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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,980 | 1,995 | 1,945 | 1,995 | 10,900 |
| 2010/12/29 | 1,940 | 1,990 | 1,906 | 1,942 | 23,500 |
| 2010/12/28 | 1,888 | 1,930 | 1,888 | 1,928 | 29,900 |
| 2010/12/27 | 1,860 | 1,902 | 1,856 | 1,885 | 30,000 |
| 2010/12/24 | 1,850 | 1,850 | 1,830 | 1,850 | 7,900 |
| 2010/12/22 | 1,830 | 1,850 | 1,830 | 1,850 | 7,400 |
| 2010/12/21 | 1,795 | 1,830 | 1,795 | 1,815 | 18,000 |
| 2010/12/20 | 1,880 | 1,900 | 1,800 | 1,815 | 25,900 |
| 2010/12/17 | 1,780 | 1,879 | 1,780 | 1,866 | 43,900 |
| 2010/12/16 | 1,700 | 1,750 | 1,697 | 1,740 | 49,500 |
| 2010/12/15 | 1,700 | 1,700 | 1,680 | 1,694 | 22,500 |
| 2010/12/14 | 1,630 | 1,720 | 1,630 | 1,672 | 20,600 |
| 2010/12/13 | 1,596 | 1,618 | 1,596 | 1,618 | 10,700 |
| 2010/12/10 | 1,600 | 1,603 | 1,580 | 1,596 | 9,000 |
| 2010/12/09 | 1,592 | 1,605 | 1,580 | 1,600 | 6,600 |
| 2010/12/08 | 1,570 | 1,608 | 1,530 | 1,592 | 22,800 |
| 2010/12/07 | 1,580 | 1,600 | 1,570 | 1,575 | 4,300 |
| 2010/12/06 | 1,555 | 1,570 | 1,540 | 1,570 | 3,100 |
| 2010/12/03 | 1,530 | 1,560 | 1,530 | 1,555 | 12,000 |
| 2010/12/02 | 1,546 | 1,550 | 1,525 | 1,547 | 9,400 |
| 2010/12/01 | 1,539 | 1,546 | 1,515 | 1,546 | 4,900 |
| 2010/11/30 | 1,542 | 1,546 | 1,515 | 1,540 | 4,400 |
| 2010/11/29 | 1,530 | 1,546 | 1,501 | 1,542 | 6,900 |
| 2010/11/26 | 1,568 | 1,568 | 1,530 | 1,547 | 4,600 |
| 2010/11/25 | 1,580 | 1,580 | 1,530 | 1,568 | 6,300 |
| 2010/11/24 | 1,500 | 1,580 | 1,498 | 1,580 | 7,600 |
| 2010/11/22 | 1,510 | 1,586 | 1,509 | 1,579 | 12,600 |
| 2010/11/19 | 1,492 | 1,500 | 1,470 | 1,500 | 12,000 |
| 2010/11/18 | 1,449 | 1,500 | 1,433 | 1,499 | 9,400 |
| 2010/11/17 | 1,428 | 1,433 | 1,400 | 1,433 | 5,700 |
| 2010/11/16 | 1,448 | 1,448 | 1,404 | 1,433 | 4,400 |
| 2010/11/15 | 1,441 | 1,441 | 1,401 | 1,406 | 7,800 |
| 2010/11/12 | 1,446 | 1,473 | 1,446 | 1,446 | 4,000 |
| 2010/11/11 | 1,475 | 1,490 | 1,440 | 1,445 | 4,800 |
| 2010/11/10 | 1,493 | 1,493 | 1,450 | 1,450 | 6,100 |
| 2010/11/09 | 1,493 | 1,500 | 1,480 | 1,493 | 10,800 |
| 2010/11/08 | 1,460 | 1,489 | 1,459 | 1,489 | 13,200 |
