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
2021-04-204574584554555,600455
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