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 |
---|---|---|---|---|---|
2020/12/30 | 439 | 443 | 437 | 438 | 10,400 |
2020/12/29 | 432 | 440 | 427 | 431 | 11,900 |
2020/12/28 | 440 | 450 | 421 | 425 | 63,200 |
2020/12/25 | 454 | 454 | 448 | 448 | 13,200 |
2020/12/24 | 456 | 457 | 454 | 454 | 14,400 |
2020/12/23 | 469 | 470 | 456 | 456 | 21,900 |
2020/12/22 | 470 | 476 | 464 | 467 | 7,000 |
2020/12/21 | 490 | 490 | 468 | 469 | 27,600 |
2020/12/18 | 499 | 510 | 490 | 490 | 25,800 |
2020/12/17 | 510 | 513 | 489 | 495 | 27,500 |
2020/12/16 | 502 | 523 | 499 | 512 | 66,700 |
2020/12/15 | 493 | 549 | 486 | 496 | 164,300 |
2020/12/14 | 494 | 494 | 480 | 486 | 20,800 |
2020/12/11 | 482 | 494 | 474 | 494 | 19,200 |
2020/12/10 | 468 | 480 | 468 | 474 | 9,400 |
2020/12/09 | 463 | 468 | 461 | 468 | 5,800 |
2020/12/08 | 465 | 467 | 460 | 464 | 7,800 |
2020/12/07 | 512 | 514 | 459 | 464 | 42,900 |
2020/12/04 | 473 | 510 | 466 | 500 | 45,500 |
2020/12/03 | 452 | 532 | 448 | 471 | 148,300 |
2020/12/02 | 450 | 454 | 450 | 454 | 9,300 |
2020/12/01 | 450 | 459 | 449 | 455 | 9,300 |
2020/11/30 | 463 | 464 | 451 | 452 | 9,200 |
2020/11/27 | 465 | 513 | 460 | 460 | 83,200 |
2020/11/26 | 461 | 466 | 461 | 461 | 3,900 |
2020/11/25 | 465 | 469 | 464 | 464 | 4,800 |
2020/11/24 | 460 | 460 | 454 | 457 | 3,500 |
2020/11/20 | 452 | 457 | 452 | 454 | 4,500 |
2020/11/19 | 458 | 458 | 452 | 452 | 2,200 |
2020/11/18 | 452 | 460 | 452 | 458 | 15,700 |
2020/11/17 | 454 | 455 | 445 | 448 | 6,100 |
2020/11/16 | 446 | 454 | 438 | 454 | 10,000 |
2020/11/13 | 450 | 450 | 439 | 442 | 13,600 |
2020/11/12 | 451 | 451 | 444 | 450 | 4,100 |
2020/11/11 | 446 | 456 | 443 | 452 | 14,400 |
2020/11/10 | 437 | 443 | 433 | 443 | 14,600 |
2020/11/09 | 427 | 429 | 422 | 429 | 4,500 |
2020/11/06 | 420 | 422 | 419 | 421 | 3,100 |
2020/11/05 | 427 | 427 | 418 | 418 | 5,500 |
2020/11/04 | 425 | 426 | 423 | 425 | 3,300 |
2020/11/02 | 431 | 431 | 420 | 423 | 13,000 |
2020/10/30 | 441 | 441 | 425 | 427 | 10,400 |
2020/10/29 | 434 | 445 | 426 | 445 | 12,900 |
2020/10/28 | 440 | 440 | 434 | 435 | 5,500 |
2020/10/27 | 436 | 440 | 436 | 440 | 7,600 |
2020/10/26 | 441 | 443 | 438 | 439 | 5,600 |
2020/10/23 | 448 | 450 | 440 | 446 | 22,700 |
2020/10/22 | 447 | 493 | 447 | 448 | 66,000 |
2020/10/21 | 443 | 446 | 442 | 446 | 9,300 |
2020/10/20 | 445 | 447 | 442 | 442 | 6,300 |
2020/10/19 | 447 | 447 | 443 | 445 | 4,600 |
2020/10/16 | 450 | 455 | 445 | 445 | 5,200 |
2020/10/15 | 459 | 459 | 450 | 450 | 16,900 |
2020/10/14 | 465 | 465 | 462 | 462 | 5,100 |
2020/10/13 | 476 | 477 | 465 | 465 | 14,600 |
2020/10/12 | 472 | 476 | 472 | 474 | 3,400 |
2020/10/09 | 488 | 488 | 471 | 471 | 21,900 |
2020/10/08 | 505 | 505 | 481 | 486 | 29,100 |
2020/10/07 | 496 | 508 | 496 | 500 | 9,300 |
