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 |
|---|---|---|---|---|---|
| 2008/12/30 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/12/25 | 597 | 598 | 597 | 598 | 3,000 |
| 2008/12/24 | 598 | 598 | 597 | 597 | 2,000 |
| 2008/12/22 | 592 | 597 | 592 | 597 | 2,000 |
| 2008/12/19 | 580 | 591 | 580 | 591 | 5,000 |
| 2008/12/18 | 590 | 591 | 590 | 591 | 2,000 |
| 2008/12/17 | 611 | 612 | 611 | 612 | 2,000 |
| 2008/12/16 | 639 | 639 | 611 | 611 | 4,000 |
| 2008/12/15 | 592 | 610 | 591 | 610 | 3,000 |
| 2008/12/12 | 592 | 592 | 591 | 591 | 2,000 |
| 2008/12/11 | 591 | 591 | 591 | 591 | 2,000 |
| 2008/12/10 | 571 | 572 | 571 | 572 | 2,000 |
| 2008/12/09 | 570 | 571 | 570 | 571 | 2,000 |
| 2008/12/08 | 570 | 570 | 570 | 570 | 5,000 |
| 2008/12/05 | 560 | 561 | 560 | 561 | 2,000 |
| 2008/12/03 | 570 | 570 | 570 | 570 | 2,000 |
| 2008/12/02 | 570 | 570 | 570 | 570 | 1,000 |
| 2008/11/21 | 550 | 550 | 530 | 530 | 12,000 |
| 2008/11/17 | 510 | 520 | 510 | 520 | 3,000 |
| 2008/11/14 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/11/13 | 558 | 558 | 541 | 541 | 2,000 |
| 2008/11/11 | 630 | 630 | 620 | 620 | 2,000 |
| 2008/11/05 | 680 | 680 | 680 | 680 | 1,000 |
| 2008/10/31 | 580 | 580 | 580 | 580 | 4,000 |
| 2008/10/30 | 521 | 600 | 521 | 600 | 4,000 |
| 2008/10/29 | 515 | 600 | 510 | 600 | 3,000 |
| 2008/10/28 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/10/27 | 500 | 510 | 500 | 510 | 3,000 |
| 2008/10/24 | 500 | 500 | 500 | 500 | 5,000 |
| 2008/10/23 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/10/22 | 497 | 535 | 497 | 510 | 14,000 |
| 2008/10/21 | 551 | 551 | 480 | 482 | 66,000 |
| 2008/10/20 | 570 | 570 | 550 | 550 | 4,000 |
| 2008/10/17 | 620 | 620 | 620 | 620 | 1,000 |
| 2008/10/15 | 650 | 650 | 650 | 650 | 1,000 |
| 2008/10/14 | 650 | 650 | 650 | 650 | 1,000 |
| 2008/10/10 | 650 | 650 | 640 | 640 | 4,000 |
| 2008/10/09 | 601 | 650 | 601 | 650 | 3,000 |
| 2008/10/08 | 650 | 710 | 650 | 650 | 19,000 |
| 2008/10/07 | 637 | 650 | 637 | 650 | 2,000 |
| 2008/10/06 | 710 | 710 | 707 | 707 | 23,000 |
| 2008/10/03 | 707 | 707 | 707 | 707 | 3,000 |
| 2008/10/02 | 699 | 707 | 699 | 707 | 3,000 |
| 2008/10/01 | 700 | 700 | 700 | 700 | 1,000 |
| 2008/09/30 | 699 | 699 | 699 | 699 | 2,000 |
| 2008/09/26 | 701 | 701 | 700 | 700 | 4,000 |
| 2008/09/25 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/09/18 | 710 | 710 | 710 | 710 | 6,000 |
| 2008/09/16 | 700 | 700 | 700 | 700 | 3,000 |
| 2008/09/11 | 740 | 740 | 710 | 710 | 4,000 |
| 2008/09/10 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/09/04 | 740 | 740 | 740 | 740 | 2,000 |
| 2008/09/02 | 750 | 750 | 740 | 740 | 13,000 |
| 2008/09/01 | 740 | 750 | 740 | 750 | 3,000 |
| 2008/08/28 | 740 | 740 | 740 | 740 | 2,000 |
| 2008/08/26 | 740 | 740 | 740 | 740 | 1,000 |
| 2008/08/25 | 749 | 749 | 741 | 741 | 18,000 |
| 2008/08/21 | 759 | 759 | 759 | 759 | 1,000 |
| 2008/08/20 | 749 | 759 | 749 | 759 | 2,000 |
| 2008/08/19 | 750 | 750 | 748 | 748 | 2,000 |
| 2008/08/18 | 767 | 767 | 750 | 751 | 3,000 |
| 2008/08/15 | 765 | 767 | 765 | 767 | 4,000 |
