| 2006/10/20 | 1,335 | 1,335 | 1,335 | 1,335 | 6,000 |
| 2006/10/19 | 1,324 | 1,329 | 1,319 | 1,319 | 11,000 |
| 2006/10/18 | 1,360 | 1,379 | 1,359 | 1,360 | 4,000 |
| 2006/10/17 | 1,350 | 1,350 | 1,335 | 1,340 | 9,000 |
| 2006/10/16 | 1,296 | 1,330 | 1,296 | 1,330 | 6,000 |
| 2006/10/13 | 1,323 | 1,323 | 1,291 | 1,291 | 5,000 |
| 2006/10/12 | 1,300 | 1,330 | 1,285 | 1,285 | 16,000 |
| 2006/10/11 | 1,316 | 1,316 | 1,300 | 1,300 | 4,000 |
| 2006/10/10 | 1,313 | 1,325 | 1,313 | 1,316 | 7,000 |
| 2006/10/06 | 1,360 | 1,360 | 1,351 | 1,353 | 5,000 |
| 2006/10/05 | 1,365 | 1,365 | 1,365 | 1,365 | 1,000 |
| 2006/10/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2006/10/03 | 1,379 | 1,379 | 1,355 | 1,355 | 3,000 |
| 2006/10/02 | 1,370 | 1,370 | 1,363 | 1,363 | 6,000 |
| 2006/09/29 | 1,353 | 1,353 | 1,353 | 1,353 | 2,000 |
| 2006/09/28 | 1,330 | 1,370 | 1,330 | 1,370 | 7,000 |
| 2006/09/27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2006/09/26 | 1,371 | 1,372 | 1,352 | 1,352 | 4,000 |
| 2006/09/25 | 1,373 | 1,380 | 1,373 | 1,380 | 2,000 |
| 2006/09/22 | 1,410 | 1,420 | 1,405 | 1,405 | 13,000 |
| 2006/09/21 | 1,381 | 1,405 | 1,381 | 1,405 | 7,000 |
| 2006/09/20 | 1,391 | 1,401 | 1,391 | 1,401 | 15,000 |
| 2006/09/19 | 1,385 | 1,400 | 1,385 | 1,400 | 12,000 |
| 2006/09/15 | 1,403 | 1,403 | 1,380 | 1,385 | 18,000 |
| 2006/09/14 | 1,419 | 1,419 | 1,401 | 1,401 | 13,000 |
| 2006/09/13 | 1,403 | 1,418 | 1,403 | 1,418 | 2,000 |
| 2006/09/12 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 2006/09/11 | 1,440 | 1,440 | 1,436 | 1,439 | 8,000 |
| 2006/09/08 | 1,399 | 1,420 | 1,399 | 1,420 | 5,000 |
| 2006/09/07 | 1,408 | 1,408 | 1,398 | 1,400 | 13,000 |
| 2006/09/06 | 1,438 | 1,438 | 1,395 | 1,410 | 10,000 |
| 2006/09/05 | 1,409 | 1,440 | 1,409 | 1,440 | 15,000 |
| 2006/09/04 | 1,411 | 1,411 | 1,398 | 1,400 | 15,000 |
| 2006/09/01 | 1,436 | 1,436 | 1,406 | 1,410 | 14,000 |
| 2006/08/31 | 1,389 | 1,430 | 1,389 | 1,430 | 42,000 |
| 2006/08/30 | 1,351 | 1,385 | 1,351 | 1,374 | 33,000 |
| 2006/08/29 | 1,305 | 1,338 | 1,305 | 1,330 | 19,000 |
| 2006/08/28 | 1,300 | 1,305 | 1,296 | 1,302 | 15,000 |
| 2006/08/25 | 1,300 | 1,301 | 1,300 | 1,300 | 13,000 |
| 2006/08/24 | 1,310 | 1,315 | 1,310 | 1,315 | 7,000 |
| 2006/08/23 | 1,287 | 1,301 | 1,287 | 1,300 | 36,000 |
| 2006/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 2006/08/21 | 1,300 | 1,300 | 1,270 | 1,300 | 13,000 |
| 2006/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 2006/08/17 | 1,305 | 1,315 | 1,305 | 1,306 | 6,000 |
| 2006/08/16 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 2006/08/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/08/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/08/11 | 1,282 | 1,310 | 1,280 | 1,300 | 8,000 |
