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 |
---|---|---|---|---|---|
2015/12/30 | 633 | 644 | 625 | 643 | 28,700 |
2015/12/29 | 632 | 641 | 621 | 636 | 15,700 |
2015/12/28 | 624 | 647 | 624 | 642 | 9,800 |
2015/12/25 | 628 | 647 | 621 | 624 | 40,700 |
2015/12/24 | 657 | 660 | 624 | 648 | 36,500 |
2015/12/22 | 670 | 670 | 655 | 655 | 22,300 |
2015/12/21 | 671 | 673 | 650 | 673 | 22,000 |
2015/12/18 | 660 | 670 | 656 | 670 | 20,400 |
2015/12/17 | 655 | 673 | 653 | 664 | 9,200 |
2015/12/16 | 660 | 671 | 660 | 660 | 9,100 |
2015/12/15 | 676 | 678 | 653 | 653 | 19,700 |
2015/12/14 | 661 | 672 | 658 | 667 | 22,500 |
2015/12/11 | 675 | 684 | 675 | 681 | 10,800 |
2015/12/10 | 685 | 686 | 665 | 674 | 31,900 |
2015/12/09 | 698 | 698 | 688 | 690 | 12,100 |
2015/12/08 | 699 | 702 | 692 | 694 | 19,200 |
2015/12/07 | 710 | 710 | 698 | 698 | 23,200 |
2015/12/04 | 707 | 714 | 695 | 701 | 28,800 |
2015/12/03 | 730 | 730 | 714 | 720 | 14,200 |
2015/12/02 | 724 | 744 | 724 | 724 | 52,600 |
2015/12/01 | 718 | 740 | 712 | 723 | 54,300 |
2015/11/30 | 706 | 721 | 698 | 720 | 28,800 |
2015/11/27 | 710 | 712 | 695 | 696 | 11,900 |
2015/11/26 | 695 | 724 | 695 | 705 | 32,100 |
2015/11/25 | 693 | 696 | 689 | 691 | 11,700 |
2015/11/24 | 690 | 699 | 687 | 695 | 12,200 |
2015/11/20 | 699 | 699 | 685 | 690 | 15,500 |
2015/11/19 | 700 | 700 | 681 | 699 | 42,900 |
2015/11/18 | 705 | 706 | 695 | 697 | 15,100 |
2015/11/17 | 716 | 716 | 702 | 702 | 12,400 |
2015/11/16 | 692 | 710 | 683 | 707 | 26,400 |
2015/11/13 | 715 | 718 | 710 | 715 | 13,100 |
2015/11/12 | 720 | 722 | 710 | 716 | 35,800 |
2015/11/11 | 723 | 729 | 717 | 717 | 28,700 |
2015/11/10 | 729 | 744 | 714 | 723 | 79,300 |
2015/11/09 | 751 | 770 | 721 | 755 | 78,100 |
2015/11/06 | 720 | 750 | 720 | 747 | 34,600 |
2015/11/05 | 730 | 735 | 715 | 720 | 30,000 |
2015/11/04 | 734 | 745 | 731 | 731 | 28,000 |
2015/11/02 | 748 | 748 | 730 | 738 | 21,600 |
2015/10/30 | 746 | 754 | 730 | 733 | 27,000 |
2015/10/29 | 740 | 750 | 733 | 750 | 21,600 |
2015/10/28 | 735 | 743 | 727 | 728 | 26,200 |
2015/10/27 | 767 | 767 | 736 | 739 | 51,800 |
2015/10/26 | 762 | 774 | 762 | 767 | 20,200 |
2015/10/23 | 785 | 785 | 765 | 767 | 39,700 |
2015/10/22 | 788 | 797 | 766 | 774 | 87,200 |
2015/10/21 | 741 | 788 | 741 | 788 | 90,000 |
2015/10/20 | 760 | 769 | 747 | 749 | 30,800 |
2015/10/19 | 758 | 766 | 740 | 759 | 49,800 |
2015/10/16 | 741 | 762 | 731 | 758 | 52,900 |
2015/10/15 | 714 | 739 | 713 | 739 | 41,700 |
2015/10/14 | 732 | 735 | 711 | 712 | 37,900 |
2015/10/13 | 732 | 745 | 723 | 738 | 48,500 |
2015/10/09 | 735 | 747 | 723 | 728 | 166,500 |
2015/10/08 | 696 | 850 | 696 | 762 | 923,200 |
2015/10/07 | 700 | 714 | 689 | 700 | 43,700 |
2015/10/06 | 690 | 745 | 689 | 710 | 104,900 |
2015/10/05 | 676 | 690 | 676 | 690 | 20,800 |
2015/10/02 | 678 | 678 | 670 | 675 | 6,400 |
