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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,731 | 2,812 | 2,690 | 2,795 | 246,100 |
| 2021/12/29 | 2,753 | 2,790 | 2,712 | 2,756 | 219,800 |
| 2021/12/28 | 2,678 | 2,760 | 2,653 | 2,756 | 307,000 |
| 2021/12/27 | 2,712 | 2,716 | 2,650 | 2,653 | 207,900 |
| 2021/12/24 | 2,620 | 2,723 | 2,601 | 2,708 | 382,500 |
| 2021/12/23 | 2,632 | 2,660 | 2,582 | 2,600 | 219,900 |
| 2021/12/22 | 2,571 | 2,644 | 2,561 | 2,618 | 199,100 |
| 2021/12/21 | 2,541 | 2,610 | 2,455 | 2,574 | 485,700 |
| 2021/12/20 | 2,674 | 2,736 | 2,472 | 2,500 | 699,900 |
| 2021/12/17 | 2,495 | 2,749 | 2,460 | 2,724 | 980,700 |
| 2021/12/16 | 2,548 | 2,564 | 2,484 | 2,525 | 345,000 |
| 2021/12/15 | 2,353 | 2,650 | 2,353 | 2,472 | 1,001,100 |
| 2021/12/14 | 2,327 | 2,344 | 2,284 | 2,329 | 221,200 |
| 2021/12/13 | 2,412 | 2,428 | 2,354 | 2,371 | 201,200 |
| 2021/12/10 | 2,470 | 2,474 | 2,384 | 2,414 | 261,500 |
| 2021/12/09 | 2,555 | 2,581 | 2,480 | 2,489 | 216,800 |
| 2021/12/08 | 2,602 | 2,628 | 2,558 | 2,562 | 254,900 |
| 2021/12/07 | 2,550 | 2,577 | 2,503 | 2,577 | 286,100 |
| 2021/12/06 | 2,590 | 2,590 | 2,477 | 2,549 | 274,600 |
| 2021/12/03 | 2,608 | 2,620 | 2,507 | 2,593 | 235,800 |
| 2021/12/02 | 2,686 | 2,719 | 2,558 | 2,564 | 251,000 |
| 2021/12/01 | 2,750 | 2,796 | 2,698 | 2,726 | 193,200 |
| 2021/11/30 | 2,729 | 2,818 | 2,712 | 2,719 | 167,400 |
| 2021/11/29 | 2,580 | 2,726 | 2,570 | 2,652 | 156,400 |
| 2021/11/26 | 2,740 | 2,744 | 2,613 | 2,670 | 156,600 |
| 2021/11/25 | 2,782 | 2,809 | 2,744 | 2,763 | 80,200 |
| 2021/11/24 | 2,865 | 2,865 | 2,750 | 2,762 | 112,600 |
| 2021/11/22 | 2,820 | 2,881 | 2,770 | 2,881 | 104,300 |
| 2021/11/19 | 2,837 | 2,870 | 2,825 | 2,831 | 78,200 |
| 2021/11/18 | 2,912 | 2,912 | 2,830 | 2,848 | 97,000 |
| 2021/11/17 | 2,908 | 2,939 | 2,853 | 2,925 | 119,700 |
| 2021/11/16 | 2,939 | 2,960 | 2,875 | 2,898 | 142,400 |
| 2021/11/15 | 2,937 | 2,977 | 2,910 | 2,921 | 159,100 |
| 2021/11/12 | 2,788 | 2,935 | 2,788 | 2,907 | 219,900 |
| 2021/11/11 | 2,744 | 2,841 | 2,725 | 2,792 | 142,200 |
| 2021/11/10 | 2,710 | 2,771 | 2,693 | 2,746 | 123,200 |
| 2021/11/09 | 2,717 | 2,768 | 2,690 | 2,708 | 149,900 |
| 2021/11/08 | 2,809 | 2,815 | 2,682 | 2,720 | 321,500 |
| 2021/11/05 | 2,938 | 2,955 | 2,816 | 2,819 | 316,800 |
| 2021/11/04 | 2,851 | 2,960 | 2,850 | 2,927 | 313,200 |