| 2008/08/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2008/08/12 | 770 | 770 | 770 | 770 | 4,000 |
| 2008/08/07 | 766 | 766 | 766 | 766 | 1,000 |
| 2008/08/06 | 775 | 775 | 775 | 775 | 2,000 |
| 2008/08/05 | 765 | 765 | 765 | 765 | 3,000 |
| 2008/08/04 | 771 | 771 | 770 | 770 | 3,000 |
| 2008/08/01 | 775 | 775 | 770 | 770 | 4,000 |
| 2008/07/29 | 760 | 760 | 760 | 760 | 3,000 |
| 2008/07/28 | 760 | 760 | 760 | 760 | 3,000 |
| 2008/07/25 | 762 | 770 | 760 | 760 | 12,000 |
| 2008/07/24 | 773 | 773 | 771 | 772 | 6,000 |
| 2008/07/23 | 775 | 775 | 772 | 772 | 3,000 |
| 2008/07/22 | 774 | 774 | 772 | 772 | 3,000 |
| 2008/07/18 | 772 | 772 | 772 | 772 | 1,000 |
| 2008/07/17 | 772 | 772 | 772 | 772 | 1,000 |
| 2008/07/15 | 778 | 778 | 771 | 771 | 3,000 |
| 2008/07/11 | 766 | 766 | 756 | 766 | 3,000 |
| 2008/07/10 | 766 | 766 | 766 | 766 | 1,000 |
| 2008/07/09 | 795 | 795 | 766 | 766 | 3,000 |
| 2008/07/08 | 811 | 811 | 765 | 765 | 4,000 |
| 2008/07/07 | 810 | 810 | 810 | 810 | 2,000 |
| 2008/07/04 | 810 | 810 | 810 | 810 | 1,000 |
| 2008/07/03 | 804 | 810 | 804 | 810 | 10,000 |
| 2008/07/02 | 805 | 805 | 804 | 804 | 10,000 |
| 2008/07/01 | 800 | 800 | 800 | 800 | 7,000 |
| 2008/06/30 | 803 | 804 | 800 | 800 | 22,000 |
| 2008/06/26 | 835 | 835 | 810 | 810 | 6,000 |
| 2008/06/25 | 759 | 775 | 758 | 775 | 10,000 |
| 2008/06/24 | 750 | 765 | 750 | 755 | 11,000 |
| 2008/06/23 | 741 | 749 | 741 | 749 | 6,000 |
| 2008/06/20 | 742 | 743 | 741 | 741 | 8,000 |
| 2008/06/19 | 742 | 750 | 741 | 741 | 6,000 |
| 2008/06/18 | 750 | 750 | 750 | 750 | 7,000 |
| 2008/06/17 | 770 | 770 | 750 | 750 | 8,000 |
| 2008/06/16 | 760 | 760 | 751 | 751 | 2,000 |
| 2008/06/13 | 799 | 799 | 790 | 790 | 2,000 |
| 2008/06/12 | 804 | 804 | 801 | 801 | 4,000 |
| 2008/06/11 | 754 | 765 | 750 | 765 | 29,000 |
| 2008/06/10 | 750 | 760 | 745 | 755 | 21,000 |
| 2008/06/09 | 732 | 732 | 732 | 732 | 1,000 |
| 2008/06/06 | 732 | 740 | 732 | 740 | 9,000 |
| 2008/06/05 | 740 | 740 | 740 | 740 | 4,000 |
| 2008/06/04 | 740 | 750 | 739 | 740 | 11,000 |
| 2008/06/03 | 740 | 740 | 740 | 740 | 3,000 |
| 2008/06/02 | 750 | 750 | 740 | 740 | 4,000 |
| 2008/05/30 | 749 | 750 | 749 | 750 | 18,000 |
| 2008/05/29 | 745 | 749 | 745 | 749 | 10,000 |
| 2008/05/28 | 745 | 750 | 745 | 745 | 5,000 |
| 2008/05/27 | 745 | 745 | 745 | 745 | 2,000 |
| 2008/05/26 | 745 | 745 | 745 | 745 | 21,000 |
| 2008/05/23 | 750 | 751 | 745 | 750 | 18,000 |
| 2008/05/22 | 745 | 750 | 741 | 750 | 6,000 |
| 2008/05/21 | 745 | 750 | 742 | 750 | 5,000 |
| 2008/05/20 | 746 | 750 | 745 | 750 | 5,000 |
| 2008/05/19 | 749 | 749 | 745 | 745 | 6,000 |
| 2008/05/16 | 750 | 756 | 750 | 756 | 6,000 |
| 2008/05/15 | 750 | 750 | 746 | 749 | 11,000 |
| 2008/05/14 | 750 | 752 | 750 | 750 | 7,000 |
| 2008/05/13 | 748 | 750 | 748 | 750 | 3,000 |
| 2008/05/12 | 750 | 750 | 750 | 750 | 2,000 |
| 2008/05/09 | 751 | 751 | 750 | 750 | 6,000 |
| 2008/05/08 | 750 | 750 | 750 | 750 | 4,000 |
| 2008/05/07 | 750 | 750 | 750 | 750 | 13,000 |
| 2008/05/02 | 750 | 750 | 750 | 750 | 4,000 |
| 2008/05/01 | 750 | 760 | 750 | 750 | 10,000 |
