3896 阿波製紙(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-014504594494559,300455
2020-11-304634644514529,200452
2020-11-2746551346046083,200460
2020-11-264614664614613,900461
2020-11-254654694644644,800464
2020-11-244604604544573,500457
2020-11-204524574524544,500454
2020-11-194584584524522,200452
2020-11-1845246045245815,700458
2020-11-174544554454486,100448
2020-11-1644645443845410,000454
2020-11-1345045043944213,600442
2020-11-124514514444504,100450
2020-11-1144645644345214,400452
2020-11-1043744343344314,600443
2020-11-094274294224294,500429
2020-11-064204224194213,100421
2020-11-054274274184185,500418
2020-11-044254264234253,300425
2020-11-0243143142042313,000423
2020-10-3044144142542710,400427
2020-10-2943444542644512,900445
2020-10-284404404344355,500435
2020-10-274364404364407,600440
2020-10-264414434384395,600439
2020-10-2344845044044622,700446
2020-10-2244749344744866,000448
2020-10-214434464424469,300446
2020-10-204454474424426,300442
2020-10-194474474434454,600445
2020-10-164504554454455,200445
2020-10-1545945945045016,900450
2020-10-144654654624625,100462
2020-10-1347647746546514,600465
2020-10-124724764724743,400474
2020-10-0948848847147121,900471
2020-10-0850550548148629,100486
2020-10-074965084965009,300500
2020-10-0650351349350318,100503
2020-10-0553654850050847,700508
2020-10-02517598502506397,000506
2020-09-305155155065105,700510
2020-09-294975154955157,700515
2020-09-2848449648449110,700491
2020-09-254854854774804,700480
2020-09-244864864794802,800480
2020-09-2350050547847932,900479
2020-09-184754794754774,200477
2020-09-174724744724741,800474
2020-09-164734804734764,200476
2020-09-154774784764782,300478
2020-09-144754794734765,300476
2020-09-114744744684746,900474
2020-09-104744744674746,100474
2020-09-094754754684746,500474
2020-09-084704764664745,400474
2020-09-074684744684708,500470
2020-09-0449049047447610,200476
2020-09-0347450547449137,800491
2020-09-024874874774792,000479
2020-09-014914914754763,700476
2020-08-3148649047648611,100486
2020-08-284944944854886,700488
2020-08-274934944854933,800493
2020-08-264944944864911,900491
2020-08-2549049549049211,200492
2020-08-244924924894924,200492
2020-08-214934944914923,400492
2020-08-204934934914912,400491
2020-08-194854914854912,500491
2020-08-184874894874872,000487
2020-08-174914924864923,200492
2020-08-144894954894894,200489
2020-08-134854904854906,400490
2020-08-124804864754857,600485
2020-08-1147247546347210,000472
2020-08-0745348444647332,400473
2020-08-064744744644695,900469
2020-08-054764764624674,700467
2020-08-044774774654697,000469
2020-08-034674754674694,500469
2020-07-3149649646746719,700467
2020-07-3048250347750315,900503
2020-07-294954994864985,600498
2020-07-284934964874964,900496
2020-07-274814864804865,300486
2020-07-224914994824829,900482
2020-07-2148050148050115,800501
2020-07-2048148748048114,600481
2020-07-174904914814837,100483
2020-07-165005004884907,200490
2020-07-1550250549350016,400500
2020-07-144945004925004,600500
2020-07-134894934844903,400490
2020-07-104964994824827,600482
2020-07-094905044904964,300496
2020-07-084935044904909,500490
2020-07-074994994904983,800498
2020-07-064934974934974,900497
2020-07-034884934824936,800493
2020-07-024804944804806,200480
2020-07-015035034804806,000480
2020-06-304955034904903,200490
2020-06-294955014904933,800493
2020-06-265115114994996,200499
2020-06-255085105015013,500501
2020-06-245185185085084,300508
2020-06-235305305075139,700513
2020-06-2250652550452315,300523
2020-06-1950751350051319,000513
2020-06-185025085025073,400507
