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 |
|---|---|---|---|---|---|
| 2007/12/28 | 986 | 986 | 986 | 986 | 2,000 |
| 2007/12/26 | 986 | 986 | 986 | 986 | 1,000 |
| 2007/12/25 | 989 | 989 | 981 | 986 | 6,000 |
| 2007/12/21 | 989 | 990 | 980 | 990 | 22,000 |
| 2007/12/20 | 991 | 994 | 985 | 989 | 27,000 |
| 2007/12/19 | 991 | 991 | 990 | 991 | 11,000 |
| 2007/12/18 | 988 | 990 | 988 | 990 | 18,000 |
| 2007/12/17 | 989 | 992 | 981 | 988 | 15,000 |
| 2007/12/14 | 980 | 988 | 980 | 988 | 16,000 |
| 2007/12/13 | 940 | 950 | 939 | 950 | 15,000 |
| 2007/12/12 | 928 | 938 | 928 | 938 | 2,000 |
| 2007/12/11 | 929 | 929 | 928 | 928 | 2,000 |
| 2007/12/10 | 928 | 928 | 928 | 928 | 1,000 |
| 2007/12/06 | 910 | 920 | 910 | 920 | 4,000 |
| 2007/12/04 | 920 | 920 | 920 | 920 | 2,000 |
| 2007/12/03 | 890 | 901 | 890 | 900 | 9,000 |
| 2007/11/30 | 862 | 880 | 862 | 880 | 4,000 |
| 2007/11/29 | 861 | 862 | 861 | 862 | 2,000 |
| 2007/11/28 | 855 | 855 | 855 | 855 | 2,000 |
| 2007/11/27 | 859 | 860 | 850 | 860 | 3,000 |
| 2007/11/26 | 850 | 860 | 850 | 860 | 4,000 |
| 2007/11/22 | 890 | 890 | 890 | 890 | 1,000 |
| 2007/11/21 | 890 | 890 | 890 | 890 | 1,000 |
| 2007/11/20 | 890 | 890 | 880 | 890 | 5,000 |
| 2007/11/19 | 890 | 895 | 890 | 890 | 6,000 |
| 2007/11/16 | 890 | 900 | 890 | 900 | 13,000 |
| 2007/11/15 | 890 | 891 | 890 | 890 | 5,000 |
| 2007/11/14 | 890 | 890 | 890 | 890 | 2,000 |
| 2007/11/13 | 900 | 900 | 890 | 900 | 7,000 |
| 2007/11/12 | 899 | 900 | 875 | 900 | 9,000 |
| 2007/11/09 | 899 | 900 | 899 | 900 | 6,000 |
| 2007/11/08 | 910 | 910 | 880 | 880 | 13,000 |
| 2007/11/07 | 910 | 910 | 910 | 910 | 4,000 |
| 2007/11/06 | 922 | 922 | 915 | 915 | 2,000 |
| 2007/11/05 | 940 | 940 | 930 | 930 | 3,000 |
| 2007/11/02 | 931 | 940 | 931 | 940 | 4,000 |
| 2007/10/31 | 930 | 930 | 926 | 930 | 8,000 |
| 2007/10/30 | 930 | 930 | 930 | 930 | 2,000 |
| 2007/10/24 | 965 | 965 | 940 | 940 | 2,000 |
| 2007/10/23 | 950 | 960 | 950 | 960 | 4,000 |
| 2007/10/22 | 952 | 952 | 952 | 952 | 1,000 |
| 2007/10/19 | 970 | 970 | 970 | 970 | 6,000 |
| 2007/10/18 | 971 | 976 | 971 | 976 | 3,000 |
| 2007/10/17 | 990 | 990 | 985 | 985 | 3,000 |
| 2007/10/15 | 991 | 991 | 991 | 991 | 1,000 |
| 2007/10/11 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2007/10/10 | 1,000 | 1,000 | 992 | 992 | 4,000 |
| 2007/10/09 | 991 | 998 | 991 | 998 | 3,000 |
| 2007/10/05 | 991 | 991 | 991 | 991 | 1,000 |
| 2007/10/03 | 989 | 989 | 980 | 980 | 3,000 |
| 2007/10/02 | 989 | 989 | 989 | 989 | 2,000 |
| 2007/10/01 | 980 | 980 | 970 | 970 | 7,000 |
| 2007/09/28 | 970 | 980 | 970 | 980 | 2,000 |
| 2007/09/27 | 970 | 970 | 970 | 970 | 2,000 |
| 2007/09/26 | 960 | 960 | 950 | 960 | 7,000 |
| 2007/09/25 | 960 | 960 | 960 | 960 | 1,000 |
| 2007/09/21 | 951 | 970 | 951 | 970 | 4,000 |
| 2007/09/20 | 960 | 960 | 960 | 960 | 4,000 |
| 2007/09/18 | 960 | 960 | 960 | 960 | 2,000 |
| 2007/09/14 | 950 | 960 | 950 | 960 | 11,000 |
| 2007/09/13 | 960 | 960 | 955 | 955 | 5,000 |
| 2007/09/12 | 960 | 960 | 950 | 960 | 6,000 |
| 2007/09/11 | 960 | 960 | 951 | 951 | 3,000 |