| 2006/08/10 | 1,320 | 1,320 | 1,299 | 1,300 | 11,000 |
| 2006/08/09 | 1,295 | 1,320 | 1,295 | 1,320 | 7,000 |
| 2006/08/08 | 1,300 | 1,300 | 1,295 | 1,295 | 4,000 |
| 2006/08/07 | 1,280 | 1,300 | 1,280 | 1,295 | 5,000 |
| 2006/08/04 | 1,300 | 1,320 | 1,260 | 1,300 | 10,000 |
| 2006/08/03 | 1,381 | 1,381 | 1,301 | 1,320 | 17,000 |
| 2006/08/02 | 1,260 | 1,405 | 1,260 | 1,301 | 48,000 |
| 2006/08/01 | 1,215 | 1,215 | 1,215 | 1,215 | 2,000 |
| 2006/07/31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/07/28 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 |
| 2006/07/27 | 1,154 | 1,155 | 1,153 | 1,155 | 8,000 |
| 2006/07/26 | 1,161 | 1,161 | 1,155 | 1,155 | 13,000 |
| 2006/07/25 | 1,161 | 1,161 | 1,160 | 1,160 | 4,000 |
| 2006/07/24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2006/07/21 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 2006/07/20 | 1,163 | 1,163 | 1,162 | 1,162 | 4,000 |
| 2006/07/19 | 1,161 | 1,161 | 1,160 | 1,160 | 8,000 |
| 2006/07/18 | 1,160 | 1,160 | 1,150 | 1,160 | 21,000 |
| 2006/07/14 | 1,159 | 1,159 | 1,159 | 1,159 | 4,000 |
| 2006/07/13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2006/07/12 | 1,165 | 1,166 | 1,165 | 1,166 | 9,000 |
| 2006/07/11 | 1,159 | 1,160 | 1,159 | 1,160 | 2,000 |
| 2006/07/10 | 1,159 | 1,170 | 1,159 | 1,170 | 6,000 |
| 2006/07/07 | 1,161 | 1,161 | 1,160 | 1,160 | 3,000 |
| 2006/07/06 | 1,160 | 1,162 | 1,160 | 1,162 | 5,000 |
| 2006/07/05 | 1,159 | 1,160 | 1,159 | 1,160 | 6,000 |
| 2006/07/04 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 2006/07/03 | 1,162 | 1,180 | 1,160 | 1,175 | 9,000 |
| 2006/06/30 | 1,162 | 1,162 | 1,161 | 1,161 | 7,000 |
| 2006/06/29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/06/28 | 1,165 | 1,165 | 1,160 | 1,160 | 12,000 |
| 2006/06/27 | 1,167 | 1,167 | 1,161 | 1,161 | 5,000 |
| 2006/06/26 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 |
| 2006/06/23 | 1,165 | 1,165 | 1,160 | 1,160 | 4,000 |
| 2006/06/22 | 1,165 | 1,165 | 1,160 | 1,165 | 9,000 |
| 2006/06/20 | 1,161 | 1,161 | 1,150 | 1,150 | 10,000 |
| 2006/06/19 | 1,150 | 1,161 | 1,150 | 1,161 | 6,000 |
| 2006/06/16 | 1,151 | 1,151 | 1,150 | 1,150 | 4,000 |
| 2006/06/15 | 1,090 | 1,090 | 1,061 | 1,081 | 3,000 |
| 2006/06/14 | 1,047 | 1,047 | 1,043 | 1,043 | 2,000 |
| 2006/06/13 | 1,081 | 1,081 | 1,080 | 1,080 | 2,000 |
| 2006/06/12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2006/06/09 | 1,041 | 1,050 | 1,040 | 1,050 | 3,000 |
| 2006/06/08 | 1,090 | 1,090 | 1,040 | 1,040 | 6,000 |
| 2006/06/07 | 1,091 | 1,095 | 1,091 | 1,095 | 2,000 |
| 2006/06/06 | 1,150 | 1,150 | 1,131 | 1,131 | 8,000 |
| 2006/06/05 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2006/06/02 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 2006/06/01 | 1,199 | 1,199 | 1,190 | 1,190 | 4,000 |
