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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,265 | 1,325 | 1,251 | 1,325 | 17,400 |
| 2013/12/27 | 1,210 | 1,265 | 1,180 | 1,265 | 5,500 |
| 2013/12/26 | 1,182 | 1,225 | 1,170 | 1,205 | 8,200 |
| 2013/12/25 | 1,171 | 1,213 | 1,138 | 1,152 | 19,500 |
| 2013/12/24 | 1,181 | 1,200 | 1,150 | 1,198 | 12,200 |
| 2013/12/20 | 1,201 | 1,218 | 1,185 | 1,186 | 8,800 |
| 2013/12/19 | 1,238 | 1,240 | 1,210 | 1,216 | 10,000 |
| 2013/12/18 | 1,239 | 1,239 | 1,210 | 1,229 | 3,900 |
| 2013/12/17 | 1,250 | 1,250 | 1,220 | 1,240 | 5,500 |
| 2013/12/16 | 1,255 | 1,255 | 1,200 | 1,248 | 3,500 |
| 2013/12/13 | 1,198 | 1,258 | 1,179 | 1,258 | 27,200 |
| 2013/12/12 | 1,299 | 1,299 | 1,250 | 1,258 | 9,400 |
| 2013/12/11 | 1,260 | 1,309 | 1,230 | 1,295 | 9,000 |
| 2013/12/10 | 1,297 | 1,349 | 1,216 | 1,290 | 25,900 |
| 2013/12/09 | 1,300 | 1,342 | 1,290 | 1,297 | 29,100 |
| 2013/12/06 | 1,201 | 1,280 | 1,200 | 1,235 | 35,800 |
| 2013/12/05 | 1,156 | 1,210 | 1,110 | 1,202 | 20,800 |
| 2013/12/04 | 1,250 | 1,250 | 1,147 | 1,147 | 21,100 |
| 2013/12/03 | 1,051 | 1,351 | 1,035 | 1,247 | 61,200 |
| 2013/12/02 | 1,029 | 1,052 | 1,010 | 1,051 | 2,400 |
| 2013/11/29 | 1,011 | 1,029 | 1,000 | 1,029 | 13,500 |
| 2013/11/28 | 1,008 | 1,033 | 1,006 | 1,007 | 3,500 |
| 2013/11/27 | 1,025 | 1,025 | 1,001 | 1,010 | 4,000 |
| 2013/11/26 | 1,030 | 1,030 | 1,025 | 1,027 | 4,300 |
| 2013/11/25 | 1,031 | 1,037 | 1,030 | 1,034 | 3,000 |
| 2013/11/22 | 1,036 | 1,055 | 1,031 | 1,031 | 6,200 |
| 2013/11/21 | 1,046 | 1,054 | 1,040 | 1,044 | 7,500 |
| 2013/11/20 | 1,052 | 1,056 | 1,045 | 1,046 | 4,400 |
| 2013/11/19 | 1,049 | 1,058 | 1,045 | 1,052 | 7,400 |
| 2013/11/18 | 1,056 | 1,063 | 1,049 | 1,049 | 7,900 |
| 2013/11/15 | 1,053 | 1,070 | 1,049 | 1,056 | 12,400 |
| 2013/11/14 | 1,052 | 1,068 | 1,050 | 1,054 | 6,300 |
| 2013/11/13 | 1,056 | 1,065 | 1,050 | 1,051 | 4,500 |
| 2013/11/12 | 1,066 | 1,096 | 1,055 | 1,055 | 7,500 |
| 2013/11/11 | 1,056 | 1,121 | 1,056 | 1,078 | 5,000 |
| 2013/11/08 | 1,051 | 1,105 | 1,051 | 1,051 | 8,200 |
| 2013/11/07 | 1,059 | 1,093 | 1,050 | 1,050 | 7,800 |
| 2013/11/06 | 1,055 | 1,064 | 1,050 | 1,050 | 6,900 |
| 2013/11/05 | 1,052 | 1,128 | 1,052 | 1,075 | 6,800 |
| 2013/11/01 | 1,046 | 1,094 | 1,045 | 1,050 | 42,100 |
| 2013/10/31 | 1,106 | 1,198 | 1,106 | 1,166 | 17,700 |
| 2013/10/30 | 1,172 | 1,178 | 1,097 | 1,133 | 16,400 |
| 2013/10/29 | 1,185 | 1,190 | 1,156 | 1,169 | 4,700 |
| 2013/10/28 | 1,200 | 1,201 | 1,163 | 1,169 | 8,500 |
| 2013/10/25 | 1,205 | 1,210 | 1,191 | 1,200 | 3,100 |
