阿波製紙(3896)の株価時系列情報
阿波製紙(3896)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 | 355 | 363 | 354 | 360 | 18,100 |
2013/12/27 | 358 | 358 | 349 | 355 | 10,200 |
2013/12/26 | 350 | 358 | 347 | 358 | 11,200 |
2013/12/25 | 346 | 352 | 346 | 348 | 28,800 |
2013/12/24 | 349 | 351 | 348 | 348 | 24,600 |
2013/12/20 | 354 | 357 | 352 | 352 | 9,800 |
2013/12/19 | 351 | 354 | 351 | 354 | 70,900 |
2013/12/18 | 355 | 355 | 350 | 353 | 21,900 |
2013/12/17 | 354 | 357 | 353 | 356 | 8,600 |
2013/12/16 | 359 | 359 | 354 | 358 | 8,200 |
2013/12/13 | 359 | 360 | 357 | 359 | 12,200 |
2013/12/12 | 359 | 360 | 358 | 358 | 25,100 |
2013/12/11 | 365 | 366 | 361 | 363 | 7,700 |
2013/12/10 | 370 | 370 | 360 | 365 | 12,500 |
2013/12/09 | 369 | 370 | 367 | 369 | 11,900 |
2013/12/06 | 357 | 366 | 353 | 366 | 39,000 |
2013/12/05 | 379 | 389 | 356 | 365 | 35,100 |
2013/12/04 | 394 | 394 | 375 | 382 | 75,900 |
2013/12/03 | 391 | 400 | 388 | 395 | 15,500 |
2013/12/02 | 408 | 412 | 382 | 386 | 43,000 |
2013/11/29 | 419 | 430 | 406 | 411 | 38,700 |
2013/11/28 | 457 | 465 | 415 | 438 | 172,600 |
2013/11/27 | 400 | 470 | 396 | 442 | 285,700 |
2013/11/26 | 379 | 399 | 376 | 399 | 78,700 |
2013/11/25 | 362 | 383 | 356 | 379 | 26,500 |
2013/11/22 | 359 | 373 | 355 | 362 | 25,500 |
2013/11/21 | 351 | 365 | 350 | 357 | 17,900 |
2013/11/20 | 353 | 354 | 351 | 351 | 5,700 |
2013/11/19 | 353 | 353 | 350 | 353 | 4,300 |
2013/11/18 | 347 | 353 | 346 | 353 | 4,600 |
2013/11/15 | 346 | 356 | 345 | 345 | 12,600 |
2013/11/14 | 344 | 349 | 344 | 348 | 4,300 |
2013/11/13 | 345 | 349 | 343 | 349 | 4,400 |
2013/11/12 | 347 | 350 | 345 | 345 | 4,300 |
2013/11/11 | 356 | 357 | 341 | 346 | 14,800 |
2013/11/08 | 354 | 359 | 351 | 359 | 3,800 |
2013/11/07 | 359 | 360 | 355 | 356 | 5,900 |
2013/11/06 | 358 | 358 | 355 | 357 | 6,500 |
2013/11/05 | 359 | 359 | 358 | 358 | 1,100 |
2013/11/01 | 357 | 360 | 357 | 359 | 6,000 |
2013/10/31 | 360 | 365 | 360 | 361 | 6,200 |
2013/10/30 | 356 | 358 | 355 | 358 | 9,500 |
2013/10/29 | 358 | 358 | 353 | 353 | 3,800 |
2013/10/28 | 358 | 358 | 355 | 356 | 6,400 |
2013/10/25 | 357 | 360 | 356 | 356 | 4,700 |
2013/10/24 | 362 | 365 | 355 | 356 | 6,000 |
2013/10/23 | 359 | 361 | 358 | 360 | 4,600 |
2013/10/22 | 363 | 366 | 359 | 360 | 8,900 |
2013/10/21 | 369 | 370 | 360 | 364 | 13,100 |
2013/10/18 | 357 | 363 | 357 | 360 | 6,700 |
2013/10/17 | 355 | 358 | 354 | 357 | 7,800 |
2013/10/16 | 352 | 359 | 352 | 354 | 13,700 |
2013/10/15 | 357 | 358 | 354 | 358 | 10,300 |
2013/10/11 | 363 | 365 | 359 | 362 | 8,400 |
2013/10/10 | 356 | 380 | 356 | 368 | 15,400 |
2013/10/09 | 354 | 369 | 354 | 356 | 4,100 |
2013/10/08 | 354 | 370 | 354 | 354 | 5,500 |
2013/10/07 | 364 | 369 | 350 | 369 | 20,700 |
2013/10/04 | 370 | 380 | 365 | 369 | 4,000 |
2013/10/03 | 366 | 366 | 362 | 365 | 2,200 |