| 2021/11/02 | 2,889 | 2,940 | 2,811 | 2,849 | 430,300 |
| 2021/11/01 | 2,901 | 3,045 | 2,756 | 2,900 | 1,321,000 |
| 2021/10/29 | 3,235 | 3,360 | 3,160 | 3,275 | 554,100 |
| 2021/10/28 | 3,140 | 3,200 | 3,120 | 3,190 | 263,800 |
| 2021/10/27 | 3,200 | 3,215 | 3,045 | 3,160 | 287,000 |
| 2021/10/26 | 3,075 | 3,135 | 3,065 | 3,130 | 106,700 |
| 2021/10/25 | 3,025 | 3,060 | 2,982 | 3,060 | 120,900 |
| 2021/10/22 | 2,990 | 3,090 | 2,980 | 3,075 | 99,100 |
| 2021/10/21 | 3,050 | 3,090 | 3,005 | 3,015 | 146,800 |
| 2021/10/20 | 3,170 | 3,180 | 3,060 | 3,070 | 145,500 |
| 2021/10/19 | 3,100 | 3,165 | 3,075 | 3,165 | 136,400 |
| 2021/10/18 | 3,105 | 3,120 | 3,060 | 3,100 | 125,700 |
| 2021/10/15 | 2,950 | 3,065 | 2,939 | 3,065 | 160,300 |
| 2021/10/14 | 2,890 | 2,923 | 2,803 | 2,899 | 135,000 |
| 2021/10/13 | 2,932 | 2,935 | 2,866 | 2,869 | 151,300 |
| 2021/10/12 | 2,990 | 2,998 | 2,930 | 2,943 | 124,900 |
| 2021/10/11 | 3,020 | 3,055 | 2,963 | 3,000 | 122,300 |
| 2021/10/08 | 3,010 | 3,050 | 2,985 | 3,000 | 150,800 |
| 2021/10/07 | 2,967 | 3,020 | 2,920 | 2,938 | 148,000 |
| 2021/10/06 | 3,050 | 3,100 | 2,880 | 2,925 | 234,500 |
| 2021/10/05 | 2,971 | 3,035 | 2,870 | 2,997 | 262,300 |
| 2021/10/04 | 3,190 | 3,210 | 3,005 | 3,040 | 185,500 |
| 2021/10/01 | 3,150 | 3,215 | 3,105 | 3,135 | 166,400 |
| 2021/09/30 | 3,285 | 3,300 | 3,115 | 3,190 | 217,400 |
| 2021/09/29 | 3,200 | 3,265 | 3,195 | 3,250 | 126,900 |
| 2021/09/28 | 3,345 | 3,345 | 3,235 | 3,280 | 102,700 |
| 2021/09/27 | 3,380 | 3,380 | 3,305 | 3,325 | 73,200 |
| 2021/09/24 | 3,390 | 3,410 | 3,345 | 3,385 | 121,100 |
| 2021/09/22 | 3,325 | 3,380 | 3,200 | 3,250 | 189,900 |
| 2021/09/21 | 3,265 | 3,405 | 3,255 | 3,355 | 146,400 |
| 2021/09/17 | 3,340 | 3,425 | 3,330 | 3,425 | 118,200 |
| 2021/09/16 | 3,540 | 3,570 | 3,315 | 3,370 | 276,800 |
| 2021/09/15 | 3,530 | 3,590 | 3,470 | 3,505 | 197,600 |
| 2021/09/14 | 3,655 | 3,695 | 3,535 | 3,595 | 297,700 |
| 2021/09/13 | 3,625 | 3,715 | 3,605 | 3,670 | 219,600 |
| 2021/09/10 | 3,620 | 3,695 | 3,565 | 3,695 | 245,200 |
| 2021/09/09 | 3,575 | 3,745 | 3,555 | 3,625 | 410,900 |
| 2021/09/08 | 3,470 | 3,665 | 3,435 | 3,645 | 707,400 |
| 2021/09/07 | 3,510 | 3,520 | 3,385 | 3,410 | 222,900 |
| 2021/09/06 | 3,490 | 3,490 | 3,415 | 3,480 | 251,700 |
| 2021/09/03 | 3,360 | 3,415 | 3,305 | 3,395 | 249,000 |
| 2021/09/02 | 3,355 | 3,395 | 3,275 | 3,330 | 275,000 |
| 2021/09/01 | 3,305 | 3,355 | 3,240 | 3,295 | 133,900 |
| 2021/08/31 | 3,200 | 3,290 | 3,175 | 3,285 | 156,600 |
| 2021/08/30 | 3,215 | 3,235 | 3,185 | 3,210 | 119,700 |
| 2021/08/27 | 3,175 | 3,215 | 3,120 | 3,145 | 121,600 |
| 2021/08/26 | 3,220 | 3,260 | 3,195 | 3,210 | 100,000 |
| 2021/08/25 | 3,270 | 3,325 | 3,180 | 3,200 | 173,800 |
| 2021/08/24 | 3,220 | 3,330 | 3,220 | 3,260 | 219,600 |
| 2021/08/23 | 3,125 | 3,210 | 3,100 | 3,180 | 196,600 |
| 2021/08/20 | 3,180 | 3,225 | 3,020 | 3,065 | 474,000 |
| 2021/08/19 | 3,360 | 3,390 | 3,195 | 3,200 | 571,800 |
| 2021/08/18 | 3,385 | 3,440 | 3,265 | 3,430 | 309,000 |
| 2021/08/17 | 3,485 | 3,550 | 3,385 | 3,420 | 296,700 |
| 2021/08/16 | 3,555 | 3,575 | 3,450 | 3,485 | 299,400 |
| 2021/08/13 | 3,550 | 3,610 | 3,525 | 3,550 | 200,000 |
| 2021/08/12 | 3,585 | 3,660 | 3,555 | 3,570 | 292,200 |
| 2021/08/11 | 3,685 | 3,710 | 3,550 | 3,575 | 482,700 |
| 2021/08/10 | 3,685 | 3,755 | 3,605 | 3,705 | 247,600 |
| 2021/08/06 | 3,760 | 3,775 | 3,630 | 3,670 | 446,100 |
| 2021/08/05 | 4,065 | 4,100 | 3,695 | 3,745 | 990,100 |
| 2021/08/04 | 4,070 | 4,215 | 4,020 | 4,100 | 536,800 |
| 2021/08/03 | 3,860 | 4,250 | 3,850 | 4,085 | 1,555,300 |
| 2021/08/02 | 3,605 | 4,035 | 3,560 | 3,800 | 1,682,600 |
| 2021/07/30 | 3,490 | 3,490 | 3,380 | 3,425 | 188,100 |
| 2021/07/29 | 3,450 | 3,495 | 3,355 | 3,490 | 132,100 |
| 2021/07/28 | 3,470 | 3,485 | 3,360 | 3,395 | 171,800 |
| 2021/07/27 | 3,520 | 3,600 | 3,465 | 3,500 | 132,000 |
| 2021/07/26 | 3,495 | 3,565 | 3,450 | 3,515 | 117,700 |
| 2021/07/21 | 3,465 | 3,480 | 3,385 | 3,425 | 110,100 |
| 2021/07/20 | 3,405 | 3,480 | 3,355 | 3,375 | 145,300 |
| 2021/07/19 | 3,565 | 3,580 | 3,420 | 3,475 | 159,700 |
| 2021/07/16 | 3,515 | 3,610 | 3,480 | 3,605 | 125,800 |
| 2021/07/15 | 3,575 | 3,575 | 3,495 | 3,535 | 78,000 |
| 2021/07/14 | 3,480 | 3,560 | 3,450 | 3,540 | 83,000 |
| 2021/07/13 | 3,535 | 3,575 | 3,470 | 3,510 | 98,200 |
| 2021/07/12 | 3,505 | 3,540 | 3,465 | 3,490 | 100,200 |
| 2021/07/09 | 3,360 | 3,490 | 3,355 | 3,480 | 132,700 |
| 2021/07/08 | 3,500 | 3,515 | 3,385 | 3,420 | 154,700 |
| 2021/07/07 | 3,525 | 3,560 | 3,475 | 3,500 | 158,200 |
| 2021/07/06 | 3,545 | 3,600 | 3,505 | 3,595 | 105,600 |
| 2021/07/05 | 3,550 | 3,580 | 3,460 | 3,475 | 175,800 |
| 2021/07/02 | 3,565 | 3,595 | 3,515 | 3,575 | 143,400 |
| 2021/07/01 | 3,690 | 3,690 | 3,560 | 3,595 | 182,900 |
| 2021/06/30 | 3,715 | 3,730 | 3,630 | 3,685 | 135,000 |
| 2021/06/29 | 3,895 | 3,895 | 3,680 | 3,730 | 272,500 |
| 2021/06/28 | 3,855 | 3,890 | 3,760 | 3,880 | 136,500 |
| 2021/06/25 | 3,790 | 3,920 | 3,745 | 3,875 | 358,100 |
| 2021/06/24 | 3,780 | 3,820 | 3,705 | 3,720 | 159,000 |
| 2021/06/23 | 3,650 | 3,765 | 3,615 | 3,765 | 171,300 |
| 2021/06/22 | 3,640 | 3,680 | 3,600 | 3,650 | 99,000 |
| 2021/06/21 | 3,485 | 3,590 | 3,475 | 3,530 | 122,600 |
| 2021/06/18 | 3,640 | 3,705 | 3,600 | 3,625 | 111,700 |
| 2021/06/17 | 3,600 | 3,685 | 3,560 | 3,655 | 181,300 |
| 2021/06/16 | 3,610 | 3,630 | 3,490 | 3,610 | 305,700 |
| 2021/06/15 | 3,680 | 3,735 | 3,630 | 3,630 | 121,800 |
| 2021/06/14 | 3,620 | 3,685 | 3,585 | 3,635 | 149,900 |
| 2021/06/11 | 3,770 | 3,830 | 3,655 | 3,665 | 146,300 |
| 2021/06/10 | 3,650 | 3,775 | 3,630 | 3,770 | 171,700 |
| 2021/06/09 | 3,735 | 3,800 | 3,615 | 3,670 | 172,600 |
| 2021/06/08 | 3,820 | 3,940 | 3,705 | 3,735 | 289,100 |
| 2021/06/07 | 3,895 | 4,035 | 3,765 | 3,765 | 600,200 |
| 2021/06/04 | 3,600 | 3,865 | 3,600 | 3,845 | 401,000 |
| 2021/06/03 | 3,480 | 3,650 | 3,465 | 3,650 | 300,700 |
| 2021/06/02 | 3,755 | 3,755 | 3,515 | 3,540 | 641,300 |
| 2021/06/01 | 3,750 | 3,815 | 3,610 | 3,810 | 415,100 |
| 2021/05/31 | 3,540 | 3,780 | 3,540 | 3,730 | 613,100 |
| 2021/05/28 | 3,350 | 3,520 | 3,340 | 3,470 | 521,700 |
| 2021/05/27 | 3,375 | 3,410 | 3,240 | 3,340 | 271,000 |
| 2021/05/26 | 3,225 | 3,325 | 3,215 | 3,320 | 200,200 |
| 2021/05/25 | 3,165 | 3,250 | 3,155 | 3,235 | 182,400 |
| 2021/05/24 | 3,105 | 3,210 | 3,085 | 3,085 | 210,900 |
| 2021/05/21 | 3,090 | 3,190 | 3,060 | 3,135 | 241,700 |
| 2021/05/20 | 3,040 | 3,115 | 3,035 | 3,110 | 98,400 |
| 2021/05/19 | 3,080 | 3,160 | 3,050 | 3,065 | 120,600 |
| 2021/05/18 | 3,100 | 3,155 | 3,060 | 3,120 | 108,200 |
| 2021/05/17 | 3,165 | 3,175 | 3,000 | 3,050 | 167,300 |
| 2021/05/14 | 3,125 | 3,175 | 3,020 | 3,145 | 158,900 |
| 2021/05/13 | 2,985 | 3,130 | 2,968 | 3,055 | 258,300 |
| 2021/05/12 | 3,180 | 3,220 | 3,005 | 3,050 | 221,200 |
| 2021/05/11 | 3,160 | 3,220 | 3,120 | 3,160 | 147,600 |
| 2021/05/10 | 3,345 | 3,345 | 3,205 | 3,215 | 215,700 |
| 2021/05/07 | 3,315 | 3,395 | 3,260 | 3,335 | 313,600 |