| 2006/05/31 | 1,191 | 1,205 | 1,190 | 1,200 | 14,000 |
| 2006/05/30 | 1,180 | 1,180 | 1,170 | 1,175 | 4,000 |
| 2006/05/29 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2006/05/26 | 1,200 | 1,205 | 1,200 | 1,200 | 3,000 |
| 2006/05/25 | 1,197 | 1,197 | 1,195 | 1,195 | 2,000 |
| 2006/05/24 | 1,180 | 1,202 | 1,180 | 1,202 | 8,000 |
| 2006/05/23 | 1,236 | 1,236 | 1,200 | 1,200 | 16,000 |
| 2006/05/22 | 1,260 | 1,260 | 1,245 | 1,245 | 9,000 |
| 2006/05/19 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2006/05/18 | 1,228 | 1,235 | 1,228 | 1,230 | 9,000 |
| 2006/05/17 | 1,250 | 1,250 | 1,210 | 1,250 | 10,000 |
| 2006/05/16 | 1,302 | 1,302 | 1,250 | 1,250 | 6,000 |
| 2006/05/15 | 1,270 | 1,303 | 1,270 | 1,303 | 4,000 |
| 2006/05/11 | 1,350 | 1,350 | 1,303 | 1,303 | 5,000 |
| 2006/05/10 | 1,340 | 1,380 | 1,340 | 1,350 | 9,000 |
| 2006/05/09 | 1,348 | 1,350 | 1,340 | 1,350 | 8,000 |
| 2006/05/08 | 1,348 | 1,350 | 1,340 | 1,341 | 16,000 |
| 2006/05/02 | 1,347 | 1,347 | 1,310 | 1,310 | 3,000 |
| 2006/04/28 | 1,321 | 1,348 | 1,320 | 1,348 | 9,000 |
| 2006/04/27 | 1,320 | 1,320 | 1,300 | 1,320 | 3,000 |
| 2006/04/25 | 1,399 | 1,400 | 1,399 | 1,400 | 4,000 |
| 2006/04/24 | 1,439 | 1,439 | 1,379 | 1,410 | 9,000 |
| 2006/04/21 | 1,411 | 1,450 | 1,411 | 1,444 | 31,000 |
| 2006/04/20 | 1,421 | 1,430 | 1,400 | 1,400 | 13,000 |
| 2006/04/19 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 |
| 2006/04/18 | 1,434 | 1,440 | 1,391 | 1,440 | 11,000 |
| 2006/04/17 | 1,440 | 1,440 | 1,430 | 1,440 | 25,000 |
| 2006/04/14 | 1,450 | 1,460 | 1,430 | 1,440 | 23,000 |
| 2006/04/13 | 1,410 | 1,412 | 1,400 | 1,412 | 14,000 |
| 2006/04/12 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2006/04/11 | 1,413 | 1,420 | 1,390 | 1,410 | 30,000 |
| 2006/04/10 | 1,360 | 1,400 | 1,360 | 1,400 | 30,000 |
| 2006/04/07 | 1,340 | 1,360 | 1,330 | 1,360 | 21,000 |
| 2006/04/06 | 1,340 | 1,350 | 1,340 | 1,340 | 26,000 |
| 2006/04/05 | 1,325 | 1,340 | 1,325 | 1,340 | 11,000 |
| 2006/04/04 | 1,301 | 1,327 | 1,301 | 1,325 | 5,000 |
| 2006/04/03 | 1,270 | 1,300 | 1,270 | 1,300 | 19,000 |
| 2006/03/31 | 1,265 | 1,280 | 1,265 | 1,270 | 6,000 |
| 2006/03/30 | 1,260 | 1,260 | 1,255 | 1,255 | 2,000 |
| 2006/03/29 | 1,235 | 1,240 | 1,235 | 1,240 | 7,000 |
| 2006/03/28 | 1,231 | 1,231 | 1,231 | 1,231 | 2,000 |
| 2006/03/27 | 1,235 | 1,236 | 1,235 | 1,235 | 3,000 |
| 2006/03/24 | 1,250 | 1,255 | 1,230 | 1,231 | 41,000 |
| 2006/03/23 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 2006/03/22 | 1,240 | 1,240 | 1,230 | 1,240 | 9,000 |
| 2006/03/20 | 1,215 | 1,245 | 1,215 | 1,245 | 3,000 |
| 2006/03/17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2006/03/16 | 1,230 | 1,230 | 1,205 | 1,205 | 11,000 |
| 2006/03/15 | 1,230 | 1,240 | 1,230 | 1,230 | 6,000 |