| 2013/10/24 | 1,180 | 1,215 | 1,176 | 1,201 | 13,400 |
| 2013/10/23 | 1,246 | 1,246 | 1,182 | 1,199 | 20,300 |
| 2013/10/22 | 1,262 | 1,288 | 1,250 | 1,250 | 5,700 |
| 2013/10/21 | 1,252 | 1,299 | 1,250 | 1,252 | 10,400 |
| 2013/10/18 | 1,295 | 1,295 | 1,250 | 1,251 | 9,000 |
| 2013/10/17 | 1,313 | 1,313 | 1,250 | 1,265 | 11,700 |
| 2013/10/16 | 1,259 | 1,314 | 1,231 | 1,300 | 7,900 |
| 2013/10/15 | 1,200 | 1,244 | 1,200 | 1,244 | 7,900 |
| 2013/10/11 | 1,180 | 1,223 | 1,180 | 1,210 | 5,200 |
| 2013/10/10 | 1,229 | 1,229 | 1,163 | 1,180 | 7,200 |
| 2013/10/09 | 1,201 | 1,240 | 1,200 | 1,200 | 6,100 |
| 2013/10/08 | 1,202 | 1,222 | 1,202 | 1,218 | 1,700 |
| 2013/10/07 | 1,298 | 1,298 | 1,202 | 1,202 | 14,700 |
| 2013/10/04 | 1,300 | 1,315 | 1,258 | 1,300 | 7,800 |
| 2013/10/03 | 1,350 | 1,387 | 1,330 | 1,330 | 6,800 |
| 2013/10/02 | 1,385 | 1,385 | 1,361 | 1,361 | 3,200 |
| 2013/10/01 | 1,412 | 1,412 | 1,352 | 1,385 | 5,600 |
| 2013/09/30 | 1,407 | 1,415 | 1,400 | 1,415 | 9,900 |
| 2013/09/27 | 1,386 | 1,400 | 1,386 | 1,400 | 900 |
| 2013/09/26 | 1,400 | 1,410 | 1,362 | 1,410 | 2,700 |
| 2013/09/25 | 1,385 | 1,410 | 1,370 | 1,381 | 6,600 |
| 2013/09/24 | 1,360 | 1,384 | 1,360 | 1,374 | 2,000 |
| 2013/09/20 | 1,392 | 1,402 | 1,360 | 1,360 | 10,200 |
| 2013/09/19 | 1,397 | 1,397 | 1,363 | 1,389 | 5,700 |
| 2013/09/18 | 1,397 | 1,397 | 1,380 | 1,380 | 1,000 |
| 2013/09/17 | 1,400 | 1,401 | 1,370 | 1,370 | 2,500 |
| 2013/09/13 | 1,366 | 1,386 | 1,366 | 1,366 | 3,600 |
| 2013/09/12 | 1,386 | 1,390 | 1,360 | 1,387 | 7,100 |
| 2013/09/11 | 1,400 | 1,405 | 1,364 | 1,405 | 5,200 |
| 2013/09/10 | 1,364 | 1,410 | 1,364 | 1,410 | 4,100 |
| 2013/09/09 | 1,388 | 1,388 | 1,358 | 1,360 | 4,700 |
| 2013/09/06 | 1,389 | 1,389 | 1,362 | 1,388 | 1,100 |
| 2013/09/05 | 1,400 | 1,400 | 1,361 | 1,389 | 4,200 |
| 2013/09/04 | 1,400 | 1,400 | 1,367 | 1,400 | 3,900 |
| 2013/09/03 | 1,405 | 1,405 | 1,360 | 1,400 | 5,100 |
| 2013/09/02 | 1,370 | 1,375 | 1,370 | 1,375 | 1,500 |
| 2013/08/30 | 1,390 | 1,390 | 1,350 | 1,370 | 3,000 |
| 2013/08/29 | 1,400 | 1,400 | 1,380 | 1,390 | 600 |
| 2013/08/28 | 1,383 | 1,400 | 1,368 | 1,400 | 1,900 |
| 2013/08/27 | 1,445 | 1,445 | 1,390 | 1,412 | 1,600 |
| 2013/08/26 | 1,471 | 1,475 | 1,430 | 1,445 | 2,700 |
| 2013/08/23 | 1,394 | 1,441 | 1,394 | 1,441 | 7,100 |
| 2013/08/22 | 1,300 | 1,435 | 1,270 | 1,422 | 11,000 |
| 2013/08/21 | 1,336 | 1,361 | 1,317 | 1,320 | 3,700 |
| 2013/08/20 | 1,400 | 1,423 | 1,361 | 1,365 | 14,500 |
| 2013/08/19 | 1,450 | 1,460 | 1,441 | 1,453 | 17,700 |
