3896 阿波製紙(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2440140439940121,300401
2021-09-2241741739040043,000400
2021-09-2141542241541814,400418
2021-09-1742442741442622,900426
2021-09-16420444414423173,500423
2021-09-154054084044075,800407
2021-09-1440441240441022,200410
2021-09-1341341539840536,700405
2021-09-1041443540641377,300413
2021-09-0940841640540639,500406
2021-09-08401452391404223,300404
2021-09-073993993943967,800396
2021-09-064004003953966,000396
2021-09-0340240239039413,500394
2021-09-0239640738738711,300387
2021-09-0139139538839318,000393
2021-08-313863913843897,100389
2021-08-303903903853855,300385
2021-08-273903903863874,600387
2021-08-263903903853895,600389
2021-08-253883903853907,700390
2021-08-243893923883904,800390
2021-08-233883903883905,900390
2021-08-203883893883882,300388
2021-08-193883903883883,600388
2021-08-183933933893892,700389
2021-08-173943943893895,000389
2021-08-163963963913915,200391
2021-08-133983983953962,700396
2021-08-123994003973982,400398
2021-08-113973983933984,000398
2021-08-1039739739139717,200397
2021-08-0640140139840011,700400
2021-08-054014034004005,900400
2021-08-044014024014011,100401
2021-08-034044074014022,700402
2021-08-024034074034072,700407
2021-07-304014034004003,900400
2021-07-294004064004068,700406
2021-07-284004023994011,900401
2021-07-274004024004026,700402
2021-07-2640540540040010,200400
2021-07-214044044004005,500400
2021-07-204004013993998,100399
2021-07-194044044014015,000401
2021-07-164064074054054,200405
2021-07-154084124064064,200406
2021-07-144074104074072,600407
2021-07-134154154054056,500405
2021-07-124124124004028,300402
2021-07-0941041339940026,500400
2021-07-0842042041241213,700412
2021-07-074194194174171,900417
2021-07-064224224184192,400419
2021-07-054214214184182,200418
2021-07-024194214194212,300421
2021-07-014224224174176,300417
2021-06-304284284214226,900422
2021-06-294204214204202,700420
2021-06-284204224194213,300421
2021-06-254214214194202,000420
2021-06-244194214184192,800419
2021-06-234184214184213,100421
2021-06-224254254184196,100419
2021-06-2142042241841811,000418
2021-06-184214244214246,300424
2021-06-174234244214215,400421
2021-06-164244254234246,100424
2021-06-154224264224225,200422
2021-06-144254254224225,800422
2021-06-114294294234238,900423
2021-06-1042542742242421,300424
2021-06-094284294254254,200425
2021-06-08426427426427700427
2021-06-074274274244254,400425
2021-06-044294294244264,000426
2021-06-034244264244265,700426
2021-06-024294294244254,500425
2021-06-014284334264294,700429
2021-05-314324324264264,600426
2021-05-284284304244288,800428
2021-05-274274274234244,500424
2021-05-264304304234233,600423
2021-05-254254254224224,900422
2021-05-244264264224252,200425
2021-05-214274314224239,000423
2021-05-2043243942742721,500427
2021-05-194214234204204,300420
2021-05-184214234204232,000423
2021-05-174244254224226,800422
2021-05-144284294244246,100424
2021-05-134264274224226,700422
2021-05-124294294264263,400426
2021-05-1143343342842913,100429
2021-05-104314344304339,700433
2021-05-074364364294299,600429
2021-05-0643443642542824,900428
2021-04-3044144243343315,200433
2021-04-2844344344044014,100440
2021-04-2745845844244222,000442
2021-04-2644344844244211,300442
2021-04-2344845544544511,600445
2021-04-224504534484484,400448
2021-04-214524524474478,300447
2021-04-204574584554555,600455
2021-04-194594614584589,300458
2021-04-164674674614614,400461
2021-04-154644694634633,900463
2021-04-144714714634658,200465
2021-04-134634664624631,300463
2021-04-124754754624645,500464
2021-04-094674724634638,400463
2021-04-0847847846746726,200467
2021-04-0749350046747062,400470
2021-04-064664694614699,800469
2021-04-054634654614651,400465
2021-04-024614644614631,200463
2021-04-014614634604606,300460
2021-03-314614624604603,800460
2021-03-304674674614618,700461
2021-03-2947047046146810,900468
2021-03-264624694624676,200467
2021-03-254634634584619,100461
2021-03-244634634574596,200459
2021-03-234644654604629,600462
2021-03-224604634594628,900462
2021-03-1946246245545815,700458
2021-03-184584634564585,700458
2021-03-1745746545545811,600458
2021-03-164554574544575,200457
2021-03-1546046045245510,600455
2021-03-124564574534579,500457
2021-03-114544584544576,300457
2021-03-104554584514583,900458
2021-03-0945145844645810,400458
2021-03-084504534464486,300448
2021-03-0545445444244619,900446
2021-03-044554554514523,800452
2021-03-034564604534557,000455
2021-03-024574574514566,500456
2021-03-0145346245345318,100453
2021-02-2644846444145916,500459
2021-02-254524564504504,000450
2021-02-244514544484504,500450
2021-02-224554554504514,700451
2021-02-194594594504507,700450
2021-02-184604604554558,100455
2021-02-174574624574615,400461
2021-02-164654654594602,700460
2021-02-154604624564606,400460
2021-02-124554654534557,600455
2021-02-1045845844845416,200454
2021-02-0947547546046315,400463
2021-02-0846947946846913,900469
2021-02-054684704664697,200469
2021-02-044654674634646,000464
2021-02-0346447046346612,600466
2021-02-0246246546046113,900461
2021-02-0145946245445712,100457
2021-01-294594624524529,600452
2021-01-2846346645545533,100455
2021-01-27447523447467273,400467
2021-01-264464474434478,300447
2021-01-254484544444466,000446
2021-01-2245445444444411,500444
2021-01-214584584504509,700450
2021-01-204604604544553,000455
2021-01-194584584544542,900454
2021-01-184554554504501,800450
2021-01-154584584524523,500452
2021-01-144624634584582,400458
2021-01-1347847846146211,700462
2021-01-1248448446947312,900473
2021-01-0846549546247673,700476
2021-01-0744445844045116,900451
2021-01-064344394344365,700436
2021-01-0543744443744214,200442
2021-01-044384484344415,200441

分割・併合履歴 : なし