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 |
---|---|---|---|---|---|
2018/12/28 | 419 | 436 | 416 | 436 | 12,400 |
2018/12/27 | 427 | 428 | 412 | 427 | 10,200 |
2018/12/26 | 408 | 409 | 400 | 405 | 7,200 |
2018/12/25 | 411 | 416 | 397 | 400 | 16,700 |
2018/12/21 | 451 | 451 | 434 | 434 | 13,500 |
2018/12/20 | 490 | 490 | 454 | 454 | 14,400 |
2018/12/19 | 495 | 498 | 484 | 486 | 17,000 |
2018/12/18 | 504 | 504 | 495 | 497 | 4,800 |
2018/12/17 | 496 | 505 | 496 | 504 | 10,000 |
2018/12/14 | 515 | 519 | 501 | 502 | 20,600 |
2018/12/13 | 518 | 523 | 517 | 518 | 9,800 |
2018/12/12 | 527 | 527 | 516 | 524 | 17,600 |
2018/12/11 | 550 | 550 | 523 | 523 | 9,800 |
2018/12/10 | 541 | 541 | 528 | 530 | 11,300 |
2018/12/07 | 562 | 564 | 551 | 551 | 3,800 |
2018/12/06 | 575 | 575 | 563 | 563 | 5,000 |
2018/12/05 | 581 | 587 | 571 | 572 | 9,700 |
2018/12/04 | 592 | 592 | 582 | 583 | 3,000 |
2018/12/03 | 589 | 590 | 582 | 590 | 7,000 |
2018/11/30 | 589 | 589 | 579 | 588 | 4,100 |
2018/11/29 | 587 | 587 | 580 | 582 | 4,600 |
2018/11/28 | 576 | 584 | 569 | 581 | 7,700 |
2018/11/27 | 563 | 575 | 562 | 571 | 5,700 |
2018/11/26 | 561 | 570 | 560 | 565 | 8,000 |
2018/11/22 | 567 | 577 | 563 | 577 | 4,900 |
2018/11/21 | 568 | 576 | 565 | 567 | 9,600 |
2018/11/20 | 558 | 573 | 558 | 568 | 3,600 |
2018/11/19 | 559 | 560 | 554 | 558 | 2,300 |
2018/11/16 | 557 | 557 | 544 | 549 | 9,300 |
2018/11/15 | 555 | 559 | 555 | 556 | 5,200 |
2018/11/14 | 568 | 570 | 560 | 560 | 5,800 |
2018/11/13 | 577 | 577 | 563 | 566 | 6,200 |
2018/11/12 | 580 | 587 | 577 | 584 | 2,600 |
2018/11/09 | 601 | 601 | 572 | 579 | 9,200 |
2018/11/08 | 570 | 578 | 570 | 571 | 3,600 |
2018/11/07 | 564 | 574 | 564 | 565 | 6,300 |
2018/11/06 | 554 | 563 | 554 | 563 | 6,600 |
2018/11/05 | 557 | 559 | 555 | 555 | 4,700 |
2018/11/02 | 560 | 560 | 557 | 558 | 8,500 |
2018/11/01 | 569 | 569 | 561 | 561 | 5,900 |
2018/10/31 | 589 | 589 | 577 | 577 | 3,400 |
2018/10/30 | 570 | 580 | 556 | 580 | 9,600 |
2018/10/29 | 556 | 564 | 556 | 560 | 4,100 |
2018/10/26 | 566 | 586 | 556 | 556 | 12,700 |
2018/10/25 | 571 | 580 | 555 | 558 | 14,400 |
2018/10/24 | 579 | 584 | 571 | 579 | 5,100 |
2018/10/23 | 591 | 591 | 574 | 574 | 8,000 |
2018/10/22 | 592 | 600 | 591 | 591 | 11,200 |
2018/10/19 | 596 | 599 | 593 | 594 | 3,900 |
2018/10/18 | 596 | 601 | 595 | 596 | 4,100 |
2018/10/17 | 600 | 601 | 596 | 596 | 5,200 |
2018/10/16 | 593 | 597 | 590 | 597 | 8,000 |
2018/10/15 | 603 | 603 | 593 | 595 | 15,700 |
2018/10/12 | 597 | 604 | 596 | 598 | 7,200 |
2018/10/11 | 602 | 604 | 595 | 599 | 15,100 |
2018/10/10 | 610 | 610 | 605 | 606 | 3,200 |
2018/10/09 | 615 | 615 | 606 | 606 | 4,800 |
2018/10/05 | 618 | 620 | 612 | 612 | 3,500 |
2018/10/04 | 617 | 620 | 611 | 616 | 5,300 |
2018/10/03 | 617 | 627 | 613 | 616 | 9,700 |