| 2013/08/16 | 1,470 | 1,470 | 1,459 | 1,470 | 4,100 |
| 2013/08/15 | 1,475 | 1,477 | 1,470 | 1,472 | 2,900 |
| 2013/08/14 | 1,441 | 1,465 | 1,437 | 1,465 | 8,800 |
| 2013/08/13 | 1,420 | 1,473 | 1,390 | 1,441 | 9,900 |
| 2013/08/12 | 1,395 | 1,433 | 1,376 | 1,433 | 4,300 |
| 2013/08/09 | 1,450 | 1,450 | 1,400 | 1,410 | 14,700 |
| 2013/08/08 | 1,450 | 1,492 | 1,450 | 1,461 | 17,000 |
| 2013/08/07 | 1,460 | 1,494 | 1,450 | 1,468 | 24,100 |
| 2013/08/06 | 1,439 | 1,500 | 1,400 | 1,500 | 68,000 |
| 2013/08/05 | 1,330 | 1,390 | 1,320 | 1,390 | 39,800 |
| 2013/08/02 | 1,240 | 1,333 | 1,239 | 1,280 | 36,900 |
| 2013/08/01 | 1,190 | 1,220 | 1,181 | 1,204 | 28,800 |
| 2013/07/31 | 1,235 | 1,238 | 1,169 | 1,220 | 14,500 |
| 2013/07/30 | 1,220 | 1,250 | 1,180 | 1,245 | 19,300 |
| 2013/07/29 | 1,213 | 1,230 | 1,195 | 1,230 | 6,400 |
| 2013/07/26 | 1,240 | 1,250 | 1,234 | 1,245 | 11,700 |
| 2013/07/25 | 1,235 | 1,266 | 1,235 | 1,261 | 58,800 |
| 2013/07/24 | 1,200 | 1,223 | 1,199 | 1,217 | 32,200 |
| 2013/07/23 | 1,197 | 1,230 | 1,190 | 1,200 | 45,900 |
| 2013/07/22 | 1,213 | 1,213 | 1,165 | 1,167 | 16,300 |
| 2013/07/19 | 1,174 | 1,220 | 1,174 | 1,213 | 44,000 |
| 2013/07/18 | 1,121 | 1,172 | 1,120 | 1,172 | 34,200 |
| 2013/07/17 | 1,155 | 1,155 | 1,112 | 1,148 | 5,000 |
| 2013/07/16 | 1,203 | 1,206 | 1,090 | 1,160 | 9,700 |
| 2013/07/12 | 1,200 | 1,208 | 1,195 | 1,206 | 18,000 |
| 2013/07/11 | 1,210 | 1,210 | 1,198 | 1,200 | 4,100 |
| 2013/07/10 | 1,201 | 1,210 | 1,185 | 1,200 | 10,600 |
| 2013/07/09 | 1,229 | 1,229 | 1,200 | 1,201 | 15,000 |
| 2013/07/08 | 1,231 | 1,231 | 1,202 | 1,210 | 9,800 |
| 2013/07/05 | 1,215 | 1,227 | 1,180 | 1,201 | 25,900 |
| 2013/07/04 | 1,200 | 1,230 | 1,200 | 1,211 | 22,100 |
| 2013/07/03 | 1,220 | 1,220 | 1,190 | 1,190 | 21,000 |
| 2013/07/02 | 1,295 | 1,295 | 1,190 | 1,209 | 28,800 |
| 2013/07/01 | 1,179 | 1,250 | 1,154 | 1,240 | 46,200 |
| 2013/06/28 | 1,118 | 1,140 | 1,111 | 1,140 | 15,800 |
| 2013/06/27 | 1,121 | 1,121 | 1,071 | 1,115 | 8,500 |
| 2013/06/26 | 1,179 | 1,180 | 1,120 | 1,120 | 10,900 |
| 2013/06/25 | 1,078 | 1,125 | 1,060 | 1,120 | 12,900 |
| 2013/06/24 | 1,121 | 1,130 | 1,084 | 1,100 | 13,000 |
| 2013/06/21 | 1,110 | 1,180 | 1,076 | 1,179 | 23,600 |
| 2013/06/20 | 1,035 | 1,212 | 1,035 | 1,195 | 42,700 |
| 2013/06/19 | 1,000 | 1,030 | 999 | 1,030 | 11,900 |
| 2013/06/18 | 980 | 1,000 | 952 | 1,000 | 14,200 |
| 2013/06/17 | 950 | 970 | 940 | 951 | 8,600 |
| 2013/06/14 | 951 | 975 | 950 | 953 | 8,200 |
| 2013/06/13 | 961 | 970 | 950 | 950 | 12,100 |
| 2013/06/12 | 946 | 965 | 940 | 960 | 23,400 |
