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
2021-04-20	457	458	455	455	5,600	455
2021-04-19	459	461	458	458	9,300	458
2021-04-16	467	467	461	461	4,400	461
2021-04-15	464	469	463	463	3,900	463
2021-04-14	471	471	463	465	8,200	465
2021-04-13	463	466	462	463	1,300	463
2021-04-12	475	475	462	464	5,500	464
2021-04-09	467	472	463	463	8,400	463
2021-04-08	478	478	467	467	26,200	467
2021-04-07	493	500	467	470	62,400	470
2021-04-06	466	469	461	469	9,800	469
2021-04-05	463	465	461	465	1,400	465
2021-04-02	461	464	461	463	1,200	463
2021-04-01	461	463	460	460	6,300	460
2021-03-31	461	462	460	460	3,800	460
2021-03-30	467	467	461	461	8,700	461
2021-03-29	470	470	461	468	10,900	468
2021-03-26	462	469	462	467	6,200	467
2021-03-25	463	463	458	461	9,100	461
2021-03-24	463	463	457	459	6,200	459
2021-03-23	464	465	460	462	9,600	462
2021-03-22	460	463	459	462	8,900	462
2021-03-19	462	462	455	458	15,700	458
2021-03-18	458	463	456	458	5,700	458
2021-03-17	457	465	455	458	11,600	458
2021-03-16	455	457	454	457	5,200	457
2021-03-15	460	460	452	455	10,600	455
2021-03-12	456	457	453	457	9,500	457
2021-03-11	454	458	454	457	6,300	457
2021-03-10	455	458	451	458	3,900	458
2021-03-09	451	458	446	458	10,400	458
2021-03-08	450	453	446	448	6,300	448
2021-03-05	454	454	442	446	19,900	446
2021-03-04	455	455	451	452	3,800	452
2021-03-03	456	460	453	455	7,000	455
2021-03-02	457	457	451	456	6,500	456
2021-03-01	453	462	453	453	18,100	453
2021-02-26	448	464	441	459	16,500	459
2021-02-25	452	456	450	450	4,000	450
2021-02-24	451	454	448	450	4,500	450
2021-02-22	455	455	450	451	4,700	451
2021-02-19	459	459	450	450	7,700	450
2021-02-18	460	460	455	455	8,100	455
2021-02-17	457	462	457	461	5,400	461
2021-02-16	465	465	459	460	2,700	460
2021-02-15	460	462	456	460	6,400	460
2021-02-12	455	465	453	455	7,600	455
2021-02-10	458	458	448	454	16,200	454
2021-02-09	475	475	460	463	15,400	463
2021-02-08	469	479	468	469	13,900	469
2021-02-05	468	470	466	469	7,200	469
2021-02-04	465	467	463	464	6,000	464
2021-02-03	464	470	463	466	12,600	466
2021-02-02	462	465	460	461	13,900	461
2021-02-01	459	462	454	457	12,100	457
2021-01-29	459	462	452	452	9,600	452
2021-01-28	463	466	455	455	33,100	455
2021-01-27	447	523	447	467	273,400	467
2021-01-26	446	447	443	447	8,300	447
2021-01-25	448	454	444	446	6,000	446
2021-01-22	454	454	444	444	11,500	444
2021-01-21	458	458	450	450	9,700	450
2021-01-20	460	460	454	455	3,000	455
2021-01-19	458	458	454	454	2,900	454
2021-01-18	455	455	450	450	1,800	450
2021-01-15	458	458	452	452	3,500	452
2021-01-14	462	463	458	458	2,400	458
2021-01-13	478	478	461	462	11,700	462
2021-01-12	484	484	469	473	12,900	473
2021-01-08	465	495	462	476	73,700	476
2021-01-07	444	458	440	451	16,900	451
2021-01-06	434	439	434	436	5,700	436
2021-01-05	437	444	437	442	14,200	442
2021-01-04	438	448	434	441	5,200	441

分割・併合履歴：なし