| 2010/11/05 | 1,440 | 1,450 | 1,440 | 1,440 | 14,100 |
| 2010/11/04 | 1,450 | 1,450 | 1,420 | 1,427 | 4,500 |
| 2010/11/02 | 1,483 | 1,483 | 1,420 | 1,481 | 4,000 |
| 2010/11/01 | 1,450 | 1,460 | 1,390 | 1,453 | 13,900 |
| 2010/10/29 | 1,426 | 1,508 | 1,400 | 1,508 | 9,200 |
| 2010/10/28 | 1,438 | 1,450 | 1,435 | 1,450 | 6,800 |
| 2010/10/27 | 1,520 | 1,520 | 1,421 | 1,435 | 4,900 |
| 2010/10/26 | 1,498 | 1,500 | 1,421 | 1,500 | 11,000 |
| 2010/10/25 | 1,535 | 1,535 | 1,490 | 1,500 | 5,000 |
| 2010/10/22 | 1,535 | 1,565 | 1,535 | 1,541 | 2,800 |
| 2010/10/21 | 1,580 | 1,580 | 1,540 | 1,560 | 4,900 |
| 2010/10/20 | 1,590 | 1,590 | 1,530 | 1,589 | 8,700 |
| 2010/10/19 | 1,618 | 1,618 | 1,580 | 1,601 | 2,100 |
| 2010/10/18 | 1,580 | 1,620 | 1,580 | 1,600 | 9,000 |
| 2010/10/15 | 1,610 | 1,610 | 1,570 | 1,580 | 1,600 |
| 2010/10/14 | 1,580 | 1,610 | 1,560 | 1,610 | 13,300 |
| 2010/10/13 | 1,570 | 1,580 | 1,510 | 1,580 | 15,200 |
| 2010/10/12 | 1,560 | 1,610 | 1,560 | 1,570 | 11,800 |
| 2010/10/08 | 1,600 | 1,610 | 1,578 | 1,610 | 15,600 |
| 2010/10/07 | 1,600 | 1,610 | 1,580 | 1,600 | 18,600 |
| 2010/10/06 | 1,600 | 1,615 | 1,590 | 1,600 | 15,500 |
| 2010/10/05 | 1,642 | 1,642 | 1,593 | 1,610 | 13,400 |
| 2010/10/04 | 1,561 | 1,640 | 1,560 | 1,640 | 31,400 |
| 2010/10/01 | 1,539 | 1,565 | 1,530 | 1,565 | 28,500 |
| 2010/09/30 | 1,550 | 1,560 | 1,530 | 1,550 | 33,600 |
| 2010/09/29 | 1,530 | 1,570 | 1,530 | 1,560 | 24,800 |
| 2010/09/28 | 1,511 | 1,532 | 1,500 | 1,526 | 17,000 |
| 2010/09/27 | 1,451 | 1,528 | 1,451 | 1,520 | 46,200 |
| 2010/09/24 | 1,389 | 1,450 | 1,384 | 1,447 | 11,900 |
| 2010/09/22 | 1,430 | 1,430 | 1,390 | 1,400 | 11,000 |
| 2010/09/21 | 1,400 | 1,415 | 1,382 | 1,405 | 11,100 |
| 2010/09/17 | 1,329 | 1,400 | 1,315 | 1,370 | 19,900 |
| 2010/09/16 | 1,290 | 1,330 | 1,290 | 1,310 | 13,500 |
| 2010/09/15 | 1,264 | 1,280 | 1,261 | 1,270 | 15,700 |
| 2010/09/14 | 1,268 | 1,268 | 1,255 | 1,260 | 3,600 |
| 2010/09/13 | 1,258 | 1,268 | 1,250 | 1,260 | 6,900 |
| 2010/09/10 | 1,270 | 1,270 | 1,255 | 1,255 | 5,900 |
| 2010/09/09 | 1,268 | 1,269 | 1,245 | 1,269 | 2,900 |
| 2010/09/08 | 1,268 | 1,268 | 1,245 | 1,245 | 5,900 |