| 2007/09/10 | 960 | 965 | 955 | 960 | 23,000 |
| 2007/09/07 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 2007/09/05 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 |
| 2007/09/03 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 2007/08/31 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 2007/08/30 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 2007/08/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/08/27 | 1,025 | 1,025 | 1,000 | 1,005 | 3,000 |
| 2007/08/24 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 2007/08/23 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 |
| 2007/08/22 | 975 | 975 | 972 | 972 | 18,000 |
| 2007/08/21 | 980 | 980 | 970 | 970 | 5,000 |
| 2007/08/20 | 971 | 971 | 970 | 971 | 4,000 |
| 2007/08/17 | 980 | 980 | 970 | 970 | 14,000 |
| 2007/08/16 | 1,000 | 1,000 | 990 | 1,000 | 8,000 |
| 2007/08/15 | 1,002 | 1,002 | 1,000 | 1,000 | 7,000 |
| 2007/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007/08/13 | 1,001 | 1,001 | 1,000 | 1,000 | 2,000 |
| 2007/08/10 | 1,010 | 1,020 | 1,009 | 1,015 | 6,000 |
| 2007/08/09 | 1,032 | 1,032 | 1,030 | 1,030 | 13,000 |
| 2007/08/08 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 2007/08/07 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 2007/08/06 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
| 2007/08/02 | 1,074 | 1,074 | 1,060 | 1,069 | 28,000 |
| 2007/08/01 | 1,100 | 1,100 | 1,070 | 1,070 | 5,000 |
| 2007/07/31 | 1,100 | 1,108 | 1,100 | 1,100 | 5,000 |
| 2007/07/30 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 2007/07/27 | 1,070 | 1,091 | 1,070 | 1,070 | 4,000 |
| 2007/07/26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 2007/07/25 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2007/07/24 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 |
| 2007/07/23 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2007/07/20 | 1,071 | 1,071 | 1,070 | 1,070 | 7,000 |
| 2007/07/19 | 1,062 | 1,071 | 1,062 | 1,070 | 8,000 |
| 2007/07/18 | 1,070 | 1,070 | 1,060 | 1,060 | 37,000 |
| 2007/07/17 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 2007/07/13 | 1,071 | 1,082 | 1,071 | 1,082 | 8,000 |
| 2007/07/12 | 1,088 | 1,091 | 1,070 | 1,070 | 6,000 |
| 2007/07/11 | 1,075 | 1,088 | 1,070 | 1,087 | 7,000 |
| 2007/07/10 | 1,091 | 1,091 | 1,062 | 1,062 | 3,000 |
| 2007/07/09 | 1,071 | 1,099 | 1,071 | 1,079 | 5,000 |
| 2007/07/06 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2007/07/05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2007/07/04 | 1,072 | 1,072 | 1,070 | 1,070 | 4,000 |
| 2007/07/03 | 1,091 | 1,091 | 1,091 | 1,091 | 3,000 |
| 2007/07/02 | 1,071 | 1,085 | 1,070 | 1,085 | 8,000 |
| 2007/06/29 | 1,056 | 1,075 | 1,056 | 1,070 | 6,000 |
| 2007/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2007/06/27 | 1,061 | 1,065 | 1,050 | 1,050 | 6,000 |
| 2007/06/26 | 1,069 | 1,069 | 1,055 | 1,060 | 7,000 |
| 2007/06/25 | 1,063 | 1,080 | 1,050 | 1,066 | 11,000 |
| 2007/06/22 | 1,049 | 1,049 | 1,048 | 1,048 | 6,000 |
| 2007/06/21 | 1,035 | 1,048 | 1,035 | 1,048 | 2,000 |