| 2021/05/06 | 3,460 | 3,465 | 3,215 | 3,280 | 551,400 |
| 2021/04/30 | 3,680 | 3,680 | 3,370 | 3,400 | 517,000 |
| 2021/04/28 | 3,705 | 3,800 | 3,605 | 3,610 | 474,200 |
| 2021/04/27 | 3,600 | 3,985 | 3,550 | 3,845 | 1,687,300 |
| 2021/04/26 | 3,160 | 3,470 | 3,100 | 3,470 | 1,847,500 |
| 2021/04/23 | 3,070 | 3,070 | 2,966 | 2,966 | 528,900 |
| 2021/04/22 | 3,070 | 3,130 | 3,000 | 3,115 | 242,300 |
| 2021/04/21 | 3,075 | 3,120 | 2,963 | 3,010 | 355,200 |
| 2021/04/20 | 3,195 | 3,420 | 3,105 | 3,125 | 698,100 |
| 2021/04/19 | 3,145 | 3,295 | 3,145 | 3,260 | 247,300 |
| 2021/04/16 | 3,160 | 3,210 | 3,125 | 3,190 | 92,100 |
| 2021/04/15 | 3,085 | 3,200 | 3,085 | 3,175 | 101,700 |
| 2021/04/14 | 3,100 | 3,130 | 3,040 | 3,130 | 72,700 |
| 2021/04/13 | 3,070 | 3,125 | 2,992 | 3,090 | 127,400 |
| 2021/04/12 | 3,280 | 3,310 | 3,065 | 3,070 | 399,600 |
| 2021/04/09 | 3,250 | 3,295 | 3,200 | 3,250 | 145,100 |
| 2021/04/08 | 3,170 | 3,275 | 3,125 | 3,265 | 175,200 |
| 2021/04/07 | 3,110 | 3,220 | 3,065 | 3,215 | 226,200 |
| 2021/04/06 | 3,205 | 3,235 | 3,030 | 3,070 | 281,000 |
| 2021/04/05 | 3,300 | 3,350 | 3,180 | 3,195 | 426,700 |
| 2021/04/02 | 3,115 | 3,275 | 3,060 | 3,270 | 592,700 |
| 2021/04/01 | 3,110 | 3,215 | 3,040 | 3,045 | 357,500 |
| 2021/03/31 | 3,050 | 3,130 | 3,010 | 3,110 | 242,200 |
| 2021/03/30 | 2,856 | 3,060 | 2,856 | 3,060 | 259,900 |
| 2021/03/29 | 2,949 | 2,951 | 2,871 | 2,877 | 122,900 |
| 2021/03/26 | 2,954 | 2,978 | 2,905 | 2,922 | 100,000 |
| 2021/03/25 | 2,851 | 2,954 | 2,840 | 2,954 | 145,500 |
| 2021/03/24 | 2,888 | 2,960 | 2,860 | 2,874 | 175,800 |
| 2021/03/23 | 3,010 | 3,050 | 2,938 | 2,938 | 148,400 |
| 2021/03/22 | 3,000 | 3,070 | 2,980 | 2,981 | 141,800 |
| 2021/03/19 | 2,922 | 3,025 | 2,922 | 3,015 | 204,000 |
| 2021/03/18 | 3,050 | 3,055 | 2,956 | 2,984 | 278,700 |
| 2021/03/17 | 3,000 | 3,085 | 2,990 | 3,005 | 202,400 |
| 2021/03/16 | 3,055 | 3,105 | 2,960 | 3,045 | 320,400 |
| 2021/03/15 | 3,125 | 3,170 | 3,010 | 3,025 | 318,400 |
| 2021/03/12 | 2,950 | 3,170 | 2,920 | 3,160 | 492,000 |
| 2021/03/11 | 2,896 | 2,960 | 2,835 | 2,940 | 226,900 |
| 2021/03/10 | 3,010 | 3,025 | 2,890 | 2,931 | 309,400 |
| 2021/03/09 | 2,901 | 2,977 | 2,800 | 2,959 | 391,200 |
| 2021/03/08 | 3,155 | 3,180 | 2,935 | 2,935 | 454,700 |
| 2021/03/05 | 3,100 | 3,135 | 2,920 | 3,090 | 610,400 |