| 2010/09/07 | 1,248 | 1,270 | 1,248 | 1,268 | 8,300 |
| 2010/09/06 | 1,239 | 1,254 | 1,239 | 1,240 | 10,400 |
| 2010/09/03 | 1,230 | 1,233 | 1,200 | 1,232 | 5,200 |
| 2010/09/02 | 1,217 | 1,226 | 1,217 | 1,220 | 4,600 |
| 2010/09/01 | 1,200 | 1,215 | 1,200 | 1,210 | 5,900 |
| 2010/08/31 | 1,216 | 1,217 | 1,190 | 1,200 | 19,000 |
| 2010/08/30 | 1,190 | 1,217 | 1,184 | 1,217 | 14,100 |
| 2010/08/27 | 1,160 | 1,180 | 1,150 | 1,180 | 13,500 |
| 2010/08/26 | 1,160 | 1,185 | 1,115 | 1,180 | 8,200 |
| 2010/08/25 | 1,170 | 1,180 | 1,160 | 1,165 | 11,200 |
| 2010/08/24 | 1,185 | 1,185 | 1,180 | 1,185 | 9,800 |
| 2010/08/23 | 1,185 | 1,190 | 1,180 | 1,185 | 12,700 |
| 2010/08/20 | 1,192 | 1,195 | 1,186 | 1,186 | 3,000 |
| 2010/08/19 | 1,195 | 1,200 | 1,183 | 1,200 | 15,800 |
| 2010/08/18 | 1,200 | 1,230 | 1,181 | 1,195 | 6,700 |
| 2010/08/17 | 1,266 | 1,266 | 1,187 | 1,189 | 7,200 |
| 2010/08/16 | 1,319 | 1,319 | 1,265 | 1,266 | 2,300 |
| 2010/08/13 | 1,250 | 1,320 | 1,250 | 1,310 | 3,900 |
| 2010/08/12 | 1,210 | 1,250 | 1,170 | 1,250 | 6,300 |
| 2010/08/11 | 1,286 | 1,315 | 1,250 | 1,252 | 13,700 |
| 2010/08/10 | 1,400 | 1,400 | 1,255 | 1,346 | 28,900 |
| 2010/08/09 | 1,400 | 1,410 | 1,303 | 1,400 | 16,800 |
| 2010/08/06 | 1,418 | 1,426 | 1,399 | 1,426 | 3,500 |
| 2010/08/05 | 1,440 | 1,440 | 1,400 | 1,400 | 21,300 |
| 2010/08/04 | 1,471 | 1,471 | 1,401 | 1,461 | 13,600 |
| 2010/08/03 | 1,497 | 1,515 | 1,485 | 1,495 | 37,300 |
| 2010/08/02 | 1,490 | 1,499 | 1,471 | 1,488 | 25,100 |
| 2010/07/30 | 1,470 | 1,485 | 1,460 | 1,460 | 12,100 |
| 2010/07/29 | 1,440 | 1,477 | 1,440 | 1,470 | 11,000 |
| 2010/07/28 | 1,460 | 1,475 | 1,450 | 1,455 | 5,400 |
| 2010/07/27 | 1,480 | 1,480 | 1,440 | 1,450 | 5,500 |
| 2010/07/26 | 1,420 | 1,470 | 1,420 | 1,460 | 5,200 |
| 2010/07/23 | 1,433 | 1,460 | 1,405 | 1,420 | 16,600 |
| 2010/07/22 | 1,400 | 1,431 | 1,400 | 1,425 | 11,200 |
| 2010/07/21 | 1,388 | 1,410 | 1,388 | 1,394 | 11,400 |
| 2010/07/20 | 1,405 | 1,439 | 1,401 | 1,418 | 5,800 |
| 2010/07/16 | 1,400 | 1,464 | 1,400 | 1,435 | 13,000 |
| 2010/07/15 | 1,450 | 1,475 | 1,400 | 1,410 | 8,900 |
| 2010/07/14 | 1,481 | 1,520 | 1,431 | 1,435 | 22,800 |
