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 |
|---|---|---|---|---|---|
| 2015/12/30 | 886 | 914 | 886 | 893 | 9,700 |
| 2015/12/29 | 882 | 903 | 882 | 901 | 34,600 |
| 2015/12/28 | 867 | 913 | 867 | 912 | 21,800 |
| 2015/12/25 | 840 | 867 | 820 | 866 | 85,000 |
| 2015/12/24 | 880 | 883 | 850 | 850 | 42,500 |
| 2015/12/22 | 900 | 910 | 894 | 900 | 36,100 |
| 2015/12/21 | 910 | 910 | 900 | 900 | 10,000 |
| 2015/12/18 | 901 | 914 | 900 | 910 | 13,900 |
| 2015/12/17 | 909 | 914 | 899 | 911 | 11,900 |
| 2015/12/16 | 905 | 909 | 895 | 909 | 20,100 |
| 2015/12/15 | 900 | 915 | 896 | 901 | 16,300 |
| 2015/12/14 | 902 | 908 | 890 | 900 | 28,000 |
| 2015/12/11 | 937 | 938 | 924 | 924 | 16,500 |
| 2015/12/10 | 950 | 953 | 935 | 937 | 15,700 |
| 2015/12/09 | 965 | 969 | 950 | 950 | 22,400 |
| 2015/12/08 | 981 | 982 | 970 | 980 | 12,300 |
| 2015/12/07 | 984 | 984 | 973 | 981 | 9,800 |
| 2015/12/04 | 979 | 984 | 971 | 973 | 21,600 |
| 2015/12/03 | 986 | 989 | 979 | 983 | 20,600 |
| 2015/12/02 | 986 | 991 | 985 | 991 | 9,100 |
| 2015/12/01 | 988 | 996 | 988 | 988 | 5,700 |
| 2015/11/30 | 990 | 994 | 986 | 987 | 4,600 |
| 2015/11/27 | 996 | 999 | 985 | 988 | 10,200 |
| 2015/11/26 | 994 | 1,002 | 990 | 996 | 16,600 |
| 2015/11/25 | 984 | 990 | 984 | 990 | 3,900 |
| 2015/11/24 | 988 | 990 | 983 | 984 | 3,700 |
| 2015/11/20 | 984 | 990 | 981 | 990 | 8,900 |
| 2015/11/19 | 995 | 1,001 | 984 | 993 | 10,200 |
| 2015/11/18 | 994 | 998 | 982 | 998 | 7,200 |
| 2015/11/17 | 990 | 997 | 984 | 993 | 8,000 |
| 2015/11/16 | 981 | 990 | 979 | 982 | 7,600 |
| 2015/11/13 | 980 | 1,000 | 979 | 991 | 8,100 |
| 2015/11/12 | 987 | 1,006 | 987 | 1,002 | 6,000 |
| 2015/11/11 | 994 | 999 | 990 | 990 | 4,900 |
| 2015/11/10 | 993 | 1,000 | 982 | 1,000 | 4,300 |
| 2015/11/09 | 998 | 1,000 | 980 | 1,000 | 12,500 |
| 2015/11/06 | 988 | 993 | 978 | 993 | 10,000 |
| 2015/11/05 | 960 | 985 | 960 | 985 | 9,600 |
| 2015/11/04 | 974 | 978 | 955 | 966 | 59,700 |
| 2015/11/02 | 1,010 | 1,017 | 1,003 | 1,004 | 11,500 |
| 2015/10/30 | 994 | 1,005 | 981 | 1,005 | 17,300 |
| 2015/10/29 | 982 | 998 | 976 | 995 | 8,100 |
| 2015/10/28 | 983 | 992 | 982 | 990 | 7,900 |
| 2015/10/27 | 996 | 998 | 985 | 987 | 10,700 |