2020/10/06 | 503 | 513 | 493 | 503 | 18,100 |
2020/10/05 | 536 | 548 | 500 | 508 | 47,700 |
2020/10/02 | 517 | 598 | 502 | 506 | 397,000 |
2020/09/30 | 515 | 515 | 506 | 510 | 5,700 |
2020/09/29 | 497 | 515 | 495 | 515 | 7,700 |
2020/09/28 | 484 | 496 | 484 | 491 | 10,700 |
2020/09/25 | 485 | 485 | 477 | 480 | 4,700 |
2020/09/24 | 486 | 486 | 479 | 480 | 2,800 |
2020/09/23 | 500 | 505 | 478 | 479 | 32,900 |
2020/09/18 | 475 | 479 | 475 | 477 | 4,200 |
2020/09/17 | 472 | 474 | 472 | 474 | 1,800 |
2020/09/16 | 473 | 480 | 473 | 476 | 4,200 |
2020/09/15 | 477 | 478 | 476 | 478 | 2,300 |
2020/09/14 | 475 | 479 | 473 | 476 | 5,300 |
2020/09/11 | 474 | 474 | 468 | 474 | 6,900 |
2020/09/10 | 474 | 474 | 467 | 474 | 6,100 |
2020/09/09 | 475 | 475 | 468 | 474 | 6,500 |
2020/09/08 | 470 | 476 | 466 | 474 | 5,400 |
2020/09/07 | 468 | 474 | 468 | 470 | 8,500 |
2020/09/04 | 490 | 490 | 474 | 476 | 10,200 |
2020/09/03 | 474 | 505 | 474 | 491 | 37,800 |
2020/09/02 | 487 | 487 | 477 | 479 | 2,000 |
2020/09/01 | 491 | 491 | 475 | 476 | 3,700 |
2020/08/31 | 486 | 490 | 476 | 486 | 11,100 |
2020/08/28 | 494 | 494 | 485 | 488 | 6,700 |
2020/08/27 | 493 | 494 | 485 | 493 | 3,800 |
2020/08/26 | 494 | 494 | 486 | 491 | 1,900 |
2020/08/25 | 490 | 495 | 490 | 492 | 11,200 |
2020/08/24 | 492 | 492 | 489 | 492 | 4,200 |
2020/08/21 | 493 | 494 | 491 | 492 | 3,400 |
2020/08/20 | 493 | 493 | 491 | 491 | 2,400 |
2020/08/19 | 485 | 491 | 485 | 491 | 2,500 |
2020/08/18 | 487 | 489 | 487 | 487 | 2,000 |
2020/08/17 | 491 | 492 | 486 | 492 | 3,200 |
2020/08/14 | 489 | 495 | 489 | 489 | 4,200 |
2020/08/13 | 485 | 490 | 485 | 490 | 6,400 |
2020/08/12 | 480 | 486 | 475 | 485 | 7,600 |
2020/08/11 | 472 | 475 | 463 | 472 | 10,000 |
2020/08/07 | 453 | 484 | 446 | 473 | 32,400 |
2020/08/06 | 474 | 474 | 464 | 469 | 5,900 |
2020/08/05 | 476 | 476 | 462 | 467 | 4,700 |
2020/08/04 | 477 | 477 | 465 | 469 | 7,000 |
2020/08/03 | 467 | 475 | 467 | 469 | 4,500 |
2020/07/31 | 496 | 496 | 467 | 467 | 19,700 |
2020/07/30 | 482 | 503 | 477 | 503 | 15,900 |
2020/07/29 | 495 | 499 | 486 | 498 | 5,600 |
2020/07/28 | 493 | 496 | 487 | 496 | 4,900 |
2020/07/27 | 481 | 486 | 480 | 486 | 5,300 |
2020/07/22 | 491 | 499 | 482 | 482 | 9,900 |
2020/07/21 | 480 | 501 | 480 | 501 | 15,800 |
2020/07/20 | 481 | 487 | 480 | 481 | 14,600 |
2020/07/17 | 490 | 491 | 481 | 483 | 7,100 |
2020/07/16 | 500 | 500 | 488 | 490 | 7,200 |
2020/07/15 | 502 | 505 | 493 | 500 | 16,400 |
2020/07/14 | 494 | 500 | 492 | 500 | 4,600 |
2020/07/13 | 489 | 493 | 484 | 490 | 3,400 |
2020/07/10 | 496 | 499 | 482 | 482 | 7,600 |
2020/07/09 | 490 | 504 | 490 | 496 | 4,300 |
2020/07/08 | 493 | 504 | 490 | 490 | 9,500 |
2020/07/07 | 499 | 499 | 490 | 498 | 3,800 |
2020/07/06 | 493 | 497 | 493 | 497 | 4,900 |
2020/07/03 | 488 | 493 | 482 | 493 | 6,800 |