2013/10/02 | 377 | 380 | 365 | 365 | 6,200 |
2013/10/01 | 388 | 388 | 375 | 375 | 8,200 |
2013/09/30 | 385 | 397 | 382 | 390 | 15,700 |
2013/09/27 | 369 | 401 | 367 | 392 | 37,400 |
2013/09/26 | 366 | 380 | 361 | 367 | 18,100 |
2013/09/25 | 361 | 365 | 357 | 364 | 28,300 |
2013/09/24 | 349 | 355 | 347 | 355 | 18,200 |
2013/09/20 | 347 | 348 | 345 | 347 | 6,200 |
2013/09/19 | 348 | 348 | 345 | 345 | 4,200 |
2013/09/18 | 345 | 347 | 345 | 346 | 7,100 |
2013/09/17 | 347 | 347 | 342 | 344 | 16,400 |
2013/09/13 | 347 | 349 | 346 | 346 | 4,000 |
2013/09/12 | 347 | 349 | 346 | 349 | 1,900 |
2013/09/11 | 344 | 346 | 344 | 344 | 11,600 |
2013/09/10 | 347 | 350 | 344 | 348 | 7,600 |
2013/09/09 | 346 | 346 | 340 | 346 | 7,700 |
2013/09/06 | 349 | 349 | 341 | 342 | 12,200 |
2013/09/05 | 349 | 349 | 345 | 348 | 4,100 |
2013/09/04 | 344 | 349 | 344 | 349 | 2,300 |
2013/09/03 | 347 | 348 | 344 | 344 | 10,700 |
2013/09/02 | 350 | 354 | 342 | 345 | 2,900 |
2013/08/30 | 350 | 353 | 348 | 351 | 12,900 |
2013/08/29 | 350 | 352 | 350 | 350 | 5,900 |
2013/08/28 | 352 | 353 | 350 | 353 | 12,100 |
2013/08/27 | 354 | 355 | 352 | 354 | 3,500 |
2013/08/26 | 358 | 358 | 354 | 354 | 4,200 |
2013/08/23 | 356 | 358 | 356 | 358 | 6,100 |
2013/08/22 | 355 | 356 | 355 | 355 | 2,200 |
2013/08/21 | 357 | 360 | 357 | 359 | 4,600 |
2013/08/20 | 355 | 362 | 355 | 357 | 700 |
2013/08/19 | 365 | 365 | 352 | 355 | 3,600 |
2013/08/16 | 359 | 359 | 359 | 359 | 400 |
2013/08/15 | 360 | 367 | 359 | 367 | 5,100 |
2013/08/14 | 364 | 366 | 364 | 366 | 2,600 |
2013/08/13 | 361 | 366 | 351 | 362 | 4,800 |
2013/08/12 | 365 | 367 | 365 | 366 | 1,400 |
2013/08/09 | 364 | 366 | 364 | 365 | 900 |
2013/08/08 | 366 | 368 | 364 | 364 | 2,600 |
2013/08/07 | 371 | 375 | 366 | 366 | 2,600 |
2013/08/06 | 383 | 383 | 368 | 375 | 2,100 |
2013/08/05 | 366 | 378 | 365 | 378 | 4,400 |
2013/08/02 | 368 | 371 | 365 | 370 | 5,900 |
2013/08/01 | 363 | 376 | 363 | 376 | 2,400 |
2013/07/31 | 370 | 370 | 363 | 363 | 2,800 |
2013/07/30 | 355 | 371 | 355 | 362 | 12,800 |
2013/07/29 | 390 | 394 | 350 | 353 | 26,500 |
2013/07/26 | 388 | 399 | 385 | 390 | 6,100 |
2013/07/25 | 393 | 396 | 388 | 388 | 7,700 |
2013/07/24 | 403 | 403 | 398 | 398 | 4,600 |
2013/07/23 | 391 | 420 | 391 | 398 | 18,900 |
2013/07/22 | 392 | 392 | 385 | 391 | 5,700 |
2013/07/19 | 389 | 394 | 380 | 381 | 8,700 |
2013/07/18 | 394 | 394 | 390 | 390 | 1,000 |
2013/07/17 | 402 | 402 | 385 | 398 | 8,800 |
2013/07/16 | 396 | 404 | 390 | 399 | 13,000 |
2013/07/12 | 400 | 403 | 390 | 395 | 9,700 |
2013/07/11 | 385 | 385 | 381 | 381 | 7,600 |
2013/07/10 | 391 | 392 | 385 | 385 | 5,300 |
2013/07/09 | 395 | 395 | 384 | 390 | 5,800 |
2013/07/08 | 390 | 392 | 385 | 389 | 11,400 |
2013/07/05 | 380 | 384 | 374 | 380 | 9,200 |
2013/07/04 | 380 | 396 | 370 | 380 | 17,400 |
2013/07/03 | 377 | 382 | 374 | 382 | 8,800 |