| 2010/07/13 | 1,484 | 1,515 | 1,480 | 1,480 | 9,200 |
| 2010/07/12 | 1,511 | 1,511 | 1,450 | 1,455 | 8,100 |
| 2010/07/09 | 1,437 | 1,525 | 1,428 | 1,525 | 15,000 |
| 2010/07/08 | 1,460 | 1,460 | 1,399 | 1,428 | 9,500 |
| 2010/07/07 | 1,505 | 1,505 | 1,420 | 1,455 | 4,200 |
| 2010/07/06 | 1,515 | 1,525 | 1,452 | 1,525 | 14,200 |
| 2010/07/05 | 1,450 | 1,534 | 1,400 | 1,515 | 51,000 |
| 2010/07/02 | 1,380 | 1,550 | 1,370 | 1,530 | 62,000 |
| 2010/07/01 | 1,330 | 1,330 | 1,261 | 1,295 | 1,700 |
| 2010/06/30 | 1,355 | 1,360 | 1,280 | 1,360 | 12,200 |
| 2010/06/29 | 1,365 | 1,365 | 1,305 | 1,360 | 9,000 |
| 2010/06/28 | 1,369 | 1,370 | 1,350 | 1,365 | 9,400 |
| 2010/06/25 | 1,325 | 1,370 | 1,305 | 1,350 | 11,600 |
| 2010/06/24 | 1,300 | 1,330 | 1,300 | 1,325 | 12,000 |
| 2010/06/23 | 1,300 | 1,310 | 1,290 | 1,300 | 25,200 |
| 2010/06/22 | 1,283 | 1,300 | 1,270 | 1,300 | 3,300 |
| 2010/06/21 | 1,299 | 1,300 | 1,271 | 1,283 | 3,600 |
| 2010/06/18 | 1,311 | 1,311 | 1,265 | 1,270 | 4,700 |
| 2010/06/17 | 1,300 | 1,330 | 1,220 | 1,311 | 94,200 |
| 2010/06/16 | 1,285 | 1,330 | 1,270 | 1,330 | 27,600 |
| 2010/06/15 | 1,210 | 1,285 | 1,210 | 1,285 | 9,800 |
| 2010/06/14 | 1,250 | 1,284 | 1,190 | 1,270 | 24,200 |
| 2010/06/11 | 1,115 | 1,200 | 1,115 | 1,189 | 25,300 |
| 2010/06/10 | 1,030 | 1,115 | 1,030 | 1,115 | 7,400 |
| 2010/06/09 | 1,045 | 1,045 | 1,030 | 1,030 | 1,300 |
| 2010/06/08 | 1,050 | 1,065 | 1,045 | 1,065 | 1,100 |
| 2010/06/07 | 1,061 | 1,070 | 1,050 | 1,055 | 2,500 |
| 2010/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2010/06/03 | 1,115 | 1,115 | 1,100 | 1,100 | 1,100 |
| 2010/06/02 | 1,099 | 1,099 | 1,065 | 1,090 | 2,900 |
| 2010/06/01 | 1,130 | 1,140 | 1,065 | 1,100 | 9,300 |
| 2010/05/31 | 1,086 | 1,125 | 1,086 | 1,122 | 1,500 |
| 2010/05/28 | 1,095 | 1,095 | 1,070 | 1,070 | 1,500 |
| 2010/05/27 | 1,066 | 1,066 | 1,061 | 1,065 | 2,300 |
| 2010/05/26 | 1,120 | 1,120 | 1,060 | 1,090 | 3,900 |
| 2010/05/25 | 1,140 | 1,140 | 1,065 | 1,130 | 3,500 |
| 2010/05/24 | 1,121 | 1,130 | 1,100 | 1,130 | 2,000 |
| 2010/05/21 | 1,081 | 1,120 | 1,060 | 1,120 | 6,100 |
| 2010/05/20 | 1,104 | 1,150 | 1,103 | 1,135 | 6,600 |