| 2013/06/11 | 959 | 959 | 945 | 950 | 4,700 |
| 2013/06/10 | 940 | 960 | 935 | 949 | 12,600 |
| 2013/06/07 | 920 | 940 | 901 | 940 | 17,700 |
| 2013/06/06 | 898 | 901 | 880 | 900 | 9,200 |
| 2013/06/05 | 920 | 920 | 880 | 896 | 3,800 |
| 2013/06/04 | 920 | 930 | 885 | 910 | 8,700 |
| 2013/06/03 | 910 | 925 | 905 | 925 | 4,300 |
| 2013/05/31 | 900 | 930 | 893 | 910 | 7,200 |
| 2013/05/30 | 908 | 908 | 883 | 887 | 2,200 |
| 2013/05/29 | 890 | 915 | 870 | 893 | 2,200 |
| 2013/05/28 | 878 | 885 | 850 | 870 | 5,200 |
| 2013/05/27 | 878 | 892 | 865 | 868 | 12,300 |
| 2013/05/24 | 960 | 960 | 930 | 930 | 7,400 |
| 2013/05/23 | 998 | 1,000 | 918 | 943 | 18,500 |
| 2013/05/22 | 999 | 1,002 | 982 | 998 | 22,200 |
| 2013/05/21 | 935 | 985 | 927 | 982 | 31,000 |
| 2013/05/20 | 900 | 915 | 887 | 890 | 9,700 |
| 2013/05/17 | 865 | 899 | 863 | 879 | 9,700 |
| 2013/05/16 | 958 | 965 | 890 | 890 | 18,100 |
| 2013/05/15 | 1,030 | 1,030 | 956 | 961 | 20,700 |
| 2013/05/14 | 950 | 1,010 | 950 | 1,000 | 14,800 |
| 2013/05/13 | 956 | 963 | 950 | 951 | 2,400 |
| 2013/05/10 | 970 | 986 | 956 | 956 | 4,300 |
| 2013/05/09 | 953 | 985 | 940 | 970 | 11,000 |
| 2013/05/08 | 965 | 970 | 940 | 968 | 6,100 |
| 2013/05/07 | 951 | 985 | 951 | 981 | 10,400 |
| 2013/05/02 | 940 | 975 | 940 | 951 | 8,400 |
| 2013/05/01 | 960 | 980 | 960 | 980 | 900 |
| 2013/04/30 | 966 | 1,006 | 950 | 950 | 10,800 |
| 2013/04/26 | 980 | 1,000 | 950 | 966 | 14,600 |
| 2013/04/25 | 982 | 994 | 982 | 985 | 8,900 |
| 2013/04/24 | 973 | 980 | 948 | 980 | 14,900 |
| 2013/04/23 | 899 | 913 | 891 | 913 | 27,500 |
| 2013/04/22 | 893 | 900 | 880 | 895 | 16,400 |
| 2013/04/19 | 881 | 895 | 860 | 895 | 25,700 |
| 2013/04/18 | 879 | 882 | 855 | 882 | 18,600 |
| 2013/04/17 | 860 | 879 | 857 | 879 | 7,000 |
| 2013/04/16 | 834 | 852 | 834 | 851 | 4,000 |
| 2013/04/15 | 850 | 879 | 850 | 879 | 8,700 |
| 2013/04/12 | 880 | 880 | 840 | 850 | 13,600 |
| 2013/04/11 | 900 | 913 | 870 | 890 | 22,300 |
| 2013/04/10 | 867 | 900 | 862 | 900 | 11,300 |
| 2013/04/09 | 899 | 899 | 822 | 860 | 10,000 |
| 2013/04/08 | 850 | 899 | 847 | 899 | 32,000 |
| 2013/04/05 | 830 | 840 | 810 | 840 | 10,200 |
| 2013/04/04 | 830 | 840 | 810 | 830 | 4,800 |
| 2013/04/03 | 844 | 849 | 830 | 846 | 9,800 |
| 2013/04/02 | 828 | 845 | 751 | 845 | 40,500 |
| 2013/04/01 | 801 | 838 | 800 | 815 | 25,400 |
| 2013/03/29 | 795 | 808 | 789 | 800 | 16,700 |
| 2013/03/28 | 772 | 780 | 766 | 780 | 12,200 |
| 2013/03/27 | 788 | 795 | 761 | 766 | 4,300 |
| 2013/03/26 | 800 | 814 | 778 | 812 | 8,500 |