2013/07/02 | 359 | 375 | 359 | 372 | 12,200 |
2013/07/01 | 357 | 359 | 355 | 357 | 10,400 |
2013/06/28 | 351 | 360 | 351 | 359 | 7,200 |
2013/06/27 | 358 | 358 | 342 | 345 | 13,100 |
2013/06/26 | 355 | 359 | 350 | 350 | 9,500 |
2013/06/25 | 355 | 361 | 351 | 351 | 13,300 |
2013/06/24 | 384 | 384 | 360 | 371 | 4,700 |
2013/06/21 | 372 | 372 | 370 | 370 | 16,500 |
2013/06/20 | 377 | 377 | 370 | 375 | 18,300 |
2013/06/19 | 380 | 383 | 375 | 377 | 10,500 |
2013/06/18 | 374 | 381 | 374 | 378 | 6,900 |
2013/06/17 | 375 | 383 | 375 | 381 | 11,500 |
2013/06/14 | 385 | 390 | 380 | 388 | 15,300 |
2013/06/13 | 390 | 390 | 381 | 381 | 2,200 |
2013/06/12 | 395 | 395 | 387 | 390 | 5,800 |
2013/06/11 | 390 | 400 | 390 | 392 | 9,100 |
2013/06/10 | 379 | 393 | 370 | 388 | 17,200 |
2013/06/07 | 380 | 390 | 350 | 375 | 32,200 |
2013/06/06 | 415 | 415 | 398 | 398 | 26,200 |
2013/06/05 | 420 | 425 | 417 | 423 | 5,400 |
2013/06/04 | 414 | 420 | 408 | 420 | 7,400 |
2013/06/03 | 425 | 432 | 420 | 420 | 13,300 |
2013/05/31 | 432 | 448 | 425 | 426 | 13,600 |
2013/05/30 | 460 | 465 | 429 | 430 | 16,000 |
2013/05/29 | 430 | 464 | 429 | 464 | 15,900 |
2013/05/28 | 430 | 435 | 412 | 429 | 35,500 |
2013/05/27 | 462 | 463 | 440 | 441 | 20,000 |
2013/05/24 | 480 | 490 | 462 | 472 | 23,900 |
2013/05/23 | 503 | 515 | 475 | 489 | 64,900 |
2013/05/22 | 524 | 530 | 502 | 518 | 55,900 |
2013/05/21 | 518 | 525 | 503 | 523 | 77,200 |
2013/05/20 | 488 | 500 | 480 | 500 | 57,400 |
2013/05/17 | 437 | 472 | 437 | 472 | 31,100 |
2013/05/16 | 455 | 468 | 430 | 443 | 56,900 |
2013/05/15 | 490 | 493 | 414 | 454 | 111,700 |
2013/05/14 | 500 | 502 | 489 | 490 | 86,000 |
2013/05/13 | 529 | 531 | 501 | 509 | 92,200 |
2013/05/10 | 530 | 538 | 520 | 523 | 46,600 |
2013/05/09 | 534 | 540 | 530 | 531 | 41,500 |
2013/05/08 | 525 | 536 | 525 | 530 | 40,300 |
2013/05/07 | 548 | 549 | 538 | 540 | 49,500 |
2013/05/02 | 525 | 548 | 514 | 537 | 59,300 |
2013/05/01 | 530 | 530 | 515 | 526 | 45,300 |
2013/04/30 | 535 | 535 | 511 | 530 | 48,400 |
2013/04/26 | 549 | 550 | 532 | 534 | 68,600 |
2013/04/25 | 544 | 551 | 541 | 551 | 86,000 |
2013/04/24 | 541 | 545 | 532 | 544 | 102,300 |
2013/04/23 | 550 | 550 | 538 | 543 | 55,800 |
2013/04/22 | 562 | 570 | 540 | 549 | 112,200 |
2013/04/19 | 550 | 552 | 526 | 532 | 155,700 |
2013/04/18 | 569 | 571 | 552 | 561 | 113,200 |
2013/04/17 | 620 | 625 | 530 | 575 | 365,700 |
2013/04/16 | 630 | 650 | 600 | 626 | 245,600 |
2013/04/15 | 660 | 660 | 600 | 655 | 396,100 |
2013/04/12 | 515 | 590 | 508 | 563 | 459,100 |
2013/04/11 | 451 | 515 | 451 | 500 | 370,200 |
2013/04/10 | 394 | 455 | 385 | 440 | 430,900 |
2013/04/09 | 382 | 386 | 370 | 375 | 208,300 |
2013/04/08 | 351 | 356 | 342 | 356 | 52,800 |
2013/04/05 | 338 | 343 | 334 | 335 | 26,200 |
2013/04/04 | 333 | 342 | 330 | 340 | 17,900 |
