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 |
|---|---|---|---|---|---|
| 2026/06/23 | 10,370 | 10,810 | 9,520 | 9,590 | 314,300 |
| 2026/06/22 | 10,750 | 10,750 | 10,080 | 10,200 | 282,900 |
| 2026/06/19 | 10,880 | 11,100 | 10,220 | 10,750 | 231,400 |
| 2026/06/18 | 10,000 | 11,110 | 9,720 | 10,640 | 411,800 |
| 2026/06/17 | 8,830 | 10,110 | 8,780 | 9,980 | 456,000 |
| 2026/06/16 | 8,770 | 9,140 | 8,300 | 8,920 | 189,000 |
| 2026/06/15 | 8,760 | 9,040 | 8,580 | 8,770 | 381,500 |
| 2026/06/12 | 9,320 | 9,650 | 8,370 | 8,460 | 438,800 |
| 2026/06/11 | 8,190 | 9,140 | 8,090 | 8,900 | 475,900 |
| 2026/06/10 | 9,750 | 9,750 | 8,980 | 9,240 | 640,400 |
| 2026/06/09 | 9,380 | 10,470 | 9,350 | 10,350 | 549,200 |
| 2026/06/08 | 8,260 | 9,490 | 8,100 | 9,040 | 433,600 |
| 2026/06/05 | 8,220 | 9,180 | 8,140 | 9,170 | 372,500 |
| 2026/06/04 | 8,330 | 8,640 | 8,030 | 8,370 | 192,700 |
| 2026/06/03 | 8,060 | 8,620 | 8,020 | 8,460 | 394,200 |
| 2026/06/02 | 8,180 | 8,250 | 7,690 | 8,110 | 359,800 |
| 2026/06/01 | 7,300 | 8,200 | 7,190 | 8,030 | 373,800 |
| 2026/05/29 | 7,390 | 7,650 | 7,170 | 7,230 | 206,700 |
| 2026/05/28 | 6,870 | 7,110 | 6,660 | 7,100 | 192,300 |
| 2026/05/27 | 7,590 | 7,590 | 6,870 | 6,870 | 184,700 |
| 2026/05/26 | 7,820 | 8,040 | 7,470 | 7,630 | 152,400 |
| 2026/05/25 | 7,750 | 7,810 | 7,420 | 7,790 | 249,700 |
| 2026/05/22 | 7,020 | 7,510 | 6,980 | 7,490 | 235,500 |
| 2026/05/21 | 6,930 | 7,140 | 6,680 | 6,780 | 161,200 |
| 2026/05/20 | 6,450 | 6,900 | 6,070 | 6,830 | 208,200 |
| 2026/05/19 | 6,500 | 6,680 | 6,410 | 6,550 | 148,700 |
| 2026/05/18 | 6,200 | 6,490 | 6,110 | 6,430 | 164,600 |
| 2026/05/15 | 6,310 | 6,540 | 5,960 | 6,100 | 118,600 |
| 2026/05/14 | 6,500 | 6,540 | 6,190 | 6,210 | 99,100 |
| 2026/05/13 | 6,300 | 6,590 | 6,300 | 6,530 | 108,600 |
| 2026/05/12 | 6,480 | 6,550 | 6,260 | 6,330 | 97,600 |
| 2026/05/11 | 6,680 | 6,740 | 6,420 | 6,490 | 119,000 |
| 2026/05/08 | 6,520 | 6,660 | 6,270 | 6,550 | 160,400 |
| 2026/05/07 | 6,270 | 6,660 | 6,180 | 6,600 | 197,500 |
| 2026/05/01 | 6,460 | 6,460 | 6,050 | 6,110 | 169,200 |
| 2026/04/30 | 6,340 | 6,600 | 6,210 | 6,360 | 242,400 |
| 2026/04/28 | 6,250 | 6,570 | 6,080 | 6,420 | 605,400 |
| 2026/04/27 | 6,000 | 6,150 | 5,860 | 6,150 | 484,000 |
| 2026/04/24 | 4,420 | 5,150 | 4,350 | 5,150 | 333,700 |
| 2026/04/23 | 4,515 | 4,555 | 4,290 | 4,445 | 127,500 |
| 2026/04/22 | 4,585 | 4,645 | 4,425 | 4,480 | 156,400 |
| 2026/04/21 | 4,455 | 4,670 | 4,405 | 4,630 | 182,500 |
| 2026/04/20 | 4,280 | 4,465 | 4,280 | 4,395 | 117,200 |
| 2026/04/17 | 4,490 | 4,490 | 4,275 | 4,275 | 54,600 |
| 2026/04/16 | 4,530 | 4,645 | 4,450 | 4,495 | 98,100 |
| 2026/04/15 | 4,505 | 4,560 | 4,415 | 4,500 | 143,900 |
| 2026/04/14 | 4,250 | 4,340 | 4,230 | 4,295 | 86,400 |
| 2026/04/13 | 4,045 | 4,165 | 4,045 | 4,140 | 71,300 |
| 2026/04/10 | 4,125 | 4,130 | 4,025 | 4,115 | 65,100 |
| 2026/04/09 | 4,070 | 4,105 | 4,010 | 4,060 | 71,500 |
| 2026/04/08 | 3,935 | 4,175 | 3,935 | 4,100 | 148,000 |
| 2026/04/07 | 3,830 | 3,865 | 3,755 | 3,785 | 46,300 |
| 2026/04/06 | 3,730 | 3,800 | 3,690 | 3,775 | 40,200 |
| 2026/04/03 | 3,680 | 3,735 | 3,670 | 3,715 | 31,800 |
