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 |
---|---|---|---|---|---|
2017/12/29 | 721 | 726 | 719 | 721 | 27,000 |
2017/12/28 | 724 | 727 | 715 | 725 | 59,200 |
2017/12/27 | 710 | 717 | 708 | 717 | 12,500 |
2017/12/26 | 717 | 721 | 711 | 713 | 31,100 |
2017/12/25 | 718 | 720 | 712 | 715 | 37,100 |
2017/12/22 | 731 | 732 | 723 | 725 | 21,000 |
2017/12/21 | 734 | 737 | 709 | 735 | 91,200 |
2017/12/20 | 739 | 743 | 728 | 731 | 26,900 |
2017/12/19 | 743 | 748 | 732 | 739 | 21,600 |
2017/12/18 | 743 | 747 | 734 | 739 | 30,700 |
2017/12/15 | 763 | 763 | 744 | 747 | 29,300 |
2017/12/14 | 770 | 774 | 740 | 757 | 49,200 |
2017/12/13 | 760 | 770 | 747 | 763 | 61,400 |
2017/12/12 | 746 | 760 | 738 | 757 | 60,600 |
2017/12/11 | 767 | 780 | 731 | 744 | 219,000 |
2017/12/08 | 725 | 734 | 720 | 731 | 49,300 |
2017/12/07 | 733 | 734 | 720 | 722 | 28,500 |
2017/12/06 | 743 | 743 | 720 | 724 | 29,600 |
2017/12/05 | 750 | 754 | 726 | 737 | 39,800 |
2017/12/04 | 714 | 749 | 714 | 749 | 114,000 |
2017/12/01 | 713 | 719 | 706 | 713 | 45,000 |
2017/11/30 | 708 | 715 | 703 | 713 | 33,300 |
2017/11/29 | 729 | 729 | 703 | 705 | 74,200 |
2017/11/28 | 729 | 738 | 716 | 720 | 79,200 |
2017/11/27 | 723 | 723 | 709 | 718 | 29,400 |
2017/11/24 | 732 | 741 | 713 | 718 | 62,300 |
2017/11/22 | 755 | 764 | 731 | 732 | 66,800 |
2017/11/21 | 733 | 774 | 732 | 755 | 173,100 |
2017/11/20 | 719 | 728 | 718 | 719 | 49,300 |
2017/11/17 | 683 | 726 | 683 | 718 | 85,500 |
2017/11/16 | 670 | 696 | 670 | 683 | 39,600 |
2017/11/15 | 703 | 703 | 667 | 671 | 122,700 |
2017/11/14 | 712 | 722 | 701 | 703 | 55,400 |
2017/11/13 | 711 | 720 | 708 | 718 | 57,000 |
2017/11/10 | 731 | 732 | 706 | 711 | 81,400 |
2017/11/09 | 711 | 737 | 710 | 731 | 135,500 |
2017/11/08 | 706 | 718 | 703 | 718 | 31,700 |
2017/11/07 | 715 | 715 | 701 | 706 | 62,200 |
2017/11/06 | 719 | 724 | 710 | 710 | 34,200 |
2017/11/02 | 724 | 727 | 708 | 711 | 76,200 |
2017/11/01 | 740 | 746 | 719 | 720 | 82,700 |
2017/10/31 | 753 | 753 | 736 | 742 | 33,100 |
2017/10/30 | 737 | 748 | 730 | 742 | 59,000 |
2017/10/27 | 753 | 758 | 741 | 744 | 96,200 |
2017/10/26 | 752 | 774 | 752 | 757 | 112,300 |
2017/10/25 | 770 | 770 | 753 | 757 | 52,300 |
2017/10/24 | 761 | 767 | 756 | 758 | 62,700 |
2017/10/23 | 766 | 775 | 755 | 761 | 79,500 |
