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 |
---|---|---|---|---|---|
2016/12/30 | 610 | 611 | 606 | 611 | 13,100 |
2016/12/29 | 606 | 612 | 606 | 609 | 19,200 |
2016/12/28 | 610 | 611 | 606 | 608 | 10,700 |
2016/12/27 | 610 | 612 | 607 | 610 | 16,400 |
2016/12/26 | 615 | 615 | 606 | 607 | 21,400 |
2016/12/22 | 616 | 616 | 609 | 614 | 17,200 |
2016/12/21 | 625 | 625 | 616 | 617 | 12,600 |
2016/12/20 | 623 | 623 | 618 | 620 | 5,900 |
2016/12/19 | 619 | 623 | 615 | 623 | 17,000 |
2016/12/16 | 630 | 633 | 621 | 622 | 15,000 |
2016/12/15 | 624 | 629 | 624 | 629 | 17,000 |
2016/12/14 | 620 | 624 | 620 | 624 | 10,400 |
2016/12/13 | 618 | 623 | 617 | 622 | 9,500 |
2016/12/12 | 618 | 622 | 617 | 621 | 9,600 |
2016/12/09 | 623 | 623 | 612 | 614 | 18,800 |
2016/12/08 | 629 | 629 | 610 | 623 | 35,800 |
2016/12/07 | 620 | 628 | 613 | 627 | 32,200 |
2016/12/06 | 616 | 628 | 610 | 618 | 27,200 |
2016/12/05 | 627 | 629 | 614 | 618 | 25,200 |
2016/12/02 | 616 | 625 | 616 | 619 | 37,400 |
2016/12/01 | 612 | 638 | 612 | 619 | 58,200 |
2016/11/30 | 639 | 641 | 605 | 613 | 112,700 |
2016/11/29 | 609 | 643 | 600 | 642 | 267,700 |
2016/11/28 | 622 | 629 | 616 | 619 | 77,100 |
2016/11/25 | 625 | 641 | 625 | 626 | 15,300 |
2016/11/24 | 633 | 645 | 625 | 625 | 24,700 |
2016/11/22 | 626 | 634 | 623 | 632 | 15,600 |
2016/11/21 | 647 | 647 | 623 | 636 | 35,400 |
2016/11/18 | 635 | 650 | 633 | 647 | 19,200 |
2016/11/17 | 638 | 638 | 630 | 632 | 6,500 |
2016/11/16 | 633 | 642 | 628 | 636 | 13,300 |
2016/11/15 | 620 | 633 | 611 | 633 | 16,500 |
2016/11/14 | 619 | 627 | 608 | 627 | 24,400 |
2016/11/11 | 630 | 631 | 597 | 610 | 52,100 |
2016/11/10 | 650 | 667 | 622 | 623 | 57,000 |
2016/11/09 | 663 | 689 | 601 | 639 | 75,400 |
2016/11/08 | 727 | 730 | 654 | 660 | 29,200 |
2016/11/07 | 735 | 740 | 726 | 731 | 24,500 |
2016/11/04 | 717 | 727 | 710 | 727 | 39,200 |
2016/11/02 | 712 | 732 | 702 | 717 | 46,700 |
2016/11/01 | 750 | 751 | 710 | 712 | 57,400 |
2016/10/31 | 756 | 756 | 741 | 749 | 34,500 |
2016/10/28 | 716 | 754 | 710 | 735 | 119,600 |
2016/10/27 | 709 | 710 | 701 | 708 | 41,100 |
2016/10/26 | 688 | 692 | 678 | 692 | 28,000 |
2016/10/25 | 680 | 680 | 667 | 674 | 21,500 |
2016/10/24 | 678 | 678 | 664 | 673 | 26,100 |
2016/10/21 | 679 | 680 | 661 | 664 | 16,300 |
2016/10/20 | 668 | 680 | 665 | 673 | 34,200 |
2016/10/19 | 635 | 669 | 635 | 665 | 51,600 |
2016/10/18 | 638 | 644 | 624 | 644 | 29,200 |
2016/10/17 | 640 | 640 | 622 | 628 | 15,000 |
2016/10/14 | 635 | 647 | 628 | 632 | 30,300 |
2016/10/13 | 646 | 652 | 637 | 638 | 27,100 |
2016/10/12 | 642 | 655 | 640 | 650 | 34,600 |
2016/10/11 | 653 | 660 | 638 | 641 | 44,900 |
2016/10/07 | 679 | 680 | 646 | 652 | 59,600 |
2016/10/06 | 703 | 705 | 666 | 669 | 82,100 |
2016/10/05 | 679 | 725 | 669 | 694 | 200,600 |
2016/10/04 | 655 | 714 | 620 | 669 | 718,400 |