2018/10/02 | 616 | 619 | 611 | 617 | 9,400 |
2018/10/01 | 629 | 629 | 610 | 610 | 12,000 |
2018/09/28 | 606 | 613 | 605 | 609 | 11,700 |
2018/09/27 | 620 | 634 | 606 | 606 | 23,400 |
2018/09/26 | 619 | 619 | 611 | 613 | 9,900 |
2018/09/25 | 613 | 623 | 611 | 621 | 15,100 |
2018/09/21 | 613 | 613 | 606 | 608 | 6,600 |
2018/09/20 | 609 | 613 | 609 | 610 | 5,700 |
2018/09/19 | 615 | 618 | 606 | 611 | 13,800 |
2018/09/18 | 598 | 612 | 598 | 602 | 21,700 |
2018/09/14 | 606 | 620 | 606 | 608 | 19,300 |
2018/09/13 | 608 | 613 | 605 | 610 | 5,700 |
2018/09/12 | 605 | 605 | 600 | 602 | 2,600 |
2018/09/11 | 606 | 606 | 601 | 605 | 3,800 |
2018/09/10 | 604 | 604 | 600 | 601 | 4,400 |
2018/09/07 | 605 | 605 | 601 | 603 | 7,200 |
2018/09/06 | 604 | 604 | 602 | 602 | 1,400 |
2018/09/05 | 603 | 606 | 603 | 604 | 2,500 |
2018/09/04 | 603 | 609 | 602 | 604 | 4,500 |
2018/09/03 | 613 | 613 | 602 | 606 | 7,100 |
2018/08/31 | 613 | 614 | 606 | 611 | 10,700 |
2018/08/30 | 617 | 619 | 613 | 619 | 6,900 |
2018/08/29 | 617 | 640 | 617 | 617 | 24,400 |
2018/08/28 | 633 | 637 | 617 | 617 | 11,900 |
2018/08/27 | 615 | 640 | 614 | 630 | 17,300 |
2018/08/24 | 613 | 620 | 611 | 615 | 7,100 |
2018/08/23 | 612 | 615 | 612 | 614 | 2,400 |
2018/08/22 | 616 | 616 | 612 | 612 | 3,500 |
2018/08/21 | 605 | 616 | 605 | 615 | 3,500 |
2018/08/20 | 603 | 605 | 602 | 605 | 2,500 |
2018/08/17 | 602 | 604 | 602 | 603 | 3,700 |
2018/08/16 | 601 | 603 | 596 | 601 | 9,500 |
2018/08/15 | 611 | 611 | 601 | 603 | 7,600 |
2018/08/14 | 607 | 614 | 607 | 609 | 5,200 |
2018/08/13 | 610 | 619 | 605 | 609 | 14,400 |
2018/08/10 | 610 | 611 | 602 | 603 | 15,600 |
2018/08/09 | 615 | 620 | 608 | 617 | 7,200 |
2018/08/08 | 617 | 620 | 607 | 611 | 9,300 |
2018/08/07 | 610 | 614 | 609 | 614 | 1,500 |
2018/08/06 | 606 | 612 | 606 | 608 | 5,300 |
2018/08/03 | 618 | 620 | 606 | 606 | 7,900 |
2018/08/02 | 613 | 625 | 613 | 618 | 6,000 |
2018/08/01 | 614 | 614 | 611 | 613 | 4,100 |
2018/07/31 | 622 | 624 | 609 | 612 | 20,300 |
2018/07/30 | 652 | 652 | 627 | 630 | 25,100 |
2018/07/27 | 613 | 652 | 609 | 652 | 20,900 |
2018/07/26 | 609 | 615 | 609 | 611 | 9,200 |
2018/07/25 | 609 | 620 | 607 | 611 | 9,200 |
2018/07/24 | 613 | 613 | 611 | 611 | 2,800 |
2018/07/23 | 612 | 613 | 609 | 611 | 7,100 |
2018/07/20 | 607 | 618 | 607 | 608 | 5,600 |
2018/07/19 | 607 | 608 | 607 | 607 | 1,900 |
2018/07/18 | 607 | 612 | 606 | 607 | 4,900 |
2018/07/17 | 616 | 616 | 605 | 607 | 8,200 |
2018/07/13 | 628 | 628 | 610 | 616 | 8,100 |
2018/07/12 | 638 | 638 | 625 | 625 | 8,200 |
2018/07/11 | 611 | 635 | 608 | 628 | 11,900 |
2018/07/10 | 618 | 628 | 608 | 608 | 10,600 |
2018/07/09 | 605 | 620 | 605 | 617 | 7,500 |
2018/07/06 | 602 | 619 | 601 | 612 | 14,800 |
2018/07/05 | 618 | 665 | 598 | 599 | 62,100 |
2018/07/04 | 630 | 630 | 611 | 620 | 14,000 |