2017/10/20 | 777 | 779 | 763 | 766 | 137,100 |
2017/10/19 | 772 | 795 | 771 | 779 | 168,200 |
2017/10/18 | 798 | 844 | 770 | 787 | 926,200 |
2017/10/17 | 767 | 803 | 752 | 779 | 499,800 |
2017/10/16 | 773 | 788 | 758 | 767 | 184,900 |
2017/10/13 | 752 | 771 | 732 | 758 | 193,500 |
2017/10/12 | 747 | 784 | 739 | 770 | 256,900 |
2017/10/11 | 792 | 792 | 748 | 751 | 219,700 |
2017/10/10 | 817 | 817 | 781 | 786 | 228,400 |
2017/10/06 | 826 | 842 | 798 | 802 | 353,200 |
2017/10/05 | 850 | 858 | 813 | 825 | 431,700 |
2017/10/04 | 816 | 861 | 810 | 856 | 494,200 |
2017/10/03 | 830 | 835 | 813 | 819 | 109,700 |
2017/10/02 | 828 | 842 | 801 | 824 | 314,000 |
2017/09/29 | 811 | 830 | 800 | 828 | 268,700 |
2017/09/28 | 820 | 822 | 795 | 807 | 114,700 |
2017/09/27 | 819 | 832 | 793 | 819 | 176,500 |
2017/09/26 | 821 | 847 | 815 | 818 | 338,200 |
2017/09/25 | 907 | 913 | 842 | 851 | 751,000 |
2017/09/22 | 830 | 919 | 815 | 870 | 3,880,900 |
2017/09/21 | 804 | 804 | 775 | 776 | 254,700 |
2017/09/20 | 804 | 833 | 796 | 798 | 508,900 |
2017/09/19 | 825 | 870 | 784 | 804 | 709,900 |
2017/09/15 | 890 | 900 | 815 | 828 | 1,196,900 |
2017/09/14 | 816 | 965 | 816 | 845 | 3,997,700 |
2017/09/13 | 811 | 859 | 802 | 815 | 660,800 |
2017/09/12 | 791 | 935 | 762 | 829 | 3,772,700 |
2017/09/11 | 950 | 963 | 830 | 830 | 2,012,800 |
2017/09/08 | 880 | 980 | 849 | 980 | 4,758,600 |
2017/09/07 | 792 | 890 | 743 | 830 | 2,718,700 |
2017/09/06 | 799 | 799 | 713 | 799 | 2,023,000 |
2017/09/05 | 600 | 699 | 600 | 699 | 528,300 |
2017/09/04 | 604 | 604 | 597 | 599 | 10,500 |
2017/09/01 | 601 | 605 | 598 | 602 | 4,200 |
2017/08/31 | 603 | 604 | 600 | 604 | 1,500 |
2017/08/30 | 602 | 603 | 597 | 603 | 4,700 |
2017/08/29 | 603 | 603 | 592 | 599 | 9,000 |
2017/08/28 | 601 | 605 | 601 | 604 | 5,700 |
2017/08/25 | 603 | 604 | 601 | 601 | 2,300 |
2017/08/24 | 607 | 609 | 600 | 601 | 9,600 |
2017/08/23 | 602 | 605 | 600 | 602 | 4,400 |
2017/08/22 | 606 | 606 | 600 | 601 | 6,000 |
2017/08/21 | 605 | 606 | 601 | 603 | 4,800 |
2017/08/18 | 609 | 609 | 603 | 605 | 7,400 |
2017/08/17 | 615 | 615 | 609 | 609 | 1,600 |
2017/08/16 | 609 | 613 | 607 | 608 | 2,600 |
2017/08/15 | 609 | 610 | 605 | 605 | 2,300 |
2017/08/14 | 601 | 617 | 601 | 606 | 11,500 |
