3896 阿波製紙(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	394	396	383	386	91,100	386
2023-12-05	399	400	394	394	27,100	394
2023-12-04	400	401	398	398	13,100	398
2023-12-01	403	404	395	398	62,900	398
2023-11-30	404	406	400	400	30,900	400
2023-11-29	404	409	403	407	34,100	407
2023-11-28	406	410	399	403	39,100	403
2023-11-27	402	406	399	405	35,900	405
2023-11-24	405	406	401	402	27,000	402
2023-11-22	402	409	399	405	36,100	405
2023-11-21	402	404	398	404	31,300	404
2023-11-20	405	412	401	403	47,900	403
2023-11-17	416	416	403	405	41,300	405
2023-11-16	414	415	403	411	83,100	411
2023-11-15	420	420	410	411	40,700	411
2023-11-14	422	427	419	420	28,600	420
2023-11-13	433	434	423	423	43,900	423
2023-11-10	440	440	425	433	123,200	433
2023-11-09	475	476	464	473	81,400	473
2023-11-08	482	482	469	477	20,300	477
2023-11-07	476	483	472	479	26,200	479
2023-11-06	480	481	476	481	27,500	481
2023-11-02	474	485	473	481	33,600	481
2023-11-01	460	473	460	473	23,400	473
2023-10-31	447	460	445	460	24,000	460
2023-10-30	459	459	447	447	35,300	447
2023-10-27	448	466	447	465	21,000	465
2023-10-26	453	459	453	453	12,300	453
2023-10-25	460	466	456	461	16,000	461
2023-10-24	462	465	439	459	80,500	459
2023-10-23	474	475	462	463	19,100	463
2023-10-20	468	476	462	475	27,600	475
2023-10-19	475	477	466	467	24,400	467
2023-10-18	472	484	472	483	14,300	483
2023-10-17	475	479	466	474	22,600	474
2023-10-16	474	477	463	465	27,900	465
2023-10-13	483	490	478	479	33,700	479
2023-10-12	498	498	488	493	20,700	493
2023-10-11	499	499	491	491	14,800	491
2023-10-10	490	500	490	499	25,700	499
2023-10-06	487	500	484	492	33,600	492
2023-10-05	463	490	463	487	54,300	487
2023-10-04	478	482	466	466	81,800	466
2023-10-03	503	504	494	494	44,600	494
2023-10-02	516	518	505	506	35,600	506
2023-09-29	519	523	511	512	34,500	512
2023-09-28	521	533	521	523	29,900	523
2023-09-27	534	534	524	531	31,800	531
2023-09-26	542	542	534	540	27,400	540
2023-09-25	524	550	524	542	59,400	542
2023-09-22	518	539	509	534	109,700	534
2023-09-21	515	519	503	503	61,400	503
2023-09-20	527	527	517	518	15,700	518
2023-09-19	513	527	510	527	29,100	527
2023-09-15	516	525	511	512	40,200	512
2023-09-14	539	539	513	517	115,800	517
2023-09-13	510	551	510	546	164,800	546
2023-09-12	517	525	516	516	25,500	516
2023-09-11	527	531	519	519	22,000	519
2023-09-08	530	535	527	528	17,400	528
2023-09-07	536	539	530	531	16,900	531
2023-09-06	537	540	530	540	14,000	540
2023-09-05	534	536	528	530	18,300	530
2023-09-04	536	541	532	536	22,800	536
2023-09-01	528	545	527	543	51,300	543
2023-08-31	543	543	529	532	29,400	532
2023-08-30	561	561	536	543	91,200	543
2023-08-29	536	554	536	553	117,300	553
2023-08-28	517	534	517	534	31,400	534
2023-08-25	509	520	502	516	26,500	516
2023-08-24	512	514	509	510	5,500	510
2023-08-23	506	517	504	515	24,300	515
2023-08-22	519	519	510	510	38,000	510
2023-08-21	508	519	506	519	70,300	519
2023-08-18	500	503	490	497	33,900	497
2023-08-17	503	503	490	500	49,500	500
2023-08-16	511	516	506	506	31,600	506
2023-08-15	512	519	510	515	19,500	515
2023-08-14	523	523	508	511	66,500	511
2023-08-10	527	545	523	523	123,600	523
2023-08-09	511	514	504	510	51,600	510
2023-08-08	519	519	507	510	22,100	510
2023-08-07	514	518	503	517	39,000	517
2023-08-04	528	528	514	519	59,800	519
2023-08-03	530	535	525	533	33,400	533
2023-08-02	535	543	535	535	34,100	535
2023-08-01	546	549	543	543	16,800	543
2023-07-31	537	546	535	541	16,400	541
2023-07-28	544	545	525	535	81,500	535
2023-07-27	542	545	536	540	28,800	540
2023-07-26	546	553	542	547	41,000	547
2023-07-25	556	556	548	552	27,400	552
2023-07-24	553	557	550	556	26,000	556
2023-07-21	555	555	544	546	26,400	546
2023-07-20	555	559	553	557	26,600	557
2023-07-19	543	549	537	549	41,600	549
2023-07-18	538	540	529	534	42,400	534
2023-07-14	543	545	530	534	49,100	534
2023-07-13	537	546	533	538	71,200	538
2023-07-12	558	560	539	540	68,100	540
2023-07-11	573	576	556	558	84,600	558
2023-07-10	600	605	574	574	126,100	574
2023-07-07	611	628	599	600	155,600	600
2023-07-06	601	622	592	615	138,700	615
2023-07-05	610	610	584	609	128,900	609
2023-07-04	574	611	570	602	168,600	602
2023-07-03	579	585	572	574	25,900	574
2023-06-30	574	588	568	582	65,800	582
2023-06-29	575	578	569	572	25,900	572
2023-06-28	566	573	554	572	45,800	572
2023-06-27	568	569	557	565	49,400	565
2023-06-26	577	578	564	568	29,800	568
2023-06-23	583	591	567	576	48,400	576
2023-06-22	586	593	578	583	55,000	583
2023-06-21	588	594	584	586	36,600	586
2023-06-20	592	594	581	590	46,400	590
2023-06-19	587	594	580	594	52,600	594
2023-06-16	571	594	569	590	107,300	590
2023-06-15	571	574	560	570	48,500	570
2023-06-14	573	578	566	571	38,300	571
2023-06-13	571	575	562	573	56,300	573
2023-06-12	553	575	553	574	99,000	574
2023-06-09	551	556	545	548	33,800	548
2023-06-08	549	555	540	546	50,600	546
2023-06-07	558	560	546	549	44,200	549
2023-06-06	550	557	550	557	22,000	557
2023-06-05	550	560	550	556	40,800	556
2023-06-02	536	549	535	548	48,700	548
2023-06-01	540	541	533	537	35,800	537
2023-05-31	541	554	540	540	30,900	540
2023-05-30	545	551	536	547	58,300	547
2023-05-29	548	557	544	544	47,400	544
2023-05-26	560	561	545	548	58,700	548
2023-05-25	568	569	558	558	65,600	558
2023-05-24	558	573	558	565	49,500	565
2023-05-23	557	576	552	560	104,400	560
2023-05-22	547	555	546	551	37,700	551
2023-05-19	554	554	544	547	52,500	547
2023-05-18	555	560	539	554	80,600	554
2023-05-17	551	563	551	553	32,900	553
2023-05-16	550	559	550	552	51,800	552
2023-05-15	544	557	536	551	59,900	551
2023-05-12	593	593	545	552	288,500	552
2023-05-11	572	594	565	587	215,000	587
2023-05-10	579	579	567	570	57,200	570
2023-05-09	570	581	565	579	93,400	579
2023-05-08	575	577	563	573	109,100	573
2023-05-02	572	582	562	572	120,600	572
2023-05-01	593	596	573	576	112,300	576
2023-04-28	599	599	585	592	69,000	592
2023-04-27	596	597	587	593	75,300	593
2023-04-26	604	608	591	596	150,700	596
2023-04-25	608	617	603	608	60,900	608
2023-04-24	605	609	602	608	48,500	608
2023-04-21	615	619	606	606	114,200	606
2023-04-20	611	629	611	620	86,900	620
2023-04-19	620	624	613	619	53,900	619
2023-04-18	612	631	612	624	104,300	624
2023-04-17	627	627	614	617	103,400	617
2023-04-14	642	645	622	625	221,100	625
2023-04-13	670	687	641	648	655,800	648
2023-04-12	635	659	632	632	215,400	632
2023-04-11	644	648	623	642	212,400	642
2023-04-10	621	639	621	636	179,900	636
2023-04-07	616	624	612	620	105,900	620
2023-04-06	620	639	609	610	282,700	610
2023-04-05	632	642	612	622	460,300	622
2023-04-04	682	690	639	642	403,900	642
2023-04-03	707	718	673	675	496,100	675
2023-03-31	724	734	695	697	960,300	697
2023-03-30	657	754	642	754	1,571,100	754
2023-03-29	631	703	631	657	752,600	657
2023-03-28	685	698	626	629	644,300	629
2023-03-27	592	688	586	688	858,100	688
2023-03-24	594	595	580	588	80,800	588
2023-03-23	602	602	584	595	82,600	595
2023-03-22	615	624	595	602	115,600	602
2023-03-20	626	632	601	604	137,700	604
2023-03-17	611	629	603	623	121,100	623
2023-03-16	598	616	592	615	161,000	615
2023-03-15	620	643	601	614	198,000	614
2023-03-14	628	633	607	610	226,900	610
2023-03-13	645	650	626	632	268,400	632
2023-03-10	651	682	650	665	244,000	665
2023-03-09	697	699	659	661	286,100	661
2023-03-08	712	712	689	697	192,300	697
2023-03-07	712	719	703	705	88,100	705
2023-03-06	688	726	686	712	346,800	712
2023-03-03	697	706	672	693	328,300	693
2023-03-02	723	723	692	697	312,200	697
2023-03-01	715	749	702	718	543,900	718
2023-02-28	701	773	683	745	493,800	745
2023-02-27	725	749	698	714	280,300	714
2023-02-24	721	740	712	740	181,400	740
2023-02-22	740	741	713	713	321,500	713
2023-02-21	755	761	738	738	444,600	738
2023-02-20	749	773	727	770	521,400	770
2023-02-17	732	767	716	750	767,900	750
2023-02-16	714	724	701	719	404,900	719
2023-02-15	692	720	688	703	351,100	703
2023-02-14	679	724	667	707	624,300	707
2023-02-13	670	692	666	674	554,500	674
2023-02-10	751	756	686	702	2,337,900	702
2023-02-09	643	704	643	656	850,200	656
2023-02-08	666	677	650	658	313,400	658
2023-02-07	685	693	669	675	513,800	675
2023-02-06	673	709	652	695	900,300	695
2023-02-03	695	744	657	680	1,730,500	680
2023-02-02	759	864	696	710	7,351,100	710
2023-02-01	654	735	643	735	2,753,500	735
2023-01-31	707	713	628	635	2,019,900	635
2023-01-30	719	750	681	690	1,175,100	690
2023-01-27	770	886	735	768	3,547,500	768
2023-01-26	860	940	813	823	11,314,400	823
2023-01-25	793	793	763	793	976,400	793
2023-01-24	630	693	626	693	1,712,000	693
2023-01-23	630	710	580	593	12,500,600	593
2023-01-20	610	610	610	610	110,900	610
2023-01-19	510	510	470	510	1,658,300	510
2023-01-18	398	430	395	430	1,046,800	430
2023-01-17	345	353	340	350	118,800	350
2023-01-16	345	357	339	347	121,800	347
2023-01-13	354	358	338	349	201,300	349
2023-01-12	366	379	350	350	310,400	350
2023-01-11	383	384	361	371	434,400	371
2023-01-10	383	399	354	367	790,800	367
2023-01-06	337	390	337	377	1,782,900	377
2023-01-05	327	396	327	335	3,177,200	335
2023-01-04	336	345	321	321	389,500	321

分割・併合履歴：なし