| 2015/10/26 | 1,004 | 1,010 | 996 | 998 | 12,200 |
| 2015/10/23 | 1,024 | 1,024 | 1,002 | 1,004 | 15,500 |
| 2015/10/22 | 988 | 1,040 | 987 | 1,020 | 31,900 |
| 2015/10/21 | 982 | 995 | 982 | 985 | 5,900 |
| 2015/10/20 | 999 | 999 | 979 | 995 | 7,600 |
| 2015/10/19 | 987 | 987 | 975 | 975 | 5,000 |
| 2015/10/16 | 977 | 989 | 976 | 987 | 4,000 |
| 2015/10/15 | 972 | 984 | 971 | 984 | 8,900 |
| 2015/10/14 | 979 | 990 | 974 | 980 | 4,800 |
| 2015/10/13 | 1,000 | 1,000 | 970 | 978 | 9,200 |
| 2015/10/09 | 990 | 996 | 965 | 993 | 16,400 |
| 2015/10/08 | 998 | 1,000 | 986 | 995 | 8,000 |
| 2015/10/07 | 1,000 | 1,005 | 990 | 1,005 | 2,300 |
| 2015/10/06 | 1,003 | 1,019 | 1,000 | 1,000 | 6,400 |
| 2015/10/05 | 1,000 | 1,013 | 1,000 | 1,011 | 3,300 |
| 2015/10/02 | 1,015 | 1,015 | 993 | 1,009 | 2,400 |
| 2015/10/01 | 1,000 | 1,017 | 998 | 1,012 | 8,400 |
| 2015/09/30 | 1,014 | 1,015 | 979 | 1,010 | 5,700 |
| 2015/09/29 | 962 | 1,010 | 950 | 1,008 | 22,900 |
| 2015/09/28 | 982 | 982 | 954 | 969 | 1,900 |
| 2015/09/25 | 950 | 988 | 947 | 985 | 8,700 |
| 2015/09/24 | 999 | 999 | 931 | 955 | 11,200 |
| 2015/09/18 | 1,005 | 1,016 | 988 | 1,005 | 10,900 |
| 2015/09/17 | 994 | 1,040 | 992 | 1,020 | 21,900 |
| 2015/09/16 | 1,011 | 1,030 | 997 | 997 | 8,700 |
| 2015/09/15 | 1,040 | 1,040 | 1,008 | 1,010 | 5,500 |
| 2015/09/14 | 1,005 | 1,064 | 1,005 | 1,037 | 41,800 |
| 2015/09/11 | 978 | 1,007 | 975 | 1,004 | 10,400 |
| 2015/09/10 | 997 | 999 | 973 | 997 | 8,500 |
| 2015/09/09 | 960 | 1,000 | 960 | 994 | 17,500 |
| 2015/09/08 | 971 | 998 | 935 | 937 | 14,700 |
| 2015/09/07 | 950 | 1,000 | 940 | 975 | 14,000 |
| 2015/09/04 | 998 | 1,000 | 957 | 957 | 18,500 |
| 2015/09/03 | 1,017 | 1,020 | 999 | 1,004 | 9,900 |
| 2015/09/02 | 965 | 1,018 | 965 | 996 | 15,900 |
| 2015/09/01 | 1,039 | 1,060 | 992 | 992 | 21,100 |
| 2015/08/31 | 989 | 1,050 | 989 | 1,030 | 30,300 |
| 2015/08/28 | 986 | 1,000 | 942 | 981 | 16,800 |
| 2015/08/27 | 993 | 993 | 941 | 956 | 28,400 |
| 2015/08/26 | 908 | 947 | 905 | 933 | 22,000 |
| 2015/08/25 | 873 | 978 | 861 | 893 | 62,000 |
| 2015/08/24 | 956 | 969 | 903 | 903 | 52,400 |
| 2015/08/21 | 1,015 | 1,020 | 978 | 986 | 48,000 |