| 2021/03/04 | 3,270 | 3,350 | 3,125 | 3,165 | 573,600 |
| 2021/03/03 | 3,420 | 3,480 | 3,245 | 3,320 | 573,000 |
| 2021/03/02 | 3,500 | 3,570 | 3,305 | 3,440 | 1,121,300 |
| 2021/03/01 | 3,240 | 3,425 | 3,150 | 3,415 | 1,163,900 |
| 2021/02/26 | 2,944 | 3,210 | 2,905 | 3,105 | 772,800 |
| 2021/02/25 | 2,982 | 3,075 | 2,930 | 3,060 | 309,000 |
| 2021/02/24 | 3,065 | 3,125 | 2,915 | 2,921 | 454,000 |
| 2021/02/22 | 2,918 | 3,015 | 2,880 | 3,015 | 284,100 |
| 2021/02/19 | 2,835 | 2,962 | 2,825 | 2,915 | 254,100 |
| 2021/02/18 | 2,981 | 3,005 | 2,855 | 2,891 | 342,500 |
| 2021/02/17 | 2,916 | 3,040 | 2,902 | 2,997 | 306,500 |
| 2021/02/16 | 3,070 | 3,145 | 2,940 | 2,951 | 533,600 |
| 2021/02/15 | 3,095 | 3,095 | 2,995 | 3,055 | 244,900 |
| 2021/02/12 | 3,130 | 3,165 | 3,010 | 3,030 | 356,800 |
| 2021/02/10 | 3,105 | 3,190 | 2,992 | 3,135 | 702,900 |
| 2021/02/09 | 3,115 | 3,380 | 3,060 | 3,155 | 1,230,200 |
| 2021/02/08 | 3,015 | 3,120 | 2,910 | 3,110 | 472,500 |
| 2021/02/05 | 3,050 | 3,090 | 2,886 | 3,010 | 557,000 |
| 2021/02/04 | 3,200 | 3,230 | 2,955 | 2,970 | 697,700 |
| 2021/02/03 | 3,175 | 3,280 | 3,045 | 3,155 | 1,251,300 |
| 2021/02/02 | 2,737 | 3,150 | 2,725 | 3,065 | 1,776,100 |
| 2021/02/01 | 2,845 | 2,920 | 2,669 | 2,714 | 1,666,800 |
| 2021/01/29 | 2,550 | 2,619 | 2,401 | 2,425 | 305,900 |
| 2021/01/28 | 2,455 | 2,558 | 2,425 | 2,485 | 212,800 |
| 2021/01/27 | 2,631 | 2,636 | 2,550 | 2,560 | 176,300 |
| 2021/01/26 | 2,702 | 2,705 | 2,568 | 2,619 | 289,700 |
| 2021/01/25 | 2,658 | 2,727 | 2,630 | 2,698 | 192,700 |
| 2021/01/22 | 2,700 | 2,700 | 2,605 | 2,605 | 278,700 |
| 2021/01/21 | 2,780 | 2,840 | 2,685 | 2,713 | 267,200 |
| 2021/01/20 | 2,767 | 2,813 | 2,660 | 2,695 | 256,200 |
| 2021/01/19 | 2,649 | 2,751 | 2,622 | 2,740 | 240,200 |
| 2021/01/18 | 2,530 | 2,657 | 2,520 | 2,628 | 214,500 |
| 2021/01/15 | 2,762 | 2,776 | 2,587 | 2,590 | 407,700 |
| 2021/01/14 | 2,930 | 2,982 | 2,733 | 2,762 | 581,800 |
| 2021/01/13 | 2,696 | 2,923 | 2,675 | 2,911 | 574,400 |
| 2021/01/12 | 2,672 | 2,675 | 2,615 | 2,658 | 189,400 |
| 2021/01/08 | 2,602 | 2,745 | 2,590 | 2,698 | 413,300 |
| 2021/01/07 | 2,577 | 2,637 | 2,553 | 2,593 | 379,100 |
| 2021/01/06 | 2,478 | 2,583 | 2,477 | 2,515 | 209,300 |
| 2021/01/05 | 2,401 | 2,556 | 2,400 | 2,528 | 235,200 |
| 2021/01/04 | 2,570 | 2,594 | 2,394 | 2,464 | 396,500 |