2017/08/10 | 612 | 612 | 600 | 609 | 12,300 |
2017/08/09 | 610 | 614 | 586 | 607 | 65,500 |
2017/08/08 | 642 | 650 | 636 | 650 | 21,800 |
2017/08/07 | 632 | 640 | 630 | 636 | 12,700 |
2017/08/04 | 640 | 640 | 627 | 629 | 4,600 |
2017/08/03 | 634 | 639 | 633 | 638 | 7,900 |
2017/08/02 | 643 | 643 | 629 | 633 | 4,100 |
2017/08/01 | 632 | 637 | 630 | 636 | 3,400 |
2017/07/31 | 632 | 637 | 632 | 634 | 4,000 |
2017/07/28 | 641 | 644 | 636 | 638 | 5,800 |
2017/07/27 | 639 | 647 | 631 | 634 | 10,400 |
2017/07/26 | 634 | 638 | 630 | 635 | 1,500 |
2017/07/25 | 627 | 636 | 623 | 636 | 4,100 |
2017/07/24 | 635 | 635 | 629 | 632 | 6,100 |
2017/07/21 | 645 | 645 | 636 | 641 | 8,000 |
2017/07/20 | 637 | 645 | 637 | 642 | 10,800 |
2017/07/19 | 639 | 639 | 635 | 636 | 3,000 |
2017/07/18 | 635 | 640 | 635 | 635 | 12,200 |
2017/07/14 | 633 | 640 | 633 | 638 | 2,700 |
2017/07/13 | 640 | 640 | 635 | 637 | 3,000 |
2017/07/12 | 632 | 645 | 630 | 642 | 11,100 |
2017/07/11 | 639 | 640 | 636 | 636 | 5,800 |
2017/07/10 | 639 | 645 | 636 | 638 | 5,500 |
2017/07/07 | 635 | 645 | 633 | 637 | 11,100 |
2017/07/06 | 635 | 637 | 634 | 634 | 3,500 |
2017/07/05 | 627 | 645 | 625 | 631 | 16,500 |
2017/07/04 | 655 | 655 | 626 | 628 | 30,100 |
2017/07/03 | 659 | 659 | 649 | 654 | 51,100 |
2017/06/30 | 618 | 646 | 612 | 642 | 91,700 |
2017/06/29 | 606 | 610 | 602 | 609 | 20,400 |
2017/06/28 | 609 | 611 | 608 | 608 | 1,900 |
2017/06/27 | 611 | 611 | 608 | 609 | 1,600 |
2017/06/26 | 614 | 614 | 607 | 608 | 7,900 |
2017/06/23 | 617 | 617 | 609 | 610 | 7,400 |
2017/06/22 | 619 | 619 | 611 | 616 | 11,900 |
2017/06/21 | 619 | 619 | 611 | 611 | 4,600 |
2017/06/20 | 614 | 618 | 612 | 615 | 8,100 |
2017/06/19 | 610 | 614 | 608 | 614 | 4,200 |
2017/06/16 | 611 | 618 | 606 | 611 | 7,000 |
2017/06/15 | 614 | 622 | 610 | 611 | 8,300 |
2017/06/14 | 620 | 620 | 614 | 614 | 4,200 |
2017/06/13 | 608 | 624 | 608 | 617 | 14,300 |
2017/06/12 | 609 | 612 | 607 | 607 | 6,900 |
2017/06/09 | 618 | 618 | 611 | 614 | 5,600 |
2017/06/08 | 619 | 619 | 613 | 616 | 6,300 |
2017/06/07 | 607 | 620 | 607 | 617 | 12,800 |
2017/06/06 | 607 | 609 | 607 | 607 | 7,400 |
2017/06/05 | 607 | 612 | 607 | 610 | 13,000 |
2017/06/02 | 613 | 617 | 612 | 614 | 11,700 |
2017/06/01 | 630 | 630 | 607 | 617 | 48,600 |
2017/05/31 | 629 | 638 | 617 | 628 | 6,300 |