| 2015/08/20 | 1,037 | 1,048 | 1,036 | 1,036 | 12,200 |
| 2015/08/19 | 1,050 | 1,055 | 1,037 | 1,039 | 8,700 |
| 2015/08/18 | 1,050 | 1,056 | 1,045 | 1,045 | 6,000 |
| 2015/08/17 | 1,050 | 1,055 | 1,033 | 1,050 | 5,800 |
| 2015/08/14 | 1,041 | 1,059 | 1,040 | 1,040 | 8,800 |
| 2015/08/13 | 1,049 | 1,057 | 1,040 | 1,044 | 18,000 |
| 2015/08/12 | 1,063 | 1,064 | 1,050 | 1,057 | 22,400 |
| 2015/08/11 | 1,061 | 1,072 | 1,061 | 1,067 | 7,100 |
| 2015/08/10 | 1,063 | 1,077 | 1,061 | 1,061 | 21,400 |
| 2015/08/07 | 1,061 | 1,064 | 1,060 | 1,061 | 9,600 |
| 2015/08/06 | 1,052 | 1,070 | 1,052 | 1,059 | 18,600 |
| 2015/08/05 | 1,055 | 1,069 | 1,053 | 1,060 | 11,400 |
| 2015/08/04 | 1,053 | 1,069 | 1,053 | 1,055 | 13,100 |
| 2015/08/03 | 1,069 | 1,071 | 1,052 | 1,059 | 13,500 |
| 2015/07/31 | 1,090 | 1,095 | 1,054 | 1,084 | 16,300 |
| 2015/07/30 | 1,105 | 1,111 | 1,089 | 1,090 | 47,200 |
| 2015/07/29 | 1,130 | 1,156 | 1,123 | 1,135 | 20,200 |
| 2015/07/28 | 1,120 | 1,135 | 1,104 | 1,135 | 10,500 |
| 2015/07/27 | 1,150 | 1,153 | 1,132 | 1,133 | 12,900 |
| 2015/07/24 | 1,150 | 1,161 | 1,150 | 1,158 | 13,200 |
| 2015/07/23 | 1,154 | 1,160 | 1,152 | 1,152 | 6,200 |
| 2015/07/22 | 1,167 | 1,169 | 1,150 | 1,154 | 12,000 |
| 2015/07/21 | 1,155 | 1,173 | 1,154 | 1,171 | 11,300 |
| 2015/07/17 | 1,175 | 1,175 | 1,160 | 1,163 | 11,200 |
| 2015/07/16 | 1,175 | 1,193 | 1,170 | 1,170 | 12,900 |
| 2015/07/15 | 1,184 | 1,194 | 1,170 | 1,182 | 8,800 |
| 2015/07/14 | 1,175 | 1,185 | 1,172 | 1,184 | 11,700 |
| 2015/07/13 | 1,137 | 1,163 | 1,137 | 1,151 | 12,400 |
| 2015/07/10 | 1,130 | 1,144 | 1,125 | 1,125 | 19,500 |
| 2015/07/09 | 1,104 | 1,140 | 1,050 | 1,124 | 64,900 |
| 2015/07/08 | 1,192 | 1,202 | 1,145 | 1,153 | 46,300 |
| 2015/07/07 | 1,210 | 1,229 | 1,198 | 1,209 | 18,700 |
| 2015/07/06 | 1,229 | 1,229 | 1,194 | 1,210 | 30,900 |
| 2015/07/03 | 1,257 | 1,257 | 1,238 | 1,238 | 18,000 |
| 2015/07/02 | 1,281 | 1,281 | 1,256 | 1,257 | 28,400 |
| 2015/07/01 | 1,248 | 1,275 | 1,246 | 1,270 | 43,200 |
| 2015/06/30 | 1,208 | 1,247 | 1,208 | 1,245 | 23,100 |
| 2015/06/29 | 1,206 | 1,242 | 1,202 | 1,205 | 44,700 |
| 2015/06/26 | 1,305 | 1,305 | 1,251 | 1,260 | 67,300 |
| 2015/06/25 | 1,203 | 1,295 | 1,203 | 1,295 | 109,400 |
| 2015/06/24 | 1,196 | 1,205 | 1,190 | 1,203 | 24,000 |
| 2015/06/23 | 1,210 | 1,210 | 1,191 | 1,193 | 21,500 |
| 2015/06/22 | 1,178 | 1,208 | 1,175 | 1,192 | 23,500 |
| 2015/06/19 | 1,180 | 1,182 | 1,169 | 1,175 | 13,800 |
| 2015/06/18 | 1,195 | 1,195 | 1,168 | 1,173 | 20,900 |
| 2015/06/17 | 1,216 | 1,217 | 1,195 | 1,195 | 20,300 |
| 2015/06/16 | 1,219 | 1,219 | 1,201 | 1,208 | 22,400 |
| 2015/06/15 | 1,199 | 1,217 | 1,188 | 1,217 | 25,800 |
| 2015/06/12 | 1,164 | 1,199 | 1,164 | 1,199 | 29,400 |
| 2015/06/11 | 1,161 | 1,174 | 1,160 | 1,171 | 21,900 |
| 2015/06/10 | 1,163 | 1,176 | 1,160 | 1,160 | 27,800 |
| 2015/06/09 | 1,191 | 1,199 | 1,164 | 1,167 | 75,800 |
| 2015/06/08 | 1,210 | 1,211 | 1,195 | 1,196 | 42,000 |
| 2015/06/05 | 1,201 | 1,221 | 1,195 | 1,218 | 40,900 |
| 2015/06/04 | 1,217 | 1,224 | 1,205 | 1,206 | 50,600 |
| 2015/06/03 | 1,214 | 1,223 | 1,211 | 1,219 | 14,500 |
| 2015/06/02 | 1,217 | 1,227 | 1,216 | 1,218 | 17,600 |
| 2015/06/01 | 1,211 | 1,230 | 1,209 | 1,229 | 15,900 |
| 2015/05/29 | 1,205 | 1,219 | 1,205 | 1,212 | 27,900 |
| 2015/05/28 | 1,214 | 1,223 | 1,208 | 1,210 | 26,600 |
| 2015/05/27 | 1,212 | 1,227 | 1,211 | 1,212 | 24,400 |
| 2015/05/26 | 1,233 | 1,255 | 1,221 | 1,228 | 34,800 |
| 2015/05/25 | 1,250 | 1,255 | 1,234 | 1,241 | 16,000 |
| 2015/05/22 | 1,243 | 1,263 | 1,237 | 1,245 | 27,300 |
| 2015/05/21 | 1,249 | 1,257 | 1,242 | 1,244 | 21,500 |
| 2015/05/20 | 1,280 | 1,287 | 1,248 | 1,248 | 22,400 |
| 2015/05/19 | 1,245 | 1,275 | 1,243 | 1,275 | 27,600 |
| 2015/05/18 | 1,236 | 1,246 | 1,231 | 1,233 | 17,400 |
| 2015/05/15 | 1,241 | 1,241 | 1,210 | 1,236 | 44,300 |
| 2015/05/14 | 1,261 | 1,275 | 1,240 | 1,258 | 46,300 |
| 2015/05/13 | 1,306 | 1,316 | 1,281 | 1,298 | 30,300 |
| 2015/05/12 | 1,310 | 1,316 | 1,300 | 1,306 | 15,300 |
| 2015/05/11 | 1,320 | 1,323 | 1,306 | 1,312 | 16,600 |
| 2015/05/08 | 1,320 | 1,329 | 1,306 | 1,316 | 10,800 |
| 2015/05/07 | 1,304 | 1,330 | 1,304 | 1,320 | 11,000 |
| 2015/05/01 | 1,331 | 1,347 | 1,306 | 1,312 | 32,500 |
| 2015/04/30 | 1,388 | 1,389 | 1,336 | 1,355 | 38,300 |
| 2015/04/28 | 1,423 | 1,435 | 1,379 | 1,386 | 71,800 |
| 2015/04/27 | 1,360 | 1,425 | 1,351 | 1,401 | 76,700 |