| 2007/06/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2007/06/19 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 |
| 2007/06/18 | 1,058 | 1,058 | 1,030 | 1,035 | 5,000 |
| 2007/06/15 | 999 | 1,019 | 999 | 1,019 | 22,000 |
| 2007/06/14 | 967 | 985 | 967 | 985 | 13,000 |
| 2007/06/13 | 968 | 970 | 967 | 967 | 22,000 |
| 2007/06/12 | 967 | 969 | 967 | 968 | 34,000 |
| 2007/06/11 | 969 | 972 | 966 | 967 | 41,000 |
| 2007/06/08 | 975 | 976 | 961 | 968 | 20,000 |
| 2007/06/07 | 985 | 995 | 979 | 981 | 24,000 |
| 2007/06/06 | 998 | 998 | 995 | 995 | 9,000 |
| 2007/06/05 | 998 | 999 | 997 | 998 | 14,000 |
| 2007/06/04 | 980 | 1,002 | 980 | 998 | 26,000 |
| 2007/06/01 | 1,000 | 1,005 | 990 | 990 | 20,000 |
| 2007/05/31 | 990 | 1,000 | 989 | 1,000 | 16,000 |
| 2007/05/30 | 979 | 990 | 979 | 990 | 13,000 |
| 2007/05/29 | 991 | 992 | 980 | 989 | 23,000 |
| 2007/05/28 | 983 | 990 | 983 | 990 | 6,000 |
| 2007/05/25 | 985 | 990 | 985 | 990 | 5,000 |
| 2007/05/24 | 991 | 1,000 | 985 | 985 | 16,000 |
| 2007/05/23 | 971 | 989 | 971 | 989 | 9,000 |
| 2007/05/22 | 1,000 | 1,020 | 975 | 980 | 26,000 |
| 2007/05/21 | 1,051 | 1,080 | 1,011 | 1,020 | 25,000 |
| 2007/05/18 | 1,120 | 1,120 | 1,111 | 1,111 | 7,000 |
| 2007/05/17 | 1,130 | 1,130 | 1,115 | 1,120 | 4,000 |
| 2007/05/16 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 |
| 2007/05/15 | 1,105 | 1,105 | 1,100 | 1,100 | 3,000 |
| 2007/05/14 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 |
| 2007/05/11 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 |
| 2007/05/10 | 1,115 | 1,125 | 1,115 | 1,125 | 2,000 |
| 2007/05/09 | 1,119 | 1,130 | 1,115 | 1,115 | 7,000 |
| 2007/05/08 | 1,144 | 1,144 | 1,110 | 1,130 | 21,000 |
| 2007/05/07 | 1,144 | 1,144 | 1,144 | 1,144 | 2,000 |
| 2007/05/02 | 1,111 | 1,120 | 1,110 | 1,110 | 10,000 |
| 2007/05/01 | 1,135 | 1,135 | 1,101 | 1,111 | 6,000 |
| 2007/04/27 | 1,134 | 1,137 | 1,134 | 1,135 | 6,000 |
| 2007/04/26 | 1,136 | 1,150 | 1,135 | 1,135 | 13,000 |
| 2007/04/25 | 1,140 | 1,150 | 1,135 | 1,140 | 8,000 |
| 2007/04/24 | 1,136 | 1,136 | 1,135 | 1,135 | 2,000 |
| 2007/04/23 | 1,155 | 1,155 | 1,133 | 1,133 | 19,000 |
| 2007/04/20 | 1,151 | 1,165 | 1,151 | 1,160 | 12,000 |
| 2007/04/19 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2007/04/18 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 |
| 2007/04/17 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 |
| 2007/04/16 | 1,160 | 1,160 | 1,147 | 1,147 | 4,000 |
| 2007/04/13 | 1,158 | 1,160 | 1,150 | 1,160 | 8,000 |
| 2007/04/12 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 |
| 2007/04/11 | 1,156 | 1,156 | 1,141 | 1,141 | 9,000 |
| 2007/04/10 | 1,152 | 1,172 | 1,152 | 1,172 | 2,000 |
| 2007/04/09 | 1,160 | 1,190 | 1,151 | 1,190 | 8,000 |
| 2007/04/06 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2007/04/05 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 2007/04/04 | 1,200 | 1,200 | 1,182 | 1,182 | 2,000 |
| 2007/04/03 | 1,185 | 1,185 | 1,175 | 1,178 | 5,000 |
| 2007/03/30 | 1,200 | 1,209 | 1,180 | 1,209 | 7,000 |