2017/05/30 | 620 | 633 | 620 | 633 | 13,700 |
2017/05/29 | 621 | 623 | 619 | 623 | 5,200 |
2017/05/26 | 651 | 651 | 615 | 618 | 30,700 |
2017/05/25 | 660 | 660 | 646 | 651 | 7,500 |
2017/05/24 | 652 | 661 | 652 | 660 | 19,900 |
2017/05/23 | 642 | 654 | 640 | 651 | 15,400 |
2017/05/22 | 635 | 659 | 635 | 637 | 66,300 |
2017/05/19 | 640 | 640 | 623 | 635 | 48,600 |
2017/05/18 | 621 | 621 | 590 | 613 | 12,700 |
2017/05/17 | 614 | 650 | 612 | 617 | 100,300 |
2017/05/16 | 607 | 607 | 603 | 605 | 3,500 |
2017/05/15 | 601 | 606 | 599 | 603 | 7,100 |
2017/05/12 | 603 | 610 | 600 | 609 | 6,000 |
2017/05/11 | 601 | 604 | 594 | 604 | 2,800 |
2017/05/10 | 603 | 603 | 599 | 602 | 2,800 |
2017/05/09 | 609 | 609 | 598 | 602 | 13,700 |
2017/05/08 | 593 | 609 | 593 | 597 | 17,100 |
2017/05/02 | 608 | 608 | 591 | 591 | 10,600 |
2017/05/01 | 589 | 604 | 589 | 604 | 7,500 |
2017/04/28 | 593 | 599 | 591 | 595 | 19,100 |
2017/04/27 | 590 | 593 | 578 | 588 | 31,100 |
2017/04/26 | 584 | 590 | 582 | 588 | 12,600 |
2017/04/25 | 588 | 589 | 581 | 585 | 5,700 |
2017/04/24 | 586 | 586 | 577 | 580 | 7,800 |
2017/04/21 | 568 | 578 | 567 | 577 | 7,100 |
2017/04/20 | 564 | 569 | 564 | 565 | 4,800 |
2017/04/19 | 562 | 567 | 562 | 563 | 9,200 |
2017/04/18 | 572 | 576 | 564 | 571 | 5,900 |
2017/04/17 | 569 | 574 | 569 | 572 | 2,400 |
2017/04/14 | 577 | 579 | 564 | 569 | 10,500 |
2017/04/13 | 557 | 563 | 555 | 558 | 8,200 |
2017/04/12 | 576 | 576 | 569 | 569 | 10,300 |
2017/04/11 | 580 | 585 | 576 | 579 | 9,400 |
2017/04/10 | 589 | 593 | 578 | 579 | 14,400 |
2017/04/07 | 589 | 590 | 582 | 589 | 9,400 |
2017/04/06 | 590 | 590 | 583 | 589 | 6,400 |
2017/04/05 | 589 | 591 | 584 | 584 | 8,000 |
2017/04/04 | 598 | 599 | 580 | 588 | 35,700 |
2017/04/03 | 603 | 606 | 597 | 597 | 21,700 |
2017/03/31 | 609 | 610 | 602 | 602 | 13,000 |
2017/03/30 | 614 | 614 | 607 | 608 | 5,700 |
2017/03/29 | 607 | 615 | 607 | 611 | 8,600 |
2017/03/28 | 616 | 619 | 613 | 619 | 8,300 |
2017/03/27 | 614 | 616 | 612 | 614 | 5,300 |
2017/03/24 | 619 | 620 | 614 | 614 | 6,900 |
2017/03/23 | 619 | 620 | 615 | 616 | 2,600 |
2017/03/22 | 613 | 615 | 613 | 615 | 7,400 |
2017/03/21 | 622 | 625 | 617 | 617 | 5,300 |
2017/03/17 | 623 | 623 | 615 | 615 | 6,900 |
2017/03/16 | 616 | 627 | 615 | 623 | 4,300 |