| 2026/03/27 | 3,630 | 3,730 | 3,615 | 3,720 | 76,400 |
| 2026/03/26 | 3,855 | 3,875 | 3,725 | 3,770 | 83,100 |
| 2026/03/25 | 3,735 | 3,860 | 3,730 | 3,855 | 62,400 |
| 2026/03/24 | 3,635 | 3,725 | 3,590 | 3,685 | 103,900 |
| 2026/03/23 | 3,525 | 3,555 | 3,400 | 3,495 | 117,200 |
| 2026/03/19 | 3,965 | 3,970 | 3,720 | 3,735 | 108,600 |
| 2026/03/18 | 3,990 | 4,105 | 3,955 | 4,105 | 48,200 |
| 2026/03/17 | 4,005 | 4,070 | 3,915 | 3,945 | 44,800 |
| 2026/03/16 | 3,900 | 4,025 | 3,885 | 3,950 | 64,400 |
| 2026/03/13 | 3,950 | 4,040 | 3,920 | 3,970 | 71,900 |
| 2026/03/12 | 4,205 | 4,230 | 4,050 | 4,090 | 108,700 |
| 2026/03/11 | 4,285 | 4,395 | 4,245 | 4,275 | 120,300 |
| 2026/03/10 | 4,090 | 4,235 | 4,080 | 4,155 | 118,300 |
| 2026/03/09 | 3,915 | 3,985 | 3,735 | 3,880 | 153,200 |
| 2026/03/06 | 4,160 | 4,335 | 4,075 | 4,335 | 118,100 |
| 2026/03/05 | 4,140 | 4,320 | 4,120 | 4,225 | 96,400 |
| 2026/03/04 | 4,030 | 4,195 | 3,840 | 3,930 | 156,300 |
| 2026/03/03 | 4,350 | 4,450 | 4,195 | 4,225 | 137,800 |
| 2026/03/02 | 4,145 | 4,340 | 4,115 | 4,320 | 138,600 |
| 2026/02/27 | 4,115 | 4,290 | 4,075 | 4,280 | 85,700 |
| 2026/02/26 | 4,195 | 4,285 | 4,090 | 4,185 | 145,600 |
| 2026/02/25 | 4,260 | 4,315 | 4,155 | 4,195 | 168,900 |
| 2026/02/24 | 3,970 | 4,245 | 3,900 | 4,235 | 206,700 |
| 2026/02/20 | 3,920 | 4,030 | 3,895 | 3,970 | 189,000 |
| 2026/02/19 | 4,010 | 4,065 | 3,775 | 4,060 | 283,200 |
| 2026/02/18 | 3,910 | 4,070 | 3,865 | 4,070 | 214,900 |
| 2026/02/17 | 3,775 | 3,970 | 3,725 | 3,860 | 251,600 |
| 2026/02/16 | 3,635 | 3,900 | 3,545 | 3,750 | 490,300 |
| 2026/02/13 | 3,415 | 3,450 | 3,350 | 3,390 | 89,700 |
| 2026/02/12 | 3,400 | 3,450 | 3,385 | 3,420 | 97,700 |
| 2026/02/10 | 3,380 | 3,435 | 3,340 | 3,390 | 97,400 |
| 2026/02/09 | 3,360 | 3,400 | 3,280 | 3,375 | 101,400 |
| 2026/02/06 | 3,165 | 3,285 | 3,085 | 3,265 | 111,700 |
| 2026/02/05 | 3,050 | 3,180 | 3,020 | 3,155 | 128,500 |
| 2026/02/04 | 3,155 | 3,175 | 2,972 | 3,065 | 244,500 |
| 2026/02/03 | 3,195 | 3,270 | 3,180 | 3,225 | 95,500 |
| 2026/02/02 | 3,360 | 3,400 | 3,130 | 3,155 | 165,000 |
| 2026/01/30 | 3,365 | 3,480 | 3,220 | 3,365 | 264,800 |
| 2026/01/29 | 3,535 | 3,535 | 3,210 | 3,330 | 408,700 |
| 2026/01/28 | 3,520 | 3,520 | 3,460 | 3,475 | 56,900 |
| 2026/01/27 | 3,500 | 3,535 | 3,470 | 3,530 | 52,900 |
| 2026/01/26 | 3,555 | 3,555 | 3,480 | 3,500 | 63,600 |
| 2026/01/23 | 3,655 | 3,685 | 3,595 | 3,625 | 119,600 |
| 2026/01/22 | 3,590 | 3,685 | 3,560 | 3,655 | 87,000 |
| 2026/01/21 | 3,440 | 3,585 | 3,400 | 3,520 | 84,100 |
| 2026/01/20 | 3,555 | 3,580 | 3,485 | 3,510 | 55,700 |
| 2026/01/19 | 3,560 | 3,610 | 3,505 | 3,550 | 63,100 |
| 2026/01/16 | 3,625 | 3,655 | 3,515 | 3,610 | 97,900 |
| 2026/01/15 | 3,670 | 3,750 | 3,625 | 3,665 | 86,100 |
| 2026/01/14 | 3,520 | 3,675 | 3,500 | 3,670 | 114,500 |
| 2026/01/13 | 3,500 | 3,540 | 3,435 | 3,520 | 94,600 |
| 2026/01/09 | 3,470 | 3,480 | 3,290 | 3,360 | 96,500 |
| 2026/01/08 | 3,490 | 3,490 | 3,385 | 3,400 | 87,300 |
| 2026/01/07 | 3,430 | 3,550 | 3,400 | 3,495 | 90,200 |
| 2026/01/06 | 3,380 | 3,500 | 3,380 | 3,480 | 92,600 |
| 2026/01/05 | 3,475 | 3,480 | 3,320 | 3,355 | 101,400 |