| 2010/05/19 | 1,092 | 1,159 | 1,090 | 1,159 | 5,900 |
| 2010/05/18 | 1,185 | 1,185 | 1,121 | 1,182 | 5,800 |
| 2010/05/17 | 1,180 | 1,190 | 1,100 | 1,190 | 12,800 |
| 2010/05/14 | 1,085 | 1,210 | 1,062 | 1,210 | 19,000 |
| 2010/05/13 | 1,065 | 1,090 | 1,065 | 1,090 | 10,100 |
| 2010/05/12 | 1,075 | 1,075 | 1,050 | 1,050 | 4,700 |
| 2010/05/11 | 1,070 | 1,090 | 1,057 | 1,060 | 5,400 |
| 2010/05/10 | 1,025 | 1,070 | 1,025 | 1,060 | 5,300 |
| 2010/05/07 | 999 | 1,025 | 981 | 1,025 | 8,700 |
| 2010/05/06 | 1,076 | 1,076 | 1,045 | 1,045 | 5,100 |
| 2010/04/30 | 1,036 | 1,052 | 1,036 | 1,052 | 12,700 |
| 2010/04/28 | 1,005 | 1,020 | 996 | 1,006 | 8,000 |
| 2010/04/27 | 992 | 1,019 | 992 | 1,014 | 4,100 |
| 2010/04/26 | 999 | 1,019 | 997 | 1,019 | 15,800 |
| 2010/04/23 | 994 | 994 | 971 | 988 | 1,400 |
| 2010/04/22 | 970 | 988 | 970 | 988 | 1,600 |
| 2010/04/21 | 980 | 985 | 980 | 985 | 1,300 |
| 2010/04/20 | 996 | 996 | 970 | 980 | 5,900 |
| 2010/04/19 | 971 | 996 | 971 | 990 | 11,700 |
| 2010/04/16 | 981 | 994 | 978 | 990 | 8,300 |
| 2010/04/15 | 980 | 984 | 969 | 975 | 13,800 |
| 2010/04/14 | 950 | 974 | 950 | 974 | 5,100 |
| 2010/04/13 | 951 | 958 | 945 | 947 | 3,000 |
| 2010/04/12 | 940 | 959 | 930 | 951 | 16,400 |
| 2010/04/09 | 911 | 925 | 911 | 925 | 1,500 |
| 2010/04/08 | 930 | 930 | 907 | 923 | 4,800 |
| 2010/04/07 | 958 | 958 | 926 | 940 | 2,800 |
| 2010/04/06 | 953 | 953 | 930 | 930 | 2,200 |
| 2010/04/05 | 936 | 953 | 936 | 953 | 1,600 |
| 2010/04/02 | 920 | 950 | 919 | 948 | 6,200 |
| 2010/04/01 | 931 | 931 | 910 | 910 | 2,600 |
| 2010/03/31 | 888 | 910 | 888 | 910 | 3,200 |
| 2010/03/30 | 860 | 888 | 860 | 888 | 5,600 |
| 2010/03/29 | 858 | 861 | 858 | 861 | 1,200 |
| 2010/03/26 | 875 | 875 | 858 | 858 | 5,700 |
| 2010/03/25 | 876 | 876 | 858 | 866 | 11,700 |
| 2010/03/24 | 864 | 870 | 857 | 866 | 3,500 |
| 2010/03/23 | 857 | 869 | 857 | 864 | 700 |
| 2010/03/19 | 846 | 860 | 845 | 860 | 2,000 |
| 2010/03/18 | 850 | 860 | 837 | 849 | 8,400 |
| 2010/03/17 | 870 | 870 | 857 | 857 | 5,200 |
| 2010/03/16 | 865 | 865 | 853 | 864 | 2,800 |
| 2010/03/15 | 865 | 870 | 865 | 870 | 1,700 |
| 2010/03/12 | 880 | 880 | 860 | 865 | 900 |