| 2015/04/24 | 1,352 | 1,364 | 1,343 | 1,360 | 22,700 |
| 2015/04/23 | 1,338 | 1,359 | 1,335 | 1,352 | 40,800 |
| 2015/04/22 | 1,294 | 1,345 | 1,286 | 1,338 | 43,800 |
| 2015/04/21 | 1,332 | 1,337 | 1,275 | 1,294 | 46,700 |
| 2015/04/20 | 1,345 | 1,390 | 1,332 | 1,332 | 61,800 |
| 2015/04/17 | 1,370 | 1,371 | 1,342 | 1,362 | 47,700 |
| 2015/04/16 | 1,330 | 1,367 | 1,290 | 1,359 | 104,100 |
| 2015/04/15 | 1,280 | 1,317 | 1,280 | 1,317 | 61,800 |
| 2015/04/14 | 1,214 | 1,315 | 1,194 | 1,280 | 76,400 |
| 2015/04/13 | 1,195 | 1,230 | 1,190 | 1,220 | 28,600 |
| 2015/04/10 | 1,211 | 1,230 | 1,210 | 1,210 | 18,800 |
| 2015/04/09 | 1,189 | 1,239 | 1,182 | 1,233 | 79,000 |
| 2015/04/08 | 1,174 | 1,187 | 1,167 | 1,171 | 24,400 |
| 2015/04/07 | 1,179 | 1,183 | 1,154 | 1,176 | 50,000 |
| 2015/04/06 | 1,192 | 1,200 | 1,183 | 1,184 | 24,300 |
| 2015/04/03 | 1,181 | 1,214 | 1,178 | 1,201 | 40,600 |
| 2015/04/02 | 1,178 | 1,185 | 1,170 | 1,182 | 27,500 |
| 2015/04/01 | 1,158 | 1,195 | 1,153 | 1,190 | 49,800 |
| 2015/03/31 | 1,170 | 1,185 | 1,153 | 1,158 | 45,000 |
| 2015/03/30 | 1,197 | 1,200 | 1,146 | 1,167 | 100,300 |
| 2015/03/27 | 1,200 | 1,243 | 1,189 | 1,211 | 102,300 |
| 2015/03/26 | 1,275 | 1,297 | 1,265 | 1,279 | 26,600 |
| 2015/03/25 | 1,262 | 1,269 | 1,254 | 1,269 | 21,800 |
| 2015/03/24 | 1,280 | 1,280 | 1,258 | 1,263 | 46,200 |
| 2015/03/23 | 1,296 | 1,297 | 1,270 | 1,286 | 46,200 |
| 2015/03/20 | 1,318 | 1,330 | 1,286 | 1,289 | 57,900 |
| 2015/03/19 | 1,334 | 1,339 | 1,303 | 1,318 | 18,200 |
| 2015/03/18 | 1,312 | 1,330 | 1,312 | 1,320 | 11,300 |
| 2015/03/17 | 1,336 | 1,340 | 1,310 | 1,313 | 26,700 |
| 2015/03/16 | 1,370 | 1,373 | 1,333 | 1,333 | 30,600 |
| 2015/03/13 | 1,361 | 1,378 | 1,359 | 1,370 | 38,200 |
| 2015/03/12 | 1,325 | 1,350 | 1,322 | 1,350 | 36,800 |
| 2015/03/11 | 1,290 | 1,333 | 1,290 | 1,324 | 24,100 |
| 2015/03/10 | 1,315 | 1,322 | 1,300 | 1,306 | 19,000 |
| 2015/03/09 | 1,299 | 1,319 | 1,288 | 1,304 | 20,900 |
| 2015/03/06 | 1,319 | 1,322 | 1,295 | 1,305 | 44,100 |
| 2015/03/05 | 1,320 | 1,337 | 1,310 | 1,315 | 36,500 |
| 2015/03/04 | 1,339 | 1,346 | 1,315 | 1,330 | 61,300 |
| 2015/03/03 | 1,379 | 1,384 | 1,352 | 1,358 | 44,300 |