2015/10/01 | 691 | 691 | 670 | 678 | 17,600 |
2015/09/30 | 691 | 693 | 678 | 681 | 18,600 |
2015/09/29 | 690 | 697 | 667 | 671 | 42,200 |
2015/09/28 | 691 | 712 | 689 | 700 | 16,400 |
2015/09/25 | 697 | 708 | 685 | 701 | 19,800 |
2015/09/24 | 700 | 700 | 685 | 688 | 23,100 |
2015/09/18 | 720 | 720 | 705 | 708 | 25,300 |
2015/09/17 | 710 | 721 | 710 | 710 | 24,200 |
2015/09/16 | 710 | 725 | 706 | 707 | 37,200 |
2015/09/15 | 710 | 750 | 703 | 707 | 53,700 |
2015/09/14 | 752 | 753 | 695 | 709 | 60,000 |
2015/09/11 | 715 | 775 | 698 | 739 | 151,100 |
2015/09/10 | 682 | 714 | 672 | 701 | 181,400 |
2015/09/09 | 665 | 735 | 654 | 735 | 364,900 |
2015/09/08 | 642 | 672 | 625 | 635 | 39,000 |
2015/09/07 | 639 | 659 | 620 | 651 | 44,900 |
2015/09/04 | 677 | 682 | 644 | 652 | 65,800 |
2015/09/03 | 685 | 704 | 676 | 682 | 56,800 |
2015/09/02 | 667 | 709 | 660 | 683 | 71,400 |
2015/09/01 | 742 | 742 | 706 | 706 | 69,700 |
2015/08/31 | 734 | 759 | 731 | 742 | 64,900 |
2015/08/28 | 728 | 766 | 728 | 744 | 100,900 |
2015/08/27 | 740 | 757 | 719 | 726 | 116,300 |
2015/08/26 | 696 | 725 | 676 | 715 | 151,300 |
2015/08/25 | 635 | 708 | 600 | 646 | 322,000 |
2015/08/24 | 710 | 760 | 642 | 645 | 289,300 |
2015/08/21 | 817 | 835 | 786 | 786 | 294,700 |
2015/08/20 | 819 | 930 | 813 | 855 | 1,165,000 |
2015/08/19 | 808 | 815 | 795 | 796 | 63,000 |
2015/08/18 | 794 | 817 | 784 | 813 | 66,900 |
2015/08/17 | 809 | 825 | 789 | 792 | 125,100 |
2015/08/14 | 822 | 845 | 804 | 811 | 93,100 |
2015/08/13 | 812 | 827 | 802 | 822 | 86,500 |
2015/08/12 | 851 | 856 | 805 | 827 | 152,200 |
2015/08/11 | 866 | 870 | 845 | 859 | 112,500 |
2015/08/10 | 954 | 968 | 853 | 853 | 496,100 |
2015/08/07 | 870 | 913 | 846 | 903 | 235,500 |
2015/08/06 | 867 | 918 | 864 | 873 | 286,900 |
2015/08/05 | 916 | 950 | 862 | 882 | 768,600 |
2015/08/04 | 1,172 | 1,236 | 925 | 927 | 3,180,900 |
2015/08/03 | 955 | 1,112 | 945 | 1,112 | 648,200 |
2015/07/31 | 992 | 1,004 | 910 | 962 | 514,400 |
2015/07/30 | 925 | 978 | 900 | 968 | 604,900 |
2015/07/29 | 887 | 919 | 867 | 915 | 203,900 |
2015/07/28 | 880 | 892 | 855 | 885 | 174,100 |
2015/07/27 | 916 | 922 | 877 | 910 | 151,700 |
2015/07/24 | 907 | 922 | 894 | 910 | 116,200 |
2015/07/23 | 892 | 950 | 892 | 922 | 253,000 |
2015/07/22 | 884 | 970 | 878 | 904 | 600,400 |
2015/07/21 | 890 | 905 | 853 | 870 | 210,900 |
2015/07/17 | 884 | 937 | 871 | 910 | 325,900 |
2015/07/16 | 872 | 981 | 832 | 914 | 1,428,200 |
2015/07/15 | 907 | 919 | 827 | 831 | 472,900 |
2015/07/14 | 990 | 1,029 | 926 | 945 | 444,300 |
2015/07/13 | 954 | 1,015 | 902 | 960 | 837,300 |
2015/07/10 | 1,139 | 1,230 | 961 | 1,056 | 1,650,300 |
2015/07/09 | 875 | 1,170 | 780 | 1,110 | 3,042,100 |
2015/07/08 | 1,204 | 1,238 | 982 | 1,070 | 2,377,200 |
2015/07/07 | 1,198 | 1,318 | 1,160 | 1,174 | 5,119,000 |
2015/07/06 | 988 | 1,018 | 971 | 1,018 | 554,600 |
2015/07/03 | 901 | 1,066 | 814 | 868 | 11,329,400 |
2015/07/02 | 766 | 766 | 766 | 766 | 196,300 |
2015/07/01 | 666 | 666 | 666 | 666 | 80,700 |
2015/06/30 | 566 | 566 | 566 | 566 | 48,000 |
2015/06/29 | 414 | 486 | 410 | 486 | 644,300 |
2015/06/26 | 401 | 407 | 401 | 406 | 3,600 |
2015/06/25 | 405 | 408 | 401 | 407 | 10,800 |
2015/06/24 | 409 | 409 | 404 | 404 | 3,600 |
2015/06/23 | 408 | 412 | 405 | 408 | 10,800 |
2015/06/22 | 408 | 409 | 404 | 406 | 19,300 |
2015/06/19 | 404 | 406 | 400 | 400 | 20,400 |
2015/06/18 | 410 | 410 | 403 | 403 | 20,900 |
2015/06/17 | 411 | 418 | 411 | 413 | 14,100 |
2015/06/16 | 428 | 431 | 405 | 419 | 45,000 |
2015/06/15 | 409 | 423 | 400 | 420 | 49,500 |
2015/06/12 | 396 | 419 | 393 | 403 | 39,900 |
2015/06/11 | 388 | 391 | 385 | 390 | 5,800 |
2015/06/10 | 379 | 388 | 379 | 387 | 8,300 |
2015/06/09 | 384 | 387 | 379 | 379 | 24,900 |
2015/06/08 | 389 | 391 | 386 | 388 | 11,600 |
2015/06/05 | 389 | 389 | 386 | 389 | 7,600 |
2015/06/04 | 391 | 391 | 385 | 390 | 45,400 |
2015/06/03 | 398 | 398 | 387 | 391 | 16,100 |
2015/06/02 | 391 | 399 | 389 | 394 | 18,900 |
2015/06/01 | 388 | 398 | 388 | 390 | 9,800 |
2015/05/29 | 388 | 393 | 388 | 388 | 17,600 |
2015/05/28 | 400 | 403 | 387 | 390 | 35,000 |
2015/05/27 | 396 | 403 | 395 | 403 | 19,400 |
2015/05/26 | 401 | 418 | 380 | 406 | 80,600 |
2015/05/25 | 388 | 402 | 386 | 398 | 76,000 |
2015/05/22 | 382 | 382 | 378 | 380 | 7,800 |
2015/05/21 | 376 | 380 | 376 | 378 | 16,500 |
2015/05/20 | 382 | 382 | 371 | 374 | 17,100 |
2015/05/19 | 375 | 384 | 374 | 380 | 32,800 |
2015/05/18 | 362 | 377 | 362 | 368 | 23,000 |
2015/05/15 | 368 | 368 | 359 | 360 | 29,300 |
2015/05/14 | 375 | 376 | 368 | 370 | 23,200 |
2015/05/13 | 379 | 391 | 370 | 377 | 132,000 |
2015/05/12 | 351 | 353 | 346 | 347 | 10,900 |
2015/05/11 | 351 | 358 | 345 | 357 | 16,800 |
2015/05/08 | 349 | 349 | 346 | 347 | 3,000 |
2015/05/07 | 342 | 349 | 342 | 349 | 11,200 |
2015/05/01 | 347 | 349 | 346 | 347 | 3,300 |
2015/04/30 | 347 | 349 | 347 | 348 | 1,300 |
2015/04/28 | 351 | 351 | 347 | 347 | 1,300 |
2015/04/27 | 348 | 349 | 347 | 349 | 1,700 |
2015/04/24 | 347 | 348 | 345 | 348 | 5,300 |
2015/04/23 | 350 | 350 | 347 | 348 | 3,000 |
2015/04/22 | 351 | 352 | 348 | 350 | 1,600 |
2015/04/21 | 348 | 352 | 347 | 348 | 5,300 |
2015/04/20 | 350 | 351 | 345 | 351 | 9,000 |
2015/04/17 | 349 | 350 | 346 | 350 | 4,300 |
2015/04/16 | 351 | 352 | 349 | 349 | 2,000 |
2015/04/15 | 352 | 352 | 348 | 348 | 4,200 |
2015/04/14 | 347 | 351 | 347 | 351 | 8,400 |
2015/04/13 | 346 | 348 | 346 | 347 | 3,400 |
2015/04/10 | 348 | 349 | 340 | 345 | 9,800 |
2015/04/09 | 347 | 349 | 344 | 348 | 5,200 |
2015/04/08 | 350 | 350 | 345 | 347 | 3,100 |
2015/04/07 | 348 | 349 | 344 | 346 | 4,500 |
2015/04/06 | 344 | 347 | 344 | 347 | 1,700 |