| 2008/04/30 | 750 | 750 | 748 | 750 | 6,000 |
| 2008/04/28 | 750 | 750 | 750 | 750 | 3,000 |
| 2008/04/24 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/04/23 | 750 | 750 | 750 | 750 | 1,000 |
| 2008/04/22 | 750 | 750 | 750 | 750 | 2,000 |
| 2008/04/21 | 770 | 770 | 750 | 750 | 7,000 |
| 2008/04/18 | 780 | 780 | 768 | 768 | 2,000 |
| 2008/04/16 | 765 | 770 | 765 | 770 | 2,000 |
| 2008/04/15 | 775 | 775 | 775 | 775 | 1,000 |
| 2008/04/14 | 780 | 780 | 775 | 775 | 5,000 |
| 2008/04/11 | 801 | 801 | 780 | 780 | 4,000 |
| 2008/04/10 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/04/07 | 821 | 821 | 821 | 821 | 1,000 |
| 2008/04/04 | 801 | 804 | 801 | 801 | 8,000 |
| 2008/04/03 | 830 | 830 | 830 | 830 | 4,000 |
| 2008/04/02 | 832 | 859 | 828 | 848 | 23,000 |
| 2008/04/01 | 859 | 859 | 859 | 859 | 1,000 |
| 2008/03/31 | 859 | 859 | 859 | 859 | 2,000 |
| 2008/03/27 | 859 | 859 | 859 | 859 | 1,000 |
| 2008/03/25 | 859 | 859 | 859 | 859 | 5,000 |
| 2008/03/24 | 860 | 860 | 860 | 860 | 2,000 |
| 2008/03/18 | 860 | 860 | 860 | 860 | 1,000 |
| 2008/03/17 | 861 | 861 | 860 | 860 | 2,000 |
| 2008/03/14 | 865 | 865 | 865 | 865 | 2,000 |
| 2008/03/13 | 861 | 861 | 861 | 861 | 1,000 |
| 2008/03/12 | 861 | 861 | 861 | 861 | 1,000 |
| 2008/03/07 | 880 | 880 | 880 | 880 | 2,000 |
| 2008/03/06 | 879 | 890 | 871 | 880 | 9,000 |
| 2008/03/05 | 898 | 898 | 880 | 880 | 3,000 |
| 2008/03/04 | 900 | 900 | 870 | 880 | 5,000 |
| 2008/03/03 | 899 | 899 | 880 | 880 | 4,000 |
| 2008/02/29 | 910 | 910 | 900 | 900 | 3,000 |
| 2008/02/28 | 875 | 900 | 875 | 900 | 3,000 |
| 2008/02/27 | 859 | 867 | 859 | 867 | 10,000 |
| 2008/02/26 | 856 | 860 | 856 | 856 | 15,000 |
| 2008/02/25 | 856 | 856 | 856 | 856 | 2,000 |
| 2008/02/22 | 856 | 856 | 856 | 856 | 5,000 |
| 2008/02/21 | 859 | 859 | 856 | 856 | 5,000 |
| 2008/02/20 | 860 | 860 | 858 | 859 | 3,000 |
| 2008/02/19 | 860 | 860 | 860 | 860 | 6,000 |
| 2008/02/18 | 856 | 856 | 856 | 856 | 2,000 |
| 2008/02/15 | 860 | 860 | 860 | 860 | 1,000 |
| 2008/02/14 | 860 | 860 | 860 | 860 | 4,000 |
| 2008/02/13 | 860 | 860 | 855 | 855 | 5,000 |
| 2008/02/12 | 855 | 855 | 855 | 855 | 2,000 |
| 2008/02/08 | 860 | 860 | 855 | 855 | 2,000 |
| 2008/02/06 | 860 | 860 | 860 | 860 | 3,000 |
| 2008/02/05 | 851 | 852 | 851 | 852 | 2,000 |
| 2008/02/04 | 867 | 867 | 867 | 867 | 1,000 |
| 2008/02/01 | 867 | 867 | 867 | 867 | 1,000 |
| 2008/01/31 | 880 | 880 | 850 | 850 | 6,000 |
| 2008/01/30 | 880 | 880 | 880 | 880 | 1,000 |
| 2008/01/29 | 880 | 880 | 880 | 880 | 5,000 |
| 2008/01/25 | 890 | 900 | 890 | 890 | 6,000 |
| 2008/01/24 | 890 | 890 | 890 | 890 | 3,000 |
| 2008/01/23 | 895 | 895 | 890 | 890 | 4,000 |
| 2008/01/22 | 900 | 910 | 895 | 895 | 9,000 |
| 2008/01/21 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/01/18 | 910 | 920 | 910 | 910 | 5,000 |
| 2008/01/17 | 930 | 930 | 920 | 920 | 4,000 |
| 2008/01/16 | 894 | 894 | 894 | 894 | 2,000 |
| 2008/01/15 | 959 | 959 | 949 | 949 | 4,000 |
| 2008/01/10 | 972 | 985 | 972 | 985 | 2,000 |
| 2008/01/08 | 976 | 976 | 972 | 972 | 2,000 |
| 2008/01/07 | 969 | 976 | 969 | 976 | 9,000 |