2020-06-175075135015065,500506
2020-06-164965064914998,200499
2020-06-1550051548148227,800482
2020-06-1250150949550014,300500
2020-06-1152353151652015,600520
2020-06-1052653151952516,400525
2020-06-095335345235299,300529
2020-06-0851653051652922,900529
2020-06-055245295145296,600529
2020-06-0453454051051515,900515
2020-06-0354455252552514,300525
2020-06-0255255253554417,500544
2020-06-0154655854054513,900545
2020-05-2953455453355131,300551
2020-05-2851955051155033,600550
2020-05-2752055250651778,000517
2020-05-2652453151251721,100517
2020-05-2549952049951821,200518
2020-05-2250150648949812,000498
2020-05-215105134985108,600510
2020-05-2049651649651010,600510
2020-05-195005004874964,900496
2020-05-1848448547048412,400484
2020-05-1548950148149112,200491
2020-05-145215214904908,900490
2020-05-135085095005035,400503
2020-05-125305305145168,200516
2020-05-1151451750251216,100512
2020-05-0850651550451411,600514
2020-05-0749450649250613,100506
2020-05-0150450449850414,200504
2020-04-3051751850151022,200510
2020-04-2851451550051514,900515
2020-04-2751451449651418,100514
2020-04-2451451549049844,200498
2020-04-2353153550352351,900523
2020-04-22494545474537152,100537
2020-04-2149049045548825,900488
2020-04-2047648947648820,500488
2020-04-174684794624767,500476
2020-04-164594724594723,900472
2020-04-1546547346047110,100471
2020-04-1445646745246410,800464
2020-04-1347047044845712,400457
2020-04-104754754594738,400473
2020-04-0946647545347314,500473
2020-04-0845547445046027,200460
2020-04-0743545543545023,500450
2020-04-0641444041343920,400439
2020-04-0343343540941419,600414
2020-04-024414424344359,300435
2020-04-0143946143644226,300442
2020-03-3143045343043916,600439
2020-03-3046446443043621,900436
2020-03-2744847743646477,200464
2020-03-2641143341143324,400433
2020-03-2542044341944332,300443
2020-03-2440040239340211,400402
2020-03-2338739538239026,300390
2020-03-1938039437637913,500379
2020-03-1838839837537534,400375
2020-03-1736038234438245,500382
2020-03-1637038236536661,900366
2020-03-1337038235037194,200371
2020-03-1243043840040259,300402
2020-03-1146847844444626,800446
2020-03-1042446340546063,900460
2020-03-0946747544044666,000446
2020-03-0650450648248334,400483
2020-03-0551452350150628,800506
2020-03-0451152550651321,200513
2020-03-0352754450351554,600515
2020-03-0245352345151770,700517
2020-02-2848048545645976,100459
2020-02-2751152349549560,100495
2020-02-2648350948350158,200501
2020-02-2548550148349158,500491
2020-02-2151852651552322,700523
2020-02-2051252951251824,200518
2020-02-1950051849751120,900511
2020-02-1851751849549926,100499
2020-02-1752152250351856,500518
2020-02-1453953951552340,800523
2020-02-1354054452754120,500541
2020-02-1255255453754043,200540
2020-02-1054955654154541,400545
2020-02-0757057755956155,000561
2020-02-06579618572574182,700574
2020-02-0558058456257778,100577
2020-02-0455158153757994,400579
2020-02-0352455350755196,200551
2020-01-31515564515534273,400534
2020-01-3052552550651388,900513
2020-01-29540547525525123,000525
2020-01-28555556540542129,800542
2020-01-27601612568571213,100571
2020-01-24646648603618668,700618
2020-01-235376295376291,189,300629
2020-01-2253853852952917,500529
2020-01-2154554553253812,700538
2020-01-2052854752853220,400532
2020-01-1753753752852918,300529
2020-01-1654554553353730,900537
2020-01-1554255154254720,700547
2020-01-1454354353254223,900542
2020-01-1054955954354431,300544
2020-01-0954655754655464,200554
2020-01-0857857854354888,300548
2020-01-07569615551580208,500580
2020-01-0658158155755783,800557

分割・併合履歴 : なし