2017/03/15 | 618 | 618 | 613 | 616 | 6,300 |
2017/03/14 | 615 | 619 | 613 | 616 | 7,900 |
2017/03/13 | 618 | 619 | 613 | 618 | 13,400 |
2017/03/10 | 605 | 635 | 604 | 612 | 81,500 |
2017/03/09 | 614 | 614 | 608 | 608 | 4,100 |
2017/03/08 | 618 | 618 | 607 | 610 | 14,900 |
2017/03/07 | 622 | 622 | 611 | 611 | 15,200 |
2017/03/06 | 638 | 638 | 621 | 621 | 36,600 |
2017/03/03 | 649 | 649 | 637 | 640 | 18,900 |
2017/03/02 | 633 | 639 | 629 | 635 | 18,800 |
2017/03/01 | 638 | 640 | 625 | 632 | 38,300 |
2017/02/28 | 620 | 723 | 620 | 644 | 399,700 |
2017/02/27 | 624 | 628 | 620 | 628 | 19,200 |
2017/02/24 | 618 | 625 | 617 | 623 | 27,800 |
2017/02/23 | 613 | 618 | 610 | 617 | 13,700 |
2017/02/22 | 610 | 612 | 605 | 609 | 14,000 |
2017/02/21 | 606 | 607 | 605 | 607 | 4,500 |
2017/02/20 | 604 | 609 | 596 | 606 | 6,800 |
2017/02/17 | 598 | 604 | 595 | 604 | 6,800 |
2017/02/16 | 611 | 611 | 592 | 598 | 15,400 |
2017/02/15 | 600 | 600 | 591 | 594 | 8,400 |
2017/02/14 | 600 | 600 | 596 | 597 | 8,900 |
2017/02/13 | 595 | 596 | 589 | 594 | 16,600 |
2017/02/10 | 606 | 606 | 572 | 583 | 65,400 |
2017/02/09 | 610 | 617 | 609 | 610 | 8,700 |
2017/02/08 | 615 | 616 | 609 | 610 | 7,700 |
2017/02/07 | 608 | 610 | 608 | 608 | 3,800 |
2017/02/06 | 608 | 610 | 607 | 610 | 3,600 |
2017/02/03 | 606 | 609 | 606 | 608 | 5,100 |
2017/02/02 | 611 | 612 | 609 | 609 | 2,800 |
2017/02/01 | 611 | 616 | 610 | 610 | 6,900 |
2017/01/31 | 608 | 611 | 608 | 611 | 4,900 |
2017/01/30 | 611 | 614 | 610 | 612 | 6,200 |
2017/01/27 | 612 | 613 | 608 | 610 | 15,000 |
2017/01/26 | 619 | 619 | 609 | 611 | 11,400 |
2017/01/25 | 613 | 613 | 609 | 609 | 6,600 |
2017/01/24 | 609 | 609 | 606 | 608 | 7,800 |
2017/01/23 | 616 | 616 | 609 | 609 | 5,300 |
2017/01/20 | 608 | 615 | 608 | 615 | 7,200 |
2017/01/19 | 610 | 617 | 607 | 607 | 9,800 |
2017/01/18 | 614 | 614 | 607 | 610 | 11,000 |
2017/01/17 | 620 | 623 | 611 | 614 | 16,400 |
2017/01/16 | 620 | 628 | 614 | 623 | 26,500 |
2017/01/13 | 610 | 618 | 610 | 614 | 7,300 |
2017/01/12 | 615 | 617 | 610 | 610 | 10,000 |
2017/01/11 | 615 | 616 | 609 | 611 | 10,900 |
2017/01/10 | 610 | 615 | 608 | 609 | 10,700 |
2017/01/06 | 610 | 616 | 608 | 609 | 19,700 |
2017/01/05 | 616 | 617 | 614 | 614 | 5,600 |
2017/01/04 | 619 | 620 | 613 | 616 | 11,900 |