| 2015/03/02 | 1,355 | 1,400 | 1,351 | 1,360 | 57,900 |
| 2015/02/27 | 1,352 | 1,360 | 1,343 | 1,348 | 51,200 |
| 2015/02/26 | 1,342 | 1,355 | 1,340 | 1,347 | 59,500 |
| 2015/02/25 | 1,362 | 1,364 | 1,339 | 1,342 | 46,300 |
| 2015/02/24 | 1,358 | 1,368 | 1,350 | 1,362 | 29,000 |
| 2015/02/23 | 1,389 | 1,397 | 1,350 | 1,366 | 34,700 |
| 2015/02/20 | 1,331 | 1,390 | 1,316 | 1,367 | 78,400 |
| 2015/02/19 | 1,366 | 1,371 | 1,340 | 1,340 | 79,300 |
| 2015/02/18 | 1,390 | 1,391 | 1,360 | 1,374 | 48,800 |
| 2015/02/17 | 1,399 | 1,402 | 1,370 | 1,390 | 35,700 |
| 2015/02/16 | 1,351 | 1,405 | 1,350 | 1,390 | 57,800 |
| 2015/02/13 | 1,399 | 1,415 | 1,369 | 1,374 | 68,000 |
| 2015/02/12 | 1,423 | 1,431 | 1,400 | 1,409 | 63,000 |
| 2015/02/10 | 1,420 | 1,450 | 1,418 | 1,433 | 64,400 |
| 2015/02/09 | 1,450 | 1,476 | 1,436 | 1,455 | 52,600 |
| 2015/02/06 | 1,450 | 1,516 | 1,442 | 1,493 | 82,700 |
| 2015/02/05 | 1,432 | 1,479 | 1,414 | 1,459 | 86,200 |
| 2015/02/04 | 1,444 | 1,460 | 1,412 | 1,420 | 75,600 |
| 2015/02/03 | 1,461 | 1,497 | 1,405 | 1,419 | 142,700 |
| 2015/02/02 | 1,500 | 1,530 | 1,432 | 1,500 | 283,900 |
| 2015/01/30 | 1,646 | 1,654 | 1,602 | 1,651 | 78,700 |
| 2015/01/29 | 1,650 | 1,657 | 1,618 | 1,619 | 78,600 |
| 2015/01/28 | 1,635 | 1,675 | 1,607 | 1,671 | 84,700 |
| 2015/01/27 | 1,680 | 1,708 | 1,661 | 1,675 | 112,100 |
| 2015/01/26 | 1,650 | 1,691 | 1,629 | 1,638 | 145,900 |
| 2015/01/23 | 1,549 | 1,624 | 1,531 | 1,624 | 94,200 |
| 2015/01/22 | 1,650 | 1,695 | 1,555 | 1,555 | 361,300 |
| 2015/01/21 | 1,564 | 1,568 | 1,507 | 1,520 | 95,600 |
| 2015/01/20 | 1,505 | 1,593 | 1,495 | 1,563 | 101,000 |
| 2015/01/19 | 1,545 | 1,545 | 1,492 | 1,505 | 106,900 |
| 2015/01/16 | 1,548 | 1,576 | 1,480 | 1,559 | 122,100 |
| 2015/01/15 | 1,597 | 1,610 | 1,501 | 1,502 | 157,700 |
| 2015/01/14 | 1,632 | 1,632 | 1,588 | 1,596 | 73,600 |
| 2015/01/13 | 1,629 | 1,664 | 1,600 | 1,633 | 69,400 |
| 2015/01/09 | 1,725 | 1,736 | 1,632 | 1,646 | 160,400 |
| 2015/01/08 | 1,816 | 1,830 | 1,690 | 1,747 | 294,900 |
| 2015/01/07 | 1,600 | 1,778 | 1,600 | 1,768 | 336,000 |
| 2015/01/06 | 1,567 | 1,650 | 1,552 | 1,595 | 180,400 |
| 2015/01/05 | 1,605 | 1,642 | 1,580 | 1,583 | 134,200 |