2013/04/03 | 336 | 343 | 335 | 338 | 16,800 |
2013/04/02 | 342 | 342 | 320 | 337 | 22,900 |
2013/04/01 | 364 | 365 | 350 | 350 | 19,900 |
2013/03/29 | 358 | 365 | 342 | 365 | 45,000 |
2013/03/28 | 365 | 365 | 350 | 355 | 30,100 |
2013/03/27 | 358 | 365 | 344 | 363 | 43,100 |
2013/03/26 | 370 | 378 | 365 | 378 | 88,700 |
2013/03/25 | 360 | 389 | 360 | 380 | 370,500 |
2013/03/22 | 342 | 352 | 337 | 348 | 79,600 |
2013/03/21 | 338 | 342 | 334 | 342 | 62,000 |
2013/03/19 | 340 | 340 | 336 | 338 | 9,400 |
2013/03/18 | 335 | 341 | 335 | 340 | 25,100 |
2013/03/15 | 340 | 343 | 338 | 343 | 21,800 |
2013/03/14 | 343 | 344 | 338 | 340 | 15,500 |
2013/03/13 | 345 | 345 | 341 | 343 | 9,900 |
2013/03/12 | 347 | 347 | 342 | 342 | 8,900 |
2013/03/11 | 335 | 349 | 335 | 349 | 46,500 |
2013/03/08 | 335 | 335 | 332 | 333 | 23,800 |
2013/03/07 | 338 | 338 | 332 | 334 | 18,300 |
2013/03/06 | 332 | 337 | 330 | 332 | 52,400 |
2013/03/05 | 335 | 339 | 334 | 334 | 15,300 |
2013/03/04 | 339 | 342 | 336 | 336 | 18,800 |
2013/03/01 | 343 | 345 | 340 | 341 | 8,600 |
2013/02/28 | 343 | 348 | 341 | 343 | 4,600 |
2013/02/27 | 359 | 359 | 340 | 341 | 8,500 |
2013/02/26 | 347 | 356 | 338 | 356 | 31,500 |
2013/02/25 | 342 | 350 | 338 | 350 | 24,000 |
2013/02/22 | 340 | 342 | 331 | 341 | 22,100 |
2013/02/21 | 335 | 336 | 329 | 335 | 12,000 |
2013/02/20 | 331 | 334 | 326 | 333 | 12,800 |
2013/02/19 | 329 | 330 | 326 | 326 | 19,100 |
2013/02/18 | 328 | 332 | 327 | 329 | 13,500 |
2013/02/15 | 333 | 333 | 327 | 330 | 16,200 |
2013/02/14 | 332 | 333 | 330 | 333 | 21,400 |
2013/02/13 | 338 | 340 | 331 | 332 | 11,300 |
2013/02/12 | 341 | 345 | 338 | 338 | 33,900 |
2013/02/08 | 331 | 347 | 331 | 339 | 101,700 |
2013/02/07 | 356 | 373 | 353 | 370 | 45,800 |
2013/02/06 | 360 | 360 | 351 | 352 | 18,600 |
2013/02/05 | 359 | 360 | 354 | 354 | 11,900 |
2013/02/04 | 355 | 362 | 355 | 359 | 11,000 |
2013/02/01 | 353 | 359 | 351 | 352 | 22,000 |
2013/01/31 | 348 | 360 | 346 | 352 | 18,900 |
2013/01/30 | 351 | 354 | 351 | 353 | 9,300 |
2013/01/29 | 355 | 355 | 350 | 354 | 33,400 |
2013/01/28 | 360 | 361 | 355 | 355 | 36,100 |
2013/01/25 | 372 | 372 | 360 | 360 | 33,600 |
2013/01/24 | 355 | 371 | 350 | 368 | 57,900 |
2013/01/23 | 346 | 355 | 340 | 355 | 27,100 |
2013/01/22 | 337 | 344 | 337 | 340 | 27,400 |
2013/01/21 | 345 | 352 | 341 | 342 | 39,800 |
2013/01/18 | 357 | 360 | 348 | 348 | 16,600 |
2013/01/17 | 355 | 355 | 350 | 355 | 11,800 |
2013/01/16 | 360 | 362 | 350 | 355 | 14,100 |
2013/01/15 | 362 | 362 | 344 | 356 | 39,000 |
2013/01/11 | 347 | 354 | 332 | 354 | 54,600 |
2013/01/10 | 335 | 344 | 333 | 344 | 32,600 |
2013/01/09 | 335 | 335 | 326 | 333 | 34,500 |
2013/01/08 | 335 | 338 | 332 | 336 | 27,700 |
2013/01/07 | 340 | 340 | 331 | 335 | 24,300 |
2013/01/04 | 335 | 340 | 331 | 335 | 28,200 |