| 2006/03/14 | 1,230 | 1,230 | 1,226 | 1,230 | 3,000 |
| 2006/03/13 | 1,230 | 1,235 | 1,230 | 1,235 | 4,000 |
| 2006/03/10 | 1,227 | 1,227 | 1,226 | 1,226 | 5,000 |
| 2006/03/09 | 1,230 | 1,230 | 1,225 | 1,225 | 4,000 |
| 2006/03/08 | 1,230 | 1,234 | 1,229 | 1,234 | 9,000 |
| 2006/03/07 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 |
| 2006/03/06 | 1,244 | 1,244 | 1,225 | 1,235 | 12,000 |
| 2006/03/03 | 1,225 | 1,230 | 1,225 | 1,225 | 16,000 |
| 2006/03/02 | 1,226 | 1,227 | 1,226 | 1,227 | 6,000 |
| 2006/03/01 | 1,225 | 1,225 | 1,220 | 1,220 | 18,000 |
| 2006/02/28 | 1,225 | 1,225 | 1,220 | 1,220 | 13,000 |
| 2006/02/27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2006/02/24 | 1,218 | 1,218 | 1,205 | 1,205 | 26,000 |
| 2006/02/23 | 1,195 | 1,249 | 1,195 | 1,240 | 12,000 |
| 2006/02/22 | 1,195 | 1,210 | 1,190 | 1,210 | 22,000 |
| 2006/02/21 | 1,200 | 1,210 | 1,180 | 1,195 | 34,000 |
| 2006/02/20 | 1,217 | 1,220 | 1,201 | 1,201 | 51,000 |
| 2006/02/17 | 1,210 | 1,220 | 1,210 | 1,215 | 15,000 |
| 2006/02/16 | 1,205 | 1,215 | 1,205 | 1,210 | 9,000 |
| 2006/02/15 | 1,250 | 1,250 | 1,220 | 1,220 | 21,000 |
| 2006/02/14 | 1,211 | 1,230 | 1,205 | 1,230 | 40,000 |
| 2006/02/13 | 1,260 | 1,260 | 1,238 | 1,238 | 48,000 |
| 2006/02/10 | 1,280 | 1,280 | 1,225 | 1,260 | 29,000 |
| 2006/02/09 | 1,266 | 1,290 | 1,250 | 1,273 | 26,000 |
| 2006/02/08 | 1,285 | 1,290 | 1,257 | 1,261 | 26,000 |
| 2006/02/07 | 1,260 | 1,285 | 1,255 | 1,285 | 12,000 |
| 2006/02/06 | 1,250 | 1,270 | 1,232 | 1,270 | 19,000 |
| 2006/02/03 | 1,220 | 1,270 | 1,220 | 1,270 | 15,000 |
| 2006/02/02 | 1,264 | 1,300 | 1,260 | 1,260 | 26,000 |
| 2006/02/01 | 1,270 | 1,310 | 1,265 | 1,270 | 33,000 |
| 2006/01/31 | 1,249 | 1,300 | 1,240 | 1,270 | 43,000 |
| 2006/01/30 | 1,250 | 1,290 | 1,250 | 1,250 | 42,000 |
| 2006/01/27 | 1,190 | 1,220 | 1,190 | 1,220 | 56,000 |
| 2006/01/26 | 1,156 | 1,180 | 1,156 | 1,170 | 30,000 |
| 2006/01/25 | 1,125 | 1,150 | 1,125 | 1,150 | 11,000 |
| 2006/01/24 | 1,078 | 1,139 | 1,078 | 1,107 | 12,000 |
| 2006/01/23 | 1,094 | 1,110 | 1,077 | 1,077 | 28,000 |
| 2006/01/20 | 1,153 | 1,170 | 1,104 | 1,104 | 34,000 |
| 2006/01/19 | 1,051 | 1,150 | 1,051 | 1,110 | 36,000 |
| 2006/01/18 | 1,150 | 1,150 | 1,050 | 1,110 | 70,000 |
| 2006/01/17 | 1,183 | 1,198 | 1,153 | 1,170 | 69,000 |
| 2006/01/16 | 1,151 | 1,197 | 1,150 | 1,183 | 43,000 |
| 2006/01/13 | 1,150 | 1,150 | 1,145 | 1,147 | 11,000 |
| 2006/01/12 | 1,141 | 1,150 | 1,141 | 1,150 | 16,000 |
| 2006/01/11 | 1,141 | 1,141 | 1,108 | 1,139 | 20,000 |
| 2006/01/10 | 1,142 | 1,154 | 1,141 | 1,141 | 58,000 |
| 2006/01/06 | 1,099 | 1,150 | 1,095 | 1,135 | 52,000 |
| 2006/01/05 | 1,086 | 1,098 | 1,086 | 1,098 | 9,000 |
| 2006/01/04 | 1,065 | 1,095 | 1,065 | 1,086 | 11,000 |