| 2013/03/25 | 835 | 836 | 807 | 812 | 15,000 |
| 2013/03/22 | 848 | 848 | 815 | 835 | 8,800 |
| 2013/03/21 | 850 | 850 | 822 | 846 | 16,700 |
| 2013/03/19 | 804 | 858 | 804 | 858 | 33,000 |
| 2013/03/18 | 770 | 790 | 760 | 790 | 19,600 |
| 2013/03/15 | 737 | 777 | 718 | 777 | 22,000 |
| 2013/03/14 | 699 | 720 | 699 | 713 | 14,700 |
| 2013/03/13 | 719 | 719 | 699 | 699 | 6,000 |
| 2013/03/12 | 738 | 739 | 700 | 720 | 20,900 |
| 2013/03/11 | 681 | 723 | 681 | 723 | 19,800 |
| 2013/03/08 | 675 | 693 | 675 | 684 | 11,600 |
| 2013/03/07 | 680 | 698 | 679 | 679 | 11,900 |
| 2013/03/06 | 660 | 680 | 656 | 680 | 18,100 |
| 2013/03/05 | 662 | 669 | 658 | 658 | 9,000 |
| 2013/03/04 | 665 | 665 | 655 | 658 | 9,200 |
| 2013/03/01 | 660 | 667 | 644 | 655 | 18,600 |
| 2013/02/28 | 667 | 670 | 655 | 665 | 17,100 |
| 2013/02/27 | 660 | 663 | 655 | 663 | 11,600 |
| 2013/02/26 | 656 | 664 | 655 | 663 | 2,400 |
| 2013/02/25 | 672 | 674 | 655 | 666 | 6,100 |
| 2013/02/22 | 654 | 660 | 650 | 653 | 11,400 |
| 2013/02/21 | 648 | 653 | 647 | 653 | 4,600 |
| 2013/02/20 | 626 | 650 | 623 | 650 | 14,000 |
| 2013/02/19 | 628 | 630 | 621 | 626 | 10,000 |
| 2013/02/18 | 611 | 630 | 611 | 622 | 5,600 |
| 2013/02/15 | 643 | 643 | 602 | 611 | 16,700 |
| 2013/02/14 | 645 | 646 | 640 | 645 | 9,100 |
| 2013/02/13 | 650 | 650 | 635 | 635 | 14,500 |
| 2013/02/12 | 657 | 657 | 654 | 654 | 13,700 |
| 2013/02/08 | 668 | 668 | 658 | 658 | 16,400 |
| 2013/02/07 | 665 | 670 | 656 | 668 | 32,100 |
| 2013/02/06 | 660 | 665 | 660 | 665 | 17,200 |
| 2013/02/05 | 660 | 660 | 656 | 657 | 12,100 |
| 2013/02/04 | 665 | 670 | 656 | 658 | 12,900 |
| 2013/02/01 | 660 | 671 | 655 | 670 | 16,200 |
| 2013/01/31 | 658 | 670 | 658 | 670 | 18,000 |
| 2013/01/30 | 660 | 660 | 653 | 655 | 5,500 |
| 2013/01/29 | 655 | 656 | 649 | 655 | 14,700 |
| 2013/01/28 | 655 | 660 | 644 | 656 | 13,300 |
| 2013/01/25 | 663 | 663 | 656 | 660 | 7,600 |
| 2013/01/24 | 652 | 660 | 644 | 653 | 9,300 |
| 2013/01/23 | 670 | 670 | 656 | 656 | 8,900 |
| 2013/01/22 | 670 | 670 | 660 | 670 | 11,600 |
| 2013/01/21 | 677 | 683 | 670 | 670 | 11,400 |
| 2013/01/18 | 674 | 675 | 664 | 670 | 14,500 |
| 2013/01/17 | 690 | 690 | 655 | 669 | 14,500 |
| 2013/01/16 | 702 | 702 | 697 | 697 | 7,700 |
| 2013/01/15 | 715 | 715 | 699 | 701 | 16,500 |
| 2013/01/11 | 696 | 715 | 690 | 702 | 10,100 |
| 2013/01/10 | 715 | 715 | 689 | 697 | 16,400 |
| 2013/01/09 | 710 | 720 | 704 | 715 | 9,200 |
| 2013/01/08 | 728 | 728 | 718 | 728 | 20,800 |
| 2013/01/07 | 721 | 746 | 715 | 728 | 23,700 |
| 2013/01/04 | 691 | 710 | 685 | 700 | 9,500 |