2016/10/03 | 660 | 660 | 653 | 660 | 217,900 |
2016/09/30 | 563 | 563 | 553 | 560 | 14,200 |
2016/09/29 | 564 | 573 | 557 | 563 | 21,500 |
2016/09/28 | 550 | 573 | 545 | 573 | 30,000 |
2016/09/27 | 552 | 560 | 544 | 555 | 25,200 |
2016/09/26 | 544 | 554 | 535 | 554 | 27,000 |
2016/09/23 | 543 | 550 | 533 | 542 | 32,800 |
2016/09/21 | 530 | 544 | 530 | 542 | 9,000 |
2016/09/20 | 550 | 550 | 525 | 531 | 16,000 |
2016/09/16 | 524 | 550 | 524 | 550 | 11,300 |
2016/09/15 | 539 | 547 | 525 | 534 | 12,600 |
2016/09/14 | 552 | 552 | 533 | 539 | 23,900 |
2016/09/13 | 561 | 568 | 541 | 550 | 61,900 |
2016/09/12 | 516 | 575 | 516 | 569 | 91,000 |
2016/09/09 | 514 | 519 | 514 | 516 | 2,600 |
2016/09/08 | 520 | 524 | 514 | 515 | 5,700 |
2016/09/07 | 517 | 545 | 515 | 519 | 12,400 |
2016/09/06 | 515 | 525 | 512 | 514 | 12,400 |
2016/09/05 | 513 | 520 | 512 | 517 | 2,100 |
2016/09/02 | 513 | 518 | 511 | 516 | 11,000 |
2016/09/01 | 512 | 518 | 512 | 518 | 4,700 |
2016/08/31 | 512 | 520 | 503 | 519 | 9,600 |
2016/08/30 | 506 | 514 | 506 | 512 | 2,800 |
2016/08/29 | 510 | 512 | 503 | 512 | 4,700 |
2016/08/26 | 510 | 510 | 504 | 510 | 5,200 |
2016/08/25 | 510 | 510 | 505 | 505 | 4,800 |
2016/08/24 | 520 | 520 | 509 | 510 | 12,600 |
2016/08/23 | 517 | 520 | 510 | 513 | 7,800 |
2016/08/22 | 523 | 528 | 516 | 516 | 10,500 |
2016/08/19 | 539 | 552 | 525 | 525 | 20,300 |
2016/08/18 | 544 | 575 | 525 | 537 | 113,800 |
2016/08/17 | 520 | 550 | 513 | 514 | 67,000 |
2016/08/16 | 507 | 523 | 497 | 500 | 26,400 |
2016/08/15 | 503 | 503 | 497 | 497 | 3,500 |
2016/08/12 | 498 | 498 | 496 | 497 | 4,300 |
2016/08/10 | 495 | 501 | 495 | 496 | 6,200 |
2016/08/09 | 504 | 510 | 490 | 491 | 49,200 |
2016/08/08 | 522 | 531 | 515 | 520 | 22,400 |
2016/08/05 | 522 | 541 | 522 | 524 | 7,700 |
2016/08/04 | 530 | 530 | 520 | 521 | 7,000 |
2016/08/03 | 524 | 527 | 520 | 520 | 6,000 |
2016/08/02 | 515 | 541 | 505 | 534 | 44,900 |
2016/08/01 | 532 | 536 | 511 | 520 | 12,900 |
2016/07/29 | 551 | 555 | 526 | 530 | 62,500 |
2016/07/28 | 530 | 603 | 528 | 546 | 424,300 |
2016/07/27 | 505 | 509 | 501 | 503 | 13,200 |
2016/07/26 | 514 | 514 | 505 | 505 | 9,900 |
2016/07/25 | 513 | 518 | 513 | 516 | 2,800 |
2016/07/22 | 525 | 530 | 511 | 514 | 7,300 |
2016/07/21 | 526 | 526 | 518 | 525 | 7,300 |
2016/07/20 | 511 | 531 | 511 | 516 | 8,900 |
2016/07/19 | 530 | 530 | 502 | 513 | 14,900 |
2016/07/15 | 541 | 550 | 530 | 530 | 18,900 |
2016/07/14 | 555 | 565 | 545 | 545 | 2,900 |
2016/07/13 | 564 | 570 | 556 | 556 | 13,300 |
2016/07/12 | 569 | 575 | 550 | 555 | 21,000 |
2016/07/11 | 548 | 578 | 546 | 549 | 15,300 |
2016/07/08 | 584 | 588 | 540 | 540 | 33,800 |
2016/07/07 | 525 | 608 | 524 | 562 | 128,600 |
2016/07/06 | 547 | 550 | 520 | 520 | 55,500 |
2016/07/05 | 493 | 576 | 493 | 576 | 148,600 |
2016/07/04 | 495 | 497 | 492 | 496 | 4,600 |
2016/07/01 | 488 | 496 | 488 | 490 | 5,100 |
2016/06/30 | 495 | 496 | 485 | 487 | 14,900 |
2016/06/29 | 481 | 500 | 476 | 495 | 19,200 |
2016/06/28 | 446 | 506 | 440 | 481 | 36,600 |
2016/06/27 | 440 | 453 | 436 | 446 | 18,700 |
2016/06/24 | 502 | 503 | 421 | 440 | 52,300 |
2016/06/23 | 500 | 510 | 498 | 501 | 12,000 |
2016/06/22 | 515 | 515 | 500 | 500 | 7,400 |
2016/06/21 | 503 | 514 | 500 | 514 | 19,800 |
2016/06/20 | 519 | 529 | 505 | 507 | 11,700 |
2016/06/17 | 506 | 515 | 506 | 509 | 12,200 |
2016/06/16 | 536 | 536 | 501 | 510 | 15,400 |
2016/06/15 | 515 | 533 | 515 | 528 | 9,900 |
2016/06/14 | 550 | 560 | 520 | 520 | 19,300 |
2016/06/13 | 580 | 580 | 543 | 551 | 27,800 |
2016/06/10 | 588 | 593 | 583 | 588 | 13,400 |
2016/06/09 | 588 | 594 | 588 | 588 | 9,900 |
2016/06/08 | 588 | 595 | 587 | 590 | 4,300 |
2016/06/07 | 586 | 598 | 585 | 591 | 7,800 |
2016/06/06 | 586 | 596 | 586 | 592 | 20,100 |
2016/06/03 | 598 | 599 | 594 | 596 | 3,400 |
2016/06/02 | 599 | 599 | 592 | 595 | 10,000 |
2016/06/01 | 599 | 602 | 595 | 595 | 6,500 |
2016/05/31 | 598 | 599 | 594 | 597 | 6,400 |
2016/05/30 | 600 | 600 | 592 | 595 | 11,900 |
2016/05/27 | 600 | 600 | 594 | 599 | 6,900 |
2016/05/26 | 600 | 604 | 595 | 602 | 9,300 |
2016/05/25 | 601 | 605 | 599 | 601 | 12,800 |
2016/05/24 | 605 | 613 | 595 | 598 | 43,100 |
2016/05/23 | 600 | 603 | 592 | 599 | 16,400 |
2016/05/20 | 609 | 615 | 600 | 609 | 9,800 |
2016/05/19 | 610 | 611 | 603 | 609 | 3,700 |
2016/05/18 | 605 | 619 | 591 | 600 | 31,500 |
2016/05/17 | 582 | 603 | 582 | 600 | 19,700 |
2016/05/16 | 617 | 636 | 591 | 591 | 32,400 |
2016/05/13 | 622 | 640 | 613 | 630 | 95,600 |
2016/05/12 | 604 | 608 | 601 | 601 | 9,000 |
2016/05/11 | 600 | 635 | 600 | 607 | 43,600 |
2016/05/10 | 608 | 614 | 598 | 599 | 23,100 |
2016/05/09 | 611 | 612 | 593 | 608 | 7,300 |
2016/05/06 | 588 | 606 | 586 | 606 | 9,200 |
2016/05/02 | 583 | 596 | 582 | 586 | 5,300 |
2016/04/28 | 602 | 606 | 599 | 601 | 9,900 |
2016/04/27 | 606 | 610 | 600 | 603 | 8,700 |
2016/04/26 | 613 | 615 | 600 | 610 | 16,400 |
2016/04/25 | 619 | 619 | 600 | 611 | 10,600 |
2016/04/22 | 625 | 626 | 611 | 620 | 10,300 |
2016/04/21 | 620 | 630 | 615 | 629 | 21,600 |
2016/04/20 | 623 | 630 | 620 | 621 | 6,700 |
2016/04/19 | 613 | 623 | 612 | 620 | 9,300 |
2016/04/18 | 620 | 620 | 608 | 616 | 6,200 |
2016/04/15 | 623 | 630 | 622 | 628 | 3,600 |
2016/04/14 | 621 | 636 | 618 | 630 | 17,300 |
2016/04/13 | 611 | 626 | 611 | 620 | 6,600 |
2016/04/12 | 594 | 619 | 594 | 614 | 11,600 |
2016/04/11 | 607 | 607 | 589 | 599 | 9,600 |
2016/04/08 | 580 | 605 | 579 | 605 | 7,200 |
2016/04/07 | 585 | 610 | 582 | 600 | 18,600 |
2016/04/06 | 582 | 594 | 580 | 582 | 15,200 |
2016/04/05 | 615 | 615 | 584 | 592 | 18,400 |
2016/04/04 | 615 | 620 | 611 | 611 | 15,700 |
2016/04/01 | 657 | 672 | 618 | 628 | 46,400 |