2018/07/03 | 639 | 639 | 632 | 634 | 9,800 |
2018/07/02 | 657 | 658 | 649 | 649 | 7,300 |
2018/06/29 | 659 | 670 | 654 | 666 | 8,500 |
2018/06/28 | 650 | 673 | 648 | 666 | 11,100 |
2018/06/27 | 652 | 657 | 631 | 657 | 8,400 |
2018/06/26 | 638 | 652 | 638 | 650 | 6,600 |
2018/06/25 | 638 | 654 | 638 | 641 | 14,400 |
2018/06/22 | 631 | 639 | 631 | 638 | 4,700 |
2018/06/21 | 634 | 638 | 628 | 633 | 9,000 |
2018/06/20 | 630 | 640 | 624 | 634 | 14,400 |
2018/06/19 | 651 | 656 | 629 | 630 | 11,400 |
2018/06/18 | 647 | 652 | 642 | 651 | 7,000 |
2018/06/15 | 648 | 648 | 640 | 645 | 5,100 |
2018/06/14 | 647 | 648 | 638 | 638 | 6,100 |
2018/06/13 | 642 | 655 | 642 | 653 | 13,400 |
2018/06/12 | 645 | 652 | 639 | 639 | 11,000 |
2018/06/11 | 648 | 650 | 642 | 650 | 6,600 |
2018/06/08 | 648 | 658 | 646 | 648 | 12,300 |
2018/06/07 | 647 | 656 | 647 | 656 | 13,000 |
2018/06/06 | 647 | 653 | 643 | 653 | 7,400 |
2018/06/05 | 653 | 654 | 645 | 652 | 5,800 |
2018/06/04 | 636 | 653 | 636 | 653 | 17,100 |
2018/06/01 | 629 | 632 | 625 | 631 | 7,800 |
2018/05/31 | 627 | 630 | 624 | 624 | 6,000 |
2018/05/30 | 615 | 633 | 613 | 633 | 8,000 |
2018/05/29 | 620 | 627 | 620 | 624 | 7,000 |
2018/05/28 | 624 | 624 | 618 | 620 | 5,000 |
2018/05/25 | 639 | 645 | 617 | 617 | 20,500 |
2018/05/24 | 648 | 648 | 629 | 629 | 5,700 |
2018/05/23 | 649 | 651 | 644 | 648 | 6,700 |
2018/05/22 | 645 | 646 | 638 | 638 | 4,300 |
2018/05/21 | 625 | 653 | 625 | 649 | 10,500 |
2018/05/18 | 630 | 637 | 627 | 633 | 7,900 |
2018/05/17 | 645 | 645 | 619 | 620 | 24,000 |
2018/05/16 | 666 | 668 | 634 | 634 | 34,200 |
2018/05/15 | 680 | 685 | 661 | 676 | 50,400 |
2018/05/14 | 657 | 660 | 652 | 660 | 13,400 |
2018/05/11 | 656 | 659 | 652 | 657 | 6,300 |
2018/05/10 | 647 | 654 | 647 | 648 | 20,100 |
2018/05/09 | 660 | 664 | 653 | 660 | 13,200 |
2018/05/08 | 665 | 665 | 655 | 657 | 15,400 |
2018/05/07 | 665 | 670 | 654 | 656 | 11,200 |
2018/05/02 | 665 | 669 | 660 | 667 | 8,300 |
2018/05/01 | 642 | 667 | 642 | 666 | 25,500 |
2018/04/27 | 658 | 658 | 644 | 649 | 12,800 |
2018/04/26 | 644 | 658 | 644 | 657 | 13,100 |
2018/04/25 | 643 | 644 | 639 | 644 | 6,000 |
2018/04/24 | 632 | 645 | 632 | 644 | 12,200 |
2018/04/23 | 629 | 637 | 629 | 636 | 3,200 |
2018/04/20 | 646 | 646 | 628 | 633 | 10,300 |
2018/04/19 | 630 | 646 | 630 | 642 | 16,000 |
2018/04/18 | 616 | 628 | 615 | 624 | 18,000 |
2018/04/17 | 621 | 628 | 617 | 622 | 14,400 |
2018/04/16 | 618 | 622 | 616 | 622 | 38,500 |
2018/04/13 | 611 | 621 | 604 | 619 | 24,100 |
2018/04/12 | 604 | 614 | 604 | 612 | 6,600 |
2018/04/11 | 604 | 610 | 597 | 605 | 21,000 |
2018/04/10 | 601 | 602 | 596 | 601 | 4,200 |
2018/04/09 | 596 | 604 | 596 | 601 | 9,100 |
2018/04/06 | 602 | 606 | 596 | 598 | 14,200 |
2018/04/05 | 601 | 605 | 597 | 605 | 18,700 |
2018/04/04 | 593 | 604 | 593 | 601 | 26,900 |