2015/04/03 | 345 | 354 | 345 | 350 | 2,100 |
2015/04/02 | 342 | 344 | 341 | 341 | 7,000 |
2015/04/01 | 343 | 343 | 342 | 342 | 1,700 |
2015/03/31 | 345 | 347 | 343 | 343 | 3,600 |
2015/03/30 | 348 | 350 | 343 | 345 | 2,800 |
2015/03/27 | 354 | 354 | 347 | 350 | 900 |
2015/03/26 | 350 | 354 | 350 | 354 | 5,900 |
2015/03/25 | 357 | 357 | 349 | 350 | 13,900 |
2015/03/24 | 358 | 358 | 353 | 356 | 10,100 |
2015/03/23 | 358 | 358 | 354 | 354 | 8,700 |
2015/03/20 | 356 | 357 | 351 | 357 | 10,700 |
2015/03/19 | 355 | 357 | 353 | 356 | 2,400 |
2015/03/18 | 354 | 358 | 353 | 356 | 19,600 |
2015/03/17 | 357 | 360 | 356 | 358 | 17,500 |
2015/03/16 | 354 | 360 | 352 | 360 | 23,700 |
2015/03/13 | 354 | 354 | 349 | 350 | 1,200 |
2015/03/12 | 346 | 350 | 346 | 348 | 2,800 |
2015/03/11 | 346 | 353 | 344 | 344 | 9,400 |
2015/03/10 | 353 | 354 | 350 | 350 | 7,800 |
2015/03/09 | 346 | 351 | 346 | 350 | 5,900 |
2015/03/06 | 345 | 349 | 345 | 348 | 3,800 |
2015/03/05 | 350 | 350 | 346 | 346 | 2,200 |
2015/03/04 | 347 | 348 | 345 | 345 | 13,500 |
2015/03/03 | 351 | 352 | 346 | 347 | 16,500 |
2015/03/02 | 354 | 354 | 348 | 351 | 3,100 |
2015/02/27 | 348 | 350 | 347 | 347 | 3,800 |
2015/02/26 | 347 | 351 | 346 | 346 | 3,800 |
2015/02/25 | 348 | 348 | 346 | 346 | 7,500 |
2015/02/24 | 350 | 350 | 346 | 349 | 4,400 |
2015/02/23 | 346 | 352 | 346 | 351 | 14,300 |
2015/02/20 | 347 | 348 | 340 | 345 | 16,800 |
2015/02/19 | 351 | 351 | 343 | 347 | 25,800 |
2015/02/18 | 351 | 356 | 344 | 349 | 99,700 |
2015/02/17 | 333 | 337 | 333 | 335 | 2,700 |
2015/02/16 | 333 | 335 | 331 | 333 | 4,400 |
2015/02/13 | 339 | 342 | 330 | 330 | 20,200 |
2015/02/12 | 339 | 344 | 338 | 338 | 4,700 |
2015/02/10 | 340 | 342 | 338 | 338 | 6,000 |
2015/02/09 | 340 | 344 | 340 | 344 | 9,600 |
2015/02/06 | 340 | 342 | 340 | 340 | 1,100 |
2015/02/05 | 342 | 348 | 340 | 345 | 5,000 |
2015/02/04 | 346 | 348 | 345 | 348 | 4,600 |
2015/02/03 | 348 | 348 | 345 | 348 | 700 |
2015/02/02 | 354 | 354 | 345 | 345 | 15,100 |
2015/01/30 | 344 | 344 | 336 | 341 | 2,600 |
2015/01/29 | 340 | 344 | 336 | 344 | 11,400 |
2015/01/28 | 341 | 343 | 336 | 343 | 11,800 |
2015/01/27 | 337 | 340 | 333 | 336 | 10,900 |
2015/01/26 | 334 | 335 | 333 | 335 | 1,000 |
2015/01/23 | 335 | 335 | 334 | 335 | 1,100 |
2015/01/22 | 337 | 337 | 335 | 335 | 1,400 |
2015/01/21 | 335 | 338 | 334 | 338 | 3,800 |
2015/01/20 | 335 | 337 | 335 | 335 | 2,900 |
2015/01/19 | 332 | 335 | 330 | 335 | 2,300 |
2015/01/16 | 330 | 332 | 328 | 332 | 7,000 |
2015/01/15 | 330 | 332 | 329 | 329 | 1,700 |
2015/01/14 | 329 | 330 | 326 | 330 | 7,700 |
2015/01/13 | 330 | 333 | 329 | 329 | 7,100 |
2015/01/09 | 338 | 338 | 332 | 332 | 3,200 |
2015/01/08 | 332 | 335 | 331 | 335 | 2,700 |
2015/01/07 | 333 | 333 | 332 | 332 | 200 |
2015/01/06 | 339 | 339 | 333 | 333 | 7,600 |
2015/01/05 | 341 | 341 | 337 | 337 | 2,800 |