2020/07/02 | 480 | 494 | 480 | 480 | 6,200 |
2020/07/01 | 503 | 503 | 480 | 480 | 6,000 |
2020/06/30 | 495 | 503 | 490 | 490 | 3,200 |
2020/06/29 | 495 | 501 | 490 | 493 | 3,800 |
2020/06/26 | 511 | 511 | 499 | 499 | 6,200 |
2020/06/25 | 508 | 510 | 501 | 501 | 3,500 |
2020/06/24 | 518 | 518 | 508 | 508 | 4,300 |
2020/06/23 | 530 | 530 | 507 | 513 | 9,700 |
2020/06/22 | 506 | 525 | 504 | 523 | 15,300 |
2020/06/19 | 507 | 513 | 500 | 513 | 19,000 |
2020/06/18 | 502 | 508 | 502 | 507 | 3,400 |
2020/06/17 | 507 | 513 | 501 | 506 | 5,500 |
2020/06/16 | 496 | 506 | 491 | 499 | 8,200 |
2020/06/15 | 500 | 515 | 481 | 482 | 27,800 |
2020/06/12 | 501 | 509 | 495 | 500 | 14,300 |
2020/06/11 | 523 | 531 | 516 | 520 | 15,600 |
2020/06/10 | 526 | 531 | 519 | 525 | 16,400 |
2020/06/09 | 533 | 534 | 523 | 529 | 9,300 |
2020/06/08 | 516 | 530 | 516 | 529 | 22,900 |
2020/06/05 | 524 | 529 | 514 | 529 | 6,600 |
2020/06/04 | 534 | 540 | 510 | 515 | 15,900 |
2020/06/03 | 544 | 552 | 525 | 525 | 14,300 |
2020/06/02 | 552 | 552 | 535 | 544 | 17,500 |
2020/06/01 | 546 | 558 | 540 | 545 | 13,900 |
2020/05/29 | 534 | 554 | 533 | 551 | 31,300 |
2020/05/28 | 519 | 550 | 511 | 550 | 33,600 |
2020/05/27 | 520 | 552 | 506 | 517 | 78,000 |
2020/05/26 | 524 | 531 | 512 | 517 | 21,100 |
2020/05/25 | 499 | 520 | 499 | 518 | 21,200 |
2020/05/22 | 501 | 506 | 489 | 498 | 12,000 |
2020/05/21 | 510 | 513 | 498 | 510 | 8,600 |
2020/05/20 | 496 | 516 | 496 | 510 | 10,600 |
2020/05/19 | 500 | 500 | 487 | 496 | 4,900 |
2020/05/18 | 484 | 485 | 470 | 484 | 12,400 |
2020/05/15 | 489 | 501 | 481 | 491 | 12,200 |
2020/05/14 | 521 | 521 | 490 | 490 | 8,900 |
2020/05/13 | 508 | 509 | 500 | 503 | 5,400 |
2020/05/12 | 530 | 530 | 514 | 516 | 8,200 |
2020/05/11 | 514 | 517 | 502 | 512 | 16,100 |
2020/05/08 | 506 | 515 | 504 | 514 | 11,600 |
2020/05/07 | 494 | 506 | 492 | 506 | 13,100 |
2020/05/01 | 504 | 504 | 498 | 504 | 14,200 |
2020/04/30 | 517 | 518 | 501 | 510 | 22,200 |
2020/04/28 | 514 | 515 | 500 | 515 | 14,900 |
2020/04/27 | 514 | 514 | 496 | 514 | 18,100 |
2020/04/24 | 514 | 515 | 490 | 498 | 44,200 |
2020/04/23 | 531 | 535 | 503 | 523 | 51,900 |
2020/04/22 | 494 | 545 | 474 | 537 | 152,100 |
2020/04/21 | 490 | 490 | 455 | 488 | 25,900 |
2020/04/20 | 476 | 489 | 476 | 488 | 20,500 |
2020/04/17 | 468 | 479 | 462 | 476 | 7,500 |
2020/04/16 | 459 | 472 | 459 | 472 | 3,900 |
2020/04/15 | 465 | 473 | 460 | 471 | 10,100 |
2020/04/14 | 456 | 467 | 452 | 464 | 10,800 |
2020/04/13 | 470 | 470 | 448 | 457 | 12,400 |
2020/04/10 | 475 | 475 | 459 | 473 | 8,400 |
2020/04/09 | 466 | 475 | 453 | 473 | 14,500 |
2020/04/08 | 455 | 474 | 450 | 460 | 27,200 |
2020/04/07 | 435 | 455 | 435 | 450 | 23,500 |
2020/04/06 | 414 | 440 | 413 | 439 | 20,400 |
2020/04/03 | 433 | 435 | 409 | 414 | 19,600 |
2020/04/02 | 441 | 442 | 434 | 435 | 9,300 |
2020/04/01 | 439 | 461 | 436 | 442 | 26,300 |
2020/03/31 | 430 | 453 | 430 | 439 | 16,600 |
2020/03/30 | 464 | 464 | 430 | 436 | 21,900 |
2020/03/27 | 448 | 477 | 436 | 464 | 77,200 |
2020/03/26 | 411 | 433 | 411 | 433 | 24,400 |
2020/03/25 | 420 | 443 | 419 | 443 | 32,300 |
2020/03/24 | 400 | 402 | 393 | 402 | 11,400 |
2020/03/23 | 387 | 395 | 382 | 390 | 26,300 |
2020/03/19 | 380 | 394 | 376 | 379 | 13,500 |
2020/03/18 | 388 | 398 | 375 | 375 | 34,400 |
2020/03/17 | 360 | 382 | 344 | 382 | 45,500 |
2020/03/16 | 370 | 382 | 365 | 366 | 61,900 |
2020/03/13 | 370 | 382 | 350 | 371 | 94,200 |
2020/03/12 | 430 | 438 | 400 | 402 | 59,300 |
2020/03/11 | 468 | 478 | 444 | 446 | 26,800 |
2020/03/10 | 424 | 463 | 405 | 460 | 63,900 |
2020/03/09 | 467 | 475 | 440 | 446 | 66,000 |
2020/03/06 | 504 | 506 | 482 | 483 | 34,400 |
2020/03/05 | 514 | 523 | 501 | 506 | 28,800 |
2020/03/04 | 511 | 525 | 506 | 513 | 21,200 |
2020/03/03 | 527 | 544 | 503 | 515 | 54,600 |
2020/03/02 | 453 | 523 | 451 | 517 | 70,700 |
2020/02/28 | 480 | 485 | 456 | 459 | 76,100 |
2020/02/27 | 511 | 523 | 495 | 495 | 60,100 |
2020/02/26 | 483 | 509 | 483 | 501 | 58,200 |
2020/02/25 | 485 | 501 | 483 | 491 | 58,500 |
2020/02/21 | 518 | 526 | 515 | 523 | 22,700 |
2020/02/20 | 512 | 529 | 512 | 518 | 24,200 |
2020/02/19 | 500 | 518 | 497 | 511 | 20,900 |
2020/02/18 | 517 | 518 | 495 | 499 | 26,100 |
2020/02/17 | 521 | 522 | 503 | 518 | 56,500 |
2020/02/14 | 539 | 539 | 515 | 523 | 40,800 |
2020/02/13 | 540 | 544 | 527 | 541 | 20,500 |
2020/02/12 | 552 | 554 | 537 | 540 | 43,200 |
2020/02/10 | 549 | 556 | 541 | 545 | 41,400 |
2020/02/07 | 570 | 577 | 559 | 561 | 55,000 |
2020/02/06 | 579 | 618 | 572 | 574 | 182,700 |
2020/02/05 | 580 | 584 | 562 | 577 | 78,100 |
2020/02/04 | 551 | 581 | 537 | 579 | 94,400 |
2020/02/03 | 524 | 553 | 507 | 551 | 96,200 |
2020/01/31 | 515 | 564 | 515 | 534 | 273,400 |
2020/01/30 | 525 | 525 | 506 | 513 | 88,900 |
2020/01/29 | 540 | 547 | 525 | 525 | 123,000 |
2020/01/28 | 555 | 556 | 540 | 542 | 129,800 |
2020/01/27 | 601 | 612 | 568 | 571 | 213,100 |
2020/01/24 | 646 | 648 | 603 | 618 | 668,700 |
2020/01/23 | 537 | 629 | 537 | 629 | 1,189,300 |
2020/01/22 | 538 | 538 | 529 | 529 | 17,500 |
2020/01/21 | 545 | 545 | 532 | 538 | 12,700 |
2020/01/20 | 528 | 547 | 528 | 532 | 20,400 |
2020/01/17 | 537 | 537 | 528 | 529 | 18,300 |
2020/01/16 | 545 | 545 | 533 | 537 | 30,900 |
2020/01/15 | 542 | 551 | 542 | 547 | 20,700 |
2020/01/14 | 543 | 543 | 532 | 542 | 23,900 |
2020/01/10 | 549 | 559 | 543 | 544 | 31,300 |
2020/01/09 | 546 | 557 | 546 | 554 | 64,200 |
2020/01/08 | 578 | 578 | 543 | 548 | 88,300 |
2020/01/07 | 569 | 615 | 551 | 580 | 208,500 |
2020/01/06 | 581 | 581 | 557 | 557 | 83,800 |