2018/04/03 | 603 | 606 | 602 | 603 | 4,300 |
2018/04/02 | 611 | 613 | 605 | 606 | 6,300 |
2018/03/30 | 610 | 611 | 602 | 610 | 10,000 |
2018/03/29 | 603 | 609 | 599 | 607 | 12,700 |
2018/03/28 | 595 | 598 | 586 | 596 | 15,600 |
2018/03/27 | 610 | 610 | 593 | 598 | 24,900 |
2018/03/26 | 586 | 587 | 579 | 585 | 24,800 |
2018/03/23 | 602 | 605 | 593 | 593 | 52,100 |
2018/03/22 | 612 | 615 | 605 | 609 | 21,800 |
2018/03/20 | 615 | 615 | 607 | 610 | 17,400 |
2018/03/19 | 635 | 635 | 617 | 618 | 11,900 |
2018/03/16 | 649 | 649 | 632 | 635 | 23,500 |
2018/03/15 | 617 | 668 | 610 | 659 | 88,900 |
2018/03/14 | 612 | 618 | 612 | 618 | 8,700 |
2018/03/13 | 616 | 619 | 610 | 613 | 29,600 |
2018/03/12 | 622 | 622 | 616 | 620 | 14,800 |
2018/03/09 | 613 | 622 | 613 | 616 | 23,400 |
2018/03/08 | 614 | 615 | 607 | 612 | 14,000 |
2018/03/07 | 615 | 619 | 610 | 613 | 16,800 |
2018/03/06 | 608 | 618 | 608 | 616 | 6,900 |
2018/03/05 | 618 | 618 | 605 | 607 | 31,700 |
2018/03/02 | 629 | 629 | 615 | 618 | 34,400 |
2018/03/01 | 651 | 651 | 634 | 636 | 11,900 |
2018/02/28 | 653 | 660 | 652 | 652 | 12,700 |
2018/02/27 | 653 | 663 | 650 | 653 | 13,400 |
2018/02/26 | 656 | 660 | 648 | 648 | 14,300 |
2018/02/23 | 648 | 660 | 645 | 654 | 15,100 |
2018/02/22 | 651 | 652 | 645 | 650 | 12,700 |
2018/02/21 | 661 | 674 | 652 | 656 | 35,900 |
2018/02/20 | 632 | 665 | 632 | 661 | 37,900 |
2018/02/19 | 626 | 631 | 618 | 629 | 33,300 |
2018/02/16 | 620 | 628 | 614 | 618 | 43,700 |
2018/02/15 | 630 | 631 | 610 | 615 | 81,400 |
2018/02/14 | 703 | 733 | 603 | 640 | 868,300 |
2018/02/13 | 647 | 647 | 628 | 633 | 33,700 |
2018/02/09 | 607 | 634 | 605 | 617 | 48,500 |
2018/02/08 | 658 | 673 | 658 | 667 | 7,300 |
2018/02/07 | 664 | 694 | 658 | 658 | 30,000 |
2018/02/06 | 672 | 672 | 633 | 655 | 83,100 |
2018/02/05 | 680 | 692 | 679 | 686 | 19,400 |
2018/02/02 | 705 | 706 | 695 | 698 | 28,100 |
2018/02/01 | 708 | 710 | 700 | 704 | 25,500 |
2018/01/31 | 707 | 708 | 700 | 702 | 23,600 |
2018/01/30 | 714 | 715 | 709 | 712 | 14,900 |
2018/01/29 | 715 | 718 | 713 | 713 | 10,900 |
2018/01/26 | 713 | 719 | 712 | 712 | 9,300 |
2018/01/25 | 721 | 722 | 712 | 712 | 19,400 |
2018/01/24 | 727 | 730 | 720 | 721 | 27,200 |
2018/01/23 | 719 | 724 | 718 | 722 | 13,800 |
2018/01/22 | 723 | 726 | 713 | 719 | 27,200 |
2018/01/19 | 734 | 734 | 721 | 723 | 17,100 |
2018/01/18 | 734 | 734 | 724 | 730 | 17,000 |
2018/01/17 | 733 | 734 | 724 | 724 | 13,300 |
2018/01/16 | 726 | 755 | 726 | 734 | 81,200 |
2018/01/15 | 730 | 730 | 722 | 730 | 25,900 |
2018/01/12 | 730 | 734 | 726 | 728 | 8,900 |
2018/01/11 | 727 | 731 | 722 | 731 | 21,600 |
2018/01/10 | 734 | 735 | 728 | 729 | 14,000 |
2018/01/09 | 731 | 736 | 721 | 730 | 19,400 |
2018/01/05 | 730 | 733 | 721 | 732 | 28,300 |
2018/01/04 | 727 | 729 | 721 | 729 | 17,800 |