| 2007/03/29 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
| 2007/03/28 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 |
| 2007/03/27 | 1,212 | 1,212 | 1,200 | 1,200 | 6,000 |
| 2007/03/26 | 1,212 | 1,220 | 1,210 | 1,220 | 18,000 |
| 2007/03/23 | 1,270 | 1,270 | 1,210 | 1,221 | 31,000 |
| 2007/03/22 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 |
| 2007/03/20 | 1,161 | 1,161 | 1,101 | 1,140 | 12,000 |
| 2007/03/19 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 |
| 2007/03/16 | 1,185 | 1,200 | 1,185 | 1,200 | 2,000 |
| 2007/03/15 | 1,180 | 1,195 | 1,180 | 1,195 | 4,000 |
| 2007/03/14 | 1,182 | 1,182 | 1,180 | 1,180 | 3,000 |
| 2007/03/13 | 1,212 | 1,212 | 1,200 | 1,200 | 6,000 |
| 2007/03/12 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2007/03/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2007/03/08 | 1,228 | 1,247 | 1,228 | 1,247 | 2,000 |
| 2007/03/07 | 1,239 | 1,240 | 1,188 | 1,188 | 3,000 |
| 2007/03/06 | 1,181 | 1,219 | 1,181 | 1,219 | 2,000 |
| 2007/03/05 | 1,209 | 1,209 | 1,181 | 1,181 | 14,000 |
| 2007/03/01 | 1,277 | 1,277 | 1,270 | 1,270 | 8,000 |
| 2007/02/28 | 1,278 | 1,278 | 1,278 | 1,278 | 3,000 |
| 2007/02/27 | 1,299 | 1,299 | 1,290 | 1,290 | 2,000 |
| 2007/02/23 | 1,288 | 1,299 | 1,288 | 1,295 | 10,000 |
| 2007/02/22 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 |
| 2007/02/21 | 1,311 | 1,311 | 1,310 | 1,310 | 2,000 |
| 2007/02/20 | 1,319 | 1,319 | 1,300 | 1,300 | 2,000 |
| 2007/02/19 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2007/02/16 | 1,305 | 1,305 | 1,304 | 1,304 | 2,000 |
| 2007/02/15 | 1,301 | 1,303 | 1,301 | 1,303 | 3,000 |
| 2007/02/14 | 1,360 | 1,360 | 1,330 | 1,330 | 13,000 |
| 2007/02/13 | 1,358 | 1,360 | 1,358 | 1,360 | 2,000 |
| 2007/02/09 | 1,365 | 1,365 | 1,345 | 1,345 | 2,000 |
| 2007/02/05 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2007/02/02 | 1,355 | 1,355 | 1,355 | 1,355 | 2,000 |
| 2007/02/01 | 1,360 | 1,374 | 1,350 | 1,374 | 7,000 |
| 2007/01/31 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 |
| 2007/01/30 | 1,362 | 1,370 | 1,362 | 1,363 | 5,000 |
| 2007/01/29 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 |
| 2007/01/26 | 1,361 | 1,379 | 1,360 | 1,360 | 6,000 |
| 2007/01/25 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2007/01/24 | 1,368 | 1,380 | 1,360 | 1,380 | 12,000 |
| 2007/01/23 | 1,380 | 1,380 | 1,311 | 1,350 | 12,000 |
| 2007/01/22 | 1,370 | 1,400 | 1,370 | 1,380 | 8,000 |
| 2007/01/19 | 1,352 | 1,390 | 1,352 | 1,390 | 8,000 |
| 2007/01/18 | 1,350 | 1,390 | 1,350 | 1,390 | 3,000 |
| 2007/01/17 | 1,330 | 1,360 | 1,330 | 1,360 | 23,000 |
| 2007/01/16 | 1,315 | 1,319 | 1,308 | 1,308 | 3,000 |
| 2007/01/15 | 1,318 | 1,318 | 1,298 | 1,298 | 2,000 |
| 2007/01/12 | 1,290 | 1,320 | 1,290 | 1,320 | 3,000 |
| 2007/01/11 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 |
| 2007/01/10 | 1,290 | 1,290 | 1,284 | 1,284 | 2,000 |
| 2007/01/09 | 1,310 | 1,312 | 1,310 | 1,310 | 5,000 |
| 2007/01/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2007/01/04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |