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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,982 | 1,982 | 1,950 | 1,977 | 6,300 |
| 2024/10/03 | 1,999 | 1,999 | 1,961 | 1,968 | 15,900 |
| 2024/10/02 | 2,000 | 2,030 | 1,976 | 1,984 | 11,100 |
| 2024/10/01 | 2,056 | 2,056 | 2,003 | 2,013 | 6,400 |
| 2024/09/30 | 1,999 | 2,042 | 1,936 | 2,037 | 49,000 |
| 2024/09/27 | 1,985 | 2,084 | 1,985 | 2,040 | 17,400 |
| 2024/09/26 | 2,050 | 2,050 | 2,002 | 2,018 | 8,500 |
| 2024/09/25 | 1,995 | 2,031 | 1,970 | 2,030 | 11,800 |
| 2024/09/24 | 1,998 | 2,002 | 1,980 | 1,995 | 13,800 |
| 2024/09/20 | 1,973 | 2,000 | 1,971 | 1,971 | 17,100 |
| 2024/09/19 | 1,915 | 1,965 | 1,915 | 1,958 | 17,500 |
| 2024/09/18 | 1,939 | 1,955 | 1,901 | 1,915 | 6,300 |
| 2024/09/17 | 1,987 | 1,998 | 1,934 | 1,935 | 28,600 |
| 2024/09/13 | 1,902 | 2,010 | 1,898 | 1,978 | 40,600 |
| 2024/09/12 | 1,847 | 1,877 | 1,839 | 1,862 | 14,100 |
| 2024/09/11 | 1,839 | 1,867 | 1,810 | 1,817 | 16,400 |
| 2024/09/10 | 1,866 | 1,872 | 1,838 | 1,861 | 14,100 |
| 2024/09/09 | 1,793 | 1,870 | 1,788 | 1,866 | 28,600 |
| 2024/09/06 | 1,895 | 1,899 | 1,858 | 1,873 | 23,100 |
| 2024/09/05 | 1,910 | 1,934 | 1,880 | 1,887 | 22,800 |
| 2024/09/04 | 1,897 | 1,929 | 1,881 | 1,906 | 40,500 |
| 2024/09/03 | 2,038 | 2,038 | 1,980 | 1,981 | 11,100 |
| 2024/09/02 | 2,040 | 2,047 | 1,999 | 2,022 | 10,100 |
| 2024/08/30 | 1,993 | 2,038 | 1,980 | 2,023 | 20,900 |
| 2024/08/29 | 2,024 | 2,024 | 1,990 | 1,993 | 7,900 |
| 2024/08/28 | 2,035 | 2,049 | 1,995 | 2,024 | 26,100 |
| 2024/08/27 | 1,960 | 2,030 | 1,956 | 2,027 | 27,300 |
| 2024/08/26 | 1,971 | 1,971 | 1,946 | 1,956 | 4,000 |
| 2024/08/23 | 1,968 | 1,971 | 1,935 | 1,955 | 10,600 |
| 2024/08/22 | 1,981 | 1,981 | 1,941 | 1,969 | 17,400 |
| 2024/08/21 | 1,969 | 1,970 | 1,935 | 1,941 | 13,900 |
| 2024/08/20 | 1,942 | 1,974 | 1,937 | 1,972 | 16,100 |
| 2024/08/19 | 1,980 | 1,981 | 1,920 | 1,921 | 28,500 |
| 2024/08/16 | 1,950 | 1,992 | 1,950 | 1,984 | 30,200 |
| 2024/08/15 | 1,965 | 1,969 | 1,929 | 1,947 | 22,300 |
| 2024/08/14 | 1,905 | 1,982 | 1,878 | 1,966 | 33,900 |
| 2024/08/13 | 1,910 | 1,925 | 1,879 | 1,915 | 34,800 |
| 2024/08/09 | 1,916 | 1,955 | 1,870 | 1,899 | 51,100 |
| 2024/08/08 | 1,870 | 1,881 | 1,811 | 1,855 | 49,600 |
| 2024/08/07 | 1,783 | 1,923 | 1,774 | 1,874 | 54,400 |
| 2024/08/06 | 1,824 | 1,942 | 1,824 | 1,900 | 106,300 |
| 2024/08/05 | 1,999 | 2,014 | 1,680 | 1,688 | 169,700 |
| 2024/08/02 | 2,165 | 2,201 | 2,115 | 2,150 | 76,800 |
| 2024/08/01 | 2,265 | 2,364 | 2,175 | 2,358 | 140,200 |
| 2024/07/31 | 2,190 | 2,190 | 2,100 | 2,165 | 50,600 |
| 2024/07/30 | 2,223 | 2,223 | 2,190 | 2,199 | 19,100 |
| 2024/07/29 | 2,186 | 2,216 | 2,179 | 2,211 | 21,000 |
| 2024/07/26 | 2,160 | 2,186 | 2,149 | 2,153 | 19,500 |
| 2024/07/25 | 2,139 | 2,190 | 2,132 | 2,160 | 38,500 |
| 2024/07/24 | 2,183 | 2,220 | 2,179 | 2,198 | 36,600 |
| 2024/07/23 | 2,208 | 2,245 | 2,200 | 2,212 | 21,300 |
| 2024/07/22 | 2,245 | 2,262 | 2,189 | 2,189 | 22,600 |
| 2024/07/19 | 2,247 | 2,302 | 2,246 | 2,279 | 31,500 |
| 2024/07/18 | 2,308 | 2,308 | 2,229 | 2,247 | 43,400 |
| 2024/07/17 | 2,417 | 2,429 | 2,335 | 2,336 | 30,500 |
| 2024/07/16 | 2,370 | 2,402 | 2,355 | 2,399 | 26,600 |
| 2024/07/12 | 2,352 | 2,412 | 2,351 | 2,360 | 32,500 |
| 2024/07/11 | 2,386 | 2,406 | 2,360 | 2,375 | 57,400 |
| 2024/07/10 | 2,255 | 2,370 | 2,251 | 2,370 | 62,600 |
| 2024/07/09 | 2,281 | 2,282 | 2,239 | 2,245 | 43,200 |
| 2024/07/08 | 2,329 | 2,333 | 2,284 | 2,284 | 24,600 |
| 2024/07/05 | 2,296 | 2,313 | 2,284 | 2,299 | 20,700 |
| 2024/07/04 | 2,342 | 2,345 | 2,293 | 2,293 | 32,900 |
| 2024/07/03 | 2,369 | 2,384 | 2,326 | 2,328 | 28,900 |
| 2024/07/02 | 2,378 | 2,405 | 2,359 | 2,368 | 41,200 |
| 2024/07/01 | 2,352 | 2,370 | 2,335 | 2,355 | 24,800 |
| 2024/06/28 | 2,380 | 2,381 | 2,352 | 2,363 | 34,700 |
| 2024/06/27 | 2,299 | 2,389 | 2,299 | 2,379 | 60,600 |
| 2024/06/26 | 2,281 | 2,310 | 2,281 | 2,299 | 28,200 |
| 2024/06/25 | 2,271 | 2,293 | 2,251 | 2,278 | 52,100 |
| 2024/06/24 | 2,331 | 2,345 | 2,281 | 2,296 | 37,700 |
| 2024/06/21 | 2,276 | 2,321 | 2,276 | 2,321 | 30,300 |
| 2024/06/20 | 2,335 | 2,342 | 2,260 | 2,276 | 41,400 |
| 2024/06/19 | 2,390 | 2,390 | 2,299 | 2,300 | 74,100 |
| 2024/06/18 | 2,298 | 2,365 | 2,286 | 2,365 | 80,400 |
| 2024/06/17 | 2,279 | 2,290 | 2,254 | 2,280 | 45,000 |
| 2024/06/14 | 2,224 | 2,286 | 2,215 | 2,286 | 74,300 |
| 2024/06/13 | 2,230 | 2,249 | 2,200 | 2,217 | 29,600 |
| 2024/06/12 | 2,220 | 2,258 | 2,220 | 2,226 | 77,100 |
| 2024/06/11 | 2,207 | 2,238 | 2,202 | 2,233 | 47,800 |
| 2024/06/10 | 2,200 | 2,225 | 2,199 | 2,200 | 60,200 |
| 2024/06/07 | 2,199 | 2,200 | 2,163 | 2,179 | 53,100 |
| 2024/06/06 | 2,178 | 2,200 | 2,153 | 2,153 | 40,200 |
| 2024/06/05 | 2,175 | 2,181 | 2,146 | 2,169 | 46,700 |
| 2024/06/04 | 2,102 | 2,175 | 2,102 | 2,175 | 63,500 |
| 2024/06/03 | 2,074 | 2,099 | 2,063 | 2,099 | 23,500 |
| 2024/05/31 | 2,026 | 2,064 | 2,026 | 2,055 | 27,600 |
| 2024/05/30 | 1,970 | 2,011 | 1,954 | 2,010 | 18,800 |
| 2024/05/29 | 2,040 | 2,042 | 2,000 | 2,000 | 17,000 |
| 2024/05/28 | 2,010 | 2,034 | 2,010 | 2,021 | 13,700 |
| 2024/05/27 | 2,060 | 2,060 | 2,020 | 2,020 | 15,200 |
| 2024/05/24 | 2,048 | 2,062 | 2,042 | 2,058 | 15,700 |
| 2024/05/23 | 2,060 | 2,062 | 2,048 | 2,056 | 28,900 |
| 2024/05/22 | 2,070 | 2,070 | 2,052 | 2,060 | 21,600 |
| 2024/05/21 | 2,064 | 2,089 | 2,056 | 2,060 | 52,200 |
| 2024/05/20 | 2,075 | 2,075 | 2,039 | 2,045 | 27,200 |
| 2024/05/17 | 2,045 | 2,076 | 2,042 | 2,069 | 29,200 |
| 2024/05/16 | 2,050 | 2,080 | 2,044 | 2,044 | 31,300 |
| 2024/05/15 | 2,038 | 2,047 | 2,001 | 2,041 | 25,400 |
| 2024/05/14 | 2,026 | 2,038 | 2,008 | 2,025 | 30,000 |
| 2024/05/13 | 2,014 | 2,014 | 1,970 | 2,009 | 33,100 |
| 2024/05/10 | 2,009 | 2,022 | 1,981 | 2,014 | 64,600 |
| 2024/05/09 | 2,049 | 2,052 | 2,015 | 2,015 | 36,600 |
| 2024/05/08 | 2,096 | 2,107 | 2,070 | 2,076 | 24,200 |
| 2024/05/07 | 2,079 | 2,128 | 2,073 | 2,103 | 55,500 |
| 2024/05/02 | 2,050 | 2,059 | 2,038 | 2,052 | 38,000 |
| 2024/05/01 | 2,012 | 2,059 | 2,012 | 2,043 | 31,200 |
| 2024/04/30 | 1,995 | 2,085 | 1,991 | 2,051 | 108,800 |
| 2024/04/26 | 2,017 | 2,038 | 1,965 | 1,976 | 99,300 |
| 2024/04/25 | 1,951 | 2,055 | 1,924 | 2,052 | 308,200 |
| 2024/04/24 | 1,879 | 1,921 | 1,866 | 1,911 | 47,300 |
| 2024/04/23 | 1,900 | 1,915 | 1,890 | 1,890 | 13,900 |
| 2024/04/22 | 1,920 | 1,920 | 1,884 | 1,897 | 29,500 |
| 2024/04/19 | 1,891 | 1,912 | 1,879 | 1,900 | 23,700 |
| 2024/04/18 | 1,940 | 1,960 | 1,891 | 1,902 | 69,300 |
| 2024/04/17 | 1,958 | 1,963 | 1,926 | 1,940 | 93,400 |
| 2024/04/16 | 1,950 | 1,958 | 1,928 | 1,950 | 41,800 |
| 2024/04/15 | 1,948 | 1,964 | 1,947 | 1,949 | 24,700 |
| 2024/04/12 | 1,929 | 1,960 | 1,925 | 1,954 | 37,800 |
| 2024/04/11 | 1,922 | 1,932 | 1,911 | 1,919 | 12,000 |
| 2024/04/10 | 1,911 | 1,945 | 1,911 | 1,928 | 22,600 |
| 2024/04/09 | 1,910 | 1,913 | 1,896 | 1,911 | 14,300 |
| 2024/04/08 | 1,917 | 1,925 | 1,886 | 1,892 | 23,600 |
| 2024/04/05 | 1,880 | 1,909 | 1,879 | 1,901 | 20,000 |
| 2024/04/04 | 1,900 | 1,924 | 1,891 | 1,900 | 38,900 |
| 2024/04/03 | 1,828 | 1,899 | 1,820 | 1,891 | 61,200 |
| 2024/04/02 | 1,850 | 1,853 | 1,814 | 1,829 | 27,200 |
| 2024/04/01 | 1,870 | 1,870 | 1,835 | 1,842 | 28,900 |
| 2024/03/29 | 1,853 | 1,873 | 1,845 | 1,853 | 72,400 |
| 2024/03/28 | 1,854 | 1,886 | 1,841 | 1,848 | 67,200 |
| 2024/03/27 | 1,904 | 1,904 | 1,845 | 1,855 | 43,500 |
| 2024/03/26 | 1,882 | 1,903 | 1,879 | 1,892 | 52,100 |
| 2024/03/25 | 1,878 | 1,882 | 1,866 | 1,881 | 21,700 |
| 2024/03/22 | 1,867 | 1,889 | 1,857 | 1,869 | 36,600 |
| 2024/03/21 | 1,870 | 1,876 | 1,852 | 1,857 | 20,500 |
| 2024/03/19 | 1,850 | 1,851 | 1,832 | 1,850 | 22,000 |
| 2024/03/18 | 1,850 | 1,855 | 1,839 | 1,846 | 18,700 |
| 2024/03/15 | 1,850 | 1,863 | 1,846 | 1,852 | 12,700 |
| 2024/03/14 | 1,837 | 1,862 | 1,829 | 1,859 | 33,500 |
| 2024/03/13 | 1,890 | 1,890 | 1,825 | 1,828 | 26,600 |
| 2024/03/12 | 1,840 | 1,894 | 1,834 | 1,885 | 69,400 |
| 2024/03/11 | 1,802 | 1,863 | 1,802 | 1,840 | 70,800 |
| 2024/03/08 | 1,863 | 1,863 | 1,827 | 1,827 | 31,300 |
| 2024/03/07 | 1,862 | 1,875 | 1,845 | 1,863 | 46,300 |
| 2024/03/06 | 1,820 | 1,876 | 1,812 | 1,855 | 74,000 |
| 2024/03/05 | 1,770 | 1,807 | 1,767 | 1,801 | 45,500 |
| 2024/03/04 | 1,753 | 1,770 | 1,753 | 1,761 | 22,800 |
| 2024/03/01 | 1,781 | 1,783 | 1,750 | 1,753 | 53,200 |
| 2024/02/29 | 1,789 | 1,796 | 1,766 | 1,781 | 43,300 |
| 2024/02/28 | 1,779 | 1,812 | 1,779 | 1,789 | 50,300 |
| 2024/02/27 | 1,766 | 1,798 | 1,766 | 1,778 | 41,300 |
| 2024/02/26 | 1,769 | 1,775 | 1,760 | 1,766 | 32,700 |
| 2024/02/22 | 1,745 | 1,771 | 1,741 | 1,762 | 50,700 |
| 2024/02/21 | 1,708 | 1,715 | 1,699 | 1,710 | 48,800 |
| 2024/02/20 | 1,689 | 1,712 | 1,684 | 1,703 | 43,200 |
| 2024/02/19 | 1,689 | 1,695 | 1,676 | 1,684 | 47,600 |
| 2024/02/16 | 1,699 | 1,705 | 1,685 | 1,689 | 35,700 |
| 2024/02/15 | 1,707 | 1,712 | 1,689 | 1,698 | 38,200 |
| 2024/02/14 | 1,710 | 1,716 | 1,694 | 1,698 | 40,900 |
| 2024/02/13 | 1,730 | 1,737 | 1,702 | 1,725 | 40,500 |
| 2024/02/09 | 1,753 | 1,753 | 1,728 | 1,730 | 21,500 |
| 2024/02/08 | 1,717 | 1,760 | 1,717 | 1,745 | 48,600 |
| 2024/02/07 | 1,725 | 1,736 | 1,711 | 1,717 | 54,100 |
| 2024/02/06 | 1,733 | 1,747 | 1,721 | 1,736 | 32,500 |
| 2024/02/05 | 1,731 | 1,741 | 1,717 | 1,740 | 52,800 |
| 2024/02/02 | 1,735 | 1,750 | 1,701 | 1,732 | 74,800 |
| 2024/02/01 | 1,791 | 1,802 | 1,735 | 1,735 | 116,000 |
| 2024/01/31 | 1,860 | 1,860 | 1,815 | 1,842 | 41,200 |
| 2024/01/30 | 1,830 | 1,863 | 1,830 | 1,860 | 28,800 |
| 2024/01/29 | 1,844 | 1,854 | 1,819 | 1,828 | 26,400 |
| 2024/01/26 | 1,837 | 1,856 | 1,822 | 1,844 | 35,900 |
| 2024/01/25 | 1,799 | 1,833 | 1,793 | 1,833 | 28,300 |
| 2024/01/24 | 1,802 | 1,805 | 1,781 | 1,792 | 21,400 |
| 2024/01/23 | 1,802 | 1,811 | 1,795 | 1,800 | 13,300 |
| 2024/01/22 | 1,791 | 1,805 | 1,791 | 1,800 | 19,800 |
| 2024/01/19 | 1,789 | 1,805 | 1,778 | 1,790 | 19,000 |
| 2024/01/18 | 1,779 | 1,786 | 1,762 | 1,775 | 11,100 |
| 2024/01/17 | 1,771 | 1,789 | 1,764 | 1,768 | 12,600 |
| 2024/01/16 | 1,801 | 1,801 | 1,770 | 1,770 | 19,200 |
| 2024/01/15 | 1,785 | 1,812 | 1,785 | 1,806 | 29,100 |
| 2024/01/12 | 1,772 | 1,784 | 1,762 | 1,774 | 59,200 |
| 2024/01/11 | 1,774 | 1,782 | 1,768 | 1,775 | 24,200 |
| 2024/01/10 | 1,736 | 1,758 | 1,736 | 1,751 | 18,800 |
| 2024/01/09 | 1,754 | 1,756 | 1,731 | 1,734 | 27,200 |
| 2024/01/05 | 1,749 | 1,755 | 1,742 | 1,743 | 14,000 |
| 2024/01/04 | 1,745 | 1,745 | 1,719 | 1,742 | 21,800 |