2016/03/31 | 645 | 645 | 634 | 641 | 7,500 |
2016/03/30 | 627 | 684 | 619 | 645 | 49,200 |
2016/03/29 | 611 | 627 | 610 | 627 | 6,400 |
2016/03/28 | 630 | 630 | 610 | 611 | 16,100 |
2016/03/25 | 627 | 630 | 620 | 620 | 7,200 |
2016/03/24 | 617 | 627 | 613 | 627 | 18,800 |
2016/03/23 | 633 | 634 | 620 | 627 | 8,100 |
2016/03/22 | 648 | 648 | 621 | 623 | 28,700 |
2016/03/18 | 641 | 641 | 614 | 630 | 21,000 |
2016/03/17 | 650 | 665 | 645 | 648 | 15,500 |
2016/03/16 | 651 | 656 | 642 | 650 | 9,000 |
2016/03/15 | 655 | 658 | 650 | 657 | 11,400 |
2016/03/14 | 666 | 666 | 652 | 655 | 12,200 |
2016/03/11 | 653 | 669 | 652 | 657 | 15,200 |
2016/03/10 | 683 | 683 | 652 | 659 | 27,800 |
2016/03/09 | 680 | 686 | 666 | 674 | 28,100 |
2016/03/08 | 675 | 692 | 658 | 688 | 63,000 |
2016/03/07 | 649 | 671 | 646 | 669 | 29,800 |
2016/03/04 | 647 | 653 | 634 | 650 | 26,200 |
2016/03/03 | 630 | 648 | 629 | 644 | 18,200 |
2016/03/02 | 628 | 637 | 623 | 630 | 14,000 |
2016/03/01 | 631 | 631 | 615 | 621 | 14,000 |
2016/02/29 | 630 | 631 | 620 | 631 | 18,600 |
2016/02/26 | 635 | 642 | 626 | 633 | 13,500 |
2016/02/25 | 635 | 640 | 620 | 633 | 22,000 |
2016/02/24 | 642 | 645 | 630 | 633 | 30,400 |
2016/02/23 | 661 | 685 | 641 | 650 | 106,700 |
2016/02/22 | 648 | 648 | 631 | 637 | 27,000 |
2016/02/19 | 661 | 661 | 611 | 628 | 50,100 |
2016/02/18 | 690 | 698 | 660 | 661 | 220,100 |
2016/02/17 | 659 | 659 | 659 | 659 | 59,800 |
2016/02/16 | 539 | 578 | 533 | 559 | 50,100 |
2016/02/15 | 550 | 567 | 521 | 538 | 74,600 |
2016/02/12 | 540 | 550 | 491 | 501 | 113,900 |
2016/02/10 | 613 | 615 | 575 | 576 | 104,400 |
2016/02/09 | 622 | 637 | 592 | 613 | 240,500 |
2016/02/08 | 659 | 738 | 643 | 737 | 146,400 |
2016/02/05 | 698 | 698 | 655 | 663 | 98,600 |
2016/02/04 | 703 | 740 | 696 | 697 | 161,900 |
2016/02/03 | 698 | 782 | 692 | 694 | 317,300 |
2016/02/02 | 712 | 722 | 698 | 706 | 133,500 |
2016/02/01 | 721 | 740 | 701 | 718 | 220,400 |
2016/01/29 | 830 | 830 | 730 | 772 | 379,400 |
2016/01/28 | 817 | 880 | 765 | 862 | 1,674,600 |
2016/01/27 | 888 | 892 | 878 | 892 | 665,500 |
2016/01/26 | 742 | 742 | 742 | 742 | 19,500 |
2016/01/25 | 642 | 642 | 642 | 642 | 9,400 |
2016/01/22 | 534 | 552 | 525 | 542 | 40,300 |
2016/01/21 | 542 | 565 | 504 | 510 | 69,600 |
2016/01/20 | 607 | 607 | 540 | 557 | 32,100 |
2016/01/19 | 608 | 615 | 580 | 598 | 23,600 |
2016/01/18 | 588 | 625 | 583 | 608 | 38,900 |
2016/01/15 | 663 | 665 | 620 | 628 | 41,800 |
2016/01/14 | 662 | 663 | 642 | 655 | 55,800 |
2016/01/13 | 735 | 735 | 680 | 687 | 79,600 |
2016/01/12 | 747 | 757 | 661 | 695 | 196,000 |
2016/01/08 | 651 | 740 | 645 | 718 | 243,300 |
2016/01/07 | 666 | 685 | 633 | 660 | 49,300 |
2016/01/06 | 692 | 692 | 654 | 676 | 31,800 |
2016/01/05 | 690 | 693 | 678 | 687 | 34,600 |
2016/01/04 | 654 | 698 | 650 | 680 | 62,000 |