| 2010/03/11 | 874 | 874 | 865 | 865 | 1,100 |
| 2010/03/10 | 880 | 882 | 876 | 876 | 2,800 |
| 2010/03/09 | 888 | 890 | 875 | 876 | 5,600 |
| 2010/03/08 | 872 | 895 | 871 | 872 | 2,500 |
| 2010/03/05 | 850 | 850 | 850 | 850 | 1,200 |
| 2010/03/04 | 852 | 855 | 850 | 850 | 3,000 |
| 2010/03/03 | 855 | 884 | 845 | 852 | 12,100 |
| 2010/03/02 | 850 | 860 | 850 | 855 | 2,700 |
| 2010/03/01 | 850 | 875 | 842 | 860 | 4,400 |
| 2010/02/26 | 816 | 819 | 810 | 810 | 3,800 |
| 2010/02/25 | 830 | 830 | 812 | 816 | 6,100 |
| 2010/02/24 | 826 | 830 | 822 | 830 | 800 |
| 2010/02/23 | 824 | 830 | 818 | 826 | 13,000 |
| 2010/02/22 | 765 | 830 | 765 | 826 | 10,100 |
| 2010/02/19 | 756 | 773 | 756 | 765 | 8,100 |
| 2010/02/18 | 753 | 765 | 738 | 755 | 24,200 |
| 2010/02/17 | 735 | 741 | 731 | 739 | 3,700 |
| 2010/02/16 | 734 | 735 | 734 | 735 | 600 |
| 2010/02/15 | 751 | 751 | 731 | 734 | 5,000 |
| 2010/02/12 | 740 | 767 | 740 | 767 | 3,500 |
| 2010/02/10 | 730 | 760 | 730 | 737 | 3,900 |
| 2010/02/09 | 720 | 720 | 720 | 720 | 100 |
| 2010/02/08 | 730 | 730 | 720 | 720 | 2,200 |
| 2010/02/05 | 750 | 750 | 730 | 730 | 7,600 |
| 2010/02/04 | 750 | 750 | 750 | 750 | 300 |
| 2010/02/03 | 740 | 770 | 740 | 761 | 2,300 |
| 2010/02/02 | 770 | 770 | 765 | 770 | 2,900 |
| 2010/02/01 | 749 | 750 | 740 | 750 | 7,600 |
| 2010/01/29 | 750 | 751 | 750 | 750 | 8,000 |
| 2010/01/28 | 745 | 750 | 745 | 745 | 7,000 |
| 2010/01/27 | 745 | 745 | 745 | 745 | 2,000 |
| 2010/01/26 | 745 | 745 | 745 | 745 | 1,000 |
| 2010/01/25 | 740 | 740 | 740 | 740 | 1,000 |
| 2010/01/22 | 750 | 750 | 740 | 740 | 5,000 |
| 2010/01/21 | 750 | 750 | 750 | 750 | 3,000 |
| 2010/01/20 | 740 | 745 | 740 | 745 | 7,000 |
| 2010/01/19 | 740 | 740 | 740 | 740 | 7,000 |
| 2010/01/18 | 746 | 746 | 738 | 738 | 2,000 |
| 2010/01/15 | 736 | 738 | 731 | 738 | 3,000 |
| 2010/01/14 | 725 | 725 | 725 | 725 | 1,000 |
| 2010/01/13 | 730 | 730 | 721 | 730 | 3,000 |
| 2010/01/12 | 740 | 740 | 730 | 730 | 2,000 |
| 2010/01/08 | 710 | 745 | 710 | 745 | 8,000 |
| 2010/01/07 | 720 | 720 | 720 | 720 | 1,000 |
| 2010/01/05 | 725 | 725 | 725 | 725 | 1,000 |
| 2010/01/04 | 730 | 730 | 730 | 730 | 3,000 |