3896 阿波製紙(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 309 | 310 | 307 | 308 | 10,500 | 308 |
2022-06-23 | 311 | 312 | 308 | 309 | 16,200 | 309 |
2022-06-22 | 322 | 329 | 307 | 307 | 67,100 | 307 |
2022-06-21 | 316 | 316 | 310 | 310 | 4,500 | 310 |
2022-06-20 | 308 | 314 | 307 | 309 | 14,700 | 309 |
2022-06-17 | 306 | 310 | 306 | 307 | 7,400 | 307 |
2022-06-16 | 313 | 318 | 308 | 313 | 23,700 | 313 |
2022-06-15 | 312 | 314 | 307 | 308 | 21,800 | 308 |
2022-06-14 | 312 | 317 | 311 | 314 | 15,200 | 314 |
2022-06-13 | 319 | 320 | 316 | 318 | 14,000 | 318 |
2022-06-10 | 321 | 324 | 319 | 319 | 16,700 | 319 |
2022-06-09 | 324 | 326 | 321 | 323 | 25,900 | 323 |
2022-06-08 | 326 | 332 | 324 | 326 | 44,500 | 326 |
2022-06-07 | 324 | 326 | 321 | 323 | 7,700 | 323 |
2022-06-06 | 319 | 324 | 319 | 324 | 6,400 | 324 |
2022-06-03 | 323 | 323 | 320 | 323 | 2,600 | 323 |
2022-06-02 | 321 | 322 | 320 | 320 | 3,300 | 320 |
2022-06-01 | 317 | 322 | 317 | 321 | 13,200 | 321 |
2022-05-31 | 318 | 319 | 315 | 317 | 21,700 | 317 |
2022-05-30 | 320 | 323 | 317 | 317 | 19,600 | 317 |
2022-05-27 | 317 | 320 | 316 | 320 | 8,300 | 320 |
2022-05-26 | 320 | 324 | 316 | 316 | 16,100 | 316 |
2022-05-25 | 323 | 323 | 316 | 316 | 15,700 | 316 |
2022-05-24 | 324 | 327 | 320 | 320 | 8,400 | 320 |
2022-05-23 | 325 | 326 | 323 | 324 | 8,400 | 324 |
2022-05-20 | 321 | 322 | 321 | 322 | 2,600 | 322 |
2022-05-19 | 320 | 322 | 319 | 320 | 4,800 | 320 |
2022-05-18 | 323 | 325 | 320 | 320 | 6,900 | 320 |
2022-05-17 | 323 | 323 | 321 | 321 | 2,600 | 321 |
2022-05-16 | 329 | 329 | 321 | 323 | 19,700 | 323 |
2022-05-13 | 322 | 330 | 322 | 328 | 10,200 | 328 |
2022-05-12 | 323 | 324 | 322 | 322 | 8,800 | 322 |
2022-05-11 | 326 | 331 | 325 | 326 | 3,200 | 326 |
2022-05-10 | 329 | 329 | 326 | 327 | 4,000 | 327 |
2022-05-09 | 335 | 335 | 327 | 329 | 10,500 | 329 |
2022-05-06 | 329 | 334 | 329 | 332 | 5,300 | 332 |
2022-05-02 | 329 | 334 | 327 | 331 | 6,300 | 331 |
2022-04-28 | 335 | 335 | 329 | 329 | 4,500 | 329 |
2022-04-27 | 335 | 340 | 328 | 328 | 12,500 | 328 |
2022-04-26 | 336 | 338 | 336 | 338 | 3,200 | 338 |
2022-04-25 | 343 | 343 | 337 | 337 | 2,400 | 337 |
2022-04-22 | 345 | 346 | 341 | 346 | 4,100 | 346 |
2022-04-21 | 337 | 345 | 337 | 345 | 9,200 | 345 |
2022-04-20 | 338 | 338 | 333 | 337 | 4,800 | 337 |
2022-04-19 | 333 | 334 | 332 | 332 | 2,000 | 332 |
2022-04-18 | 335 | 336 | 332 | 333 | 5,100 | 333 |
2022-04-15 | 333 | 335 | 332 | 335 | 2,800 | 335 |
2022-04-14 | 338 | 338 | 335 | 338 | 2,700 | 338 |
2022-04-13 | 328 | 338 | 328 | 338 | 4,700 | 338 |
2022-04-12 | 328 | 333 | 328 | 330 | 6,900 | 330 |
2022-04-11 | 330 | 331 | 327 | 327 | 7,800 | 327 |
2022-04-08 | 334 | 334 | 327 | 328 | 9,600 | 328 |
2022-04-07 | 337 | 337 | 330 | 330 | 10,600 | 330 |
2022-04-06 | 338 | 339 | 338 | 339 | 4,000 | 339 |
2022-04-05 | 341 | 342 | 338 | 340 | 4,900 | 340 |
2022-04-04 | 338 | 342 | 335 | 338 | 7,500 | 338 |
2022-04-01 | 338 | 339 | 337 | 338 | 3,600 | 338 |
2022-03-31 | 339 | 342 | 338 | 340 | 6,300 | 340 |
2022-03-30 | 345 | 345 | 340 | 342 | 5,000 | 342 |
2022-03-29 | 344 | 345 | 341 | 345 | 7,300 | 345 |
2022-03-28 | 349 | 349 | 341 | 343 | 6,800 | 343 |
2022-03-25 | 349 | 349 | 345 | 348 | 3,700 | 348 |
2022-03-24 | 345 | 347 | 345 | 345 | 6,600 | 345 |
2022-03-23 | 347 | 347 | 342 | 345 | 10,500 | 345 |
2022-03-22 | 347 | 347 | 343 | 345 | 7,800 | 345 |
2022-03-18 | 342 | 343 | 341 | 343 | 6,300 | 343 |
2022-03-17 | 347 | 348 | 339 | 342 | 10,000 | 342 |
2022-03-16 | 344 | 345 | 342 | 345 | 4,200 | 345 |
2022-03-15 | 345 | 345 | 339 | 341 | 10,000 | 341 |
2022-03-14 | 342 | 342 | 338 | 340 | 5,400 | 340 |
2022-03-11 | 342 | 348 | 334 | 343 | 25,100 | 343 |
2022-03-10 | 328 | 340 | 328 | 340 | 15,100 | 340 |
2022-03-09 | 330 | 330 | 326 | 326 | 8,300 | 326 |
2022-03-08 | 332 | 335 | 329 | 330 | 13,900 | 330 |
2022-03-07 | 348 | 348 | 333 | 334 | 29,200 | 334 |
2022-03-04 | 331 | 380 | 331 | 335 | 186,800 | 335 |
2022-03-03 | 331 | 331 | 326 | 330 | 9,200 | 330 |
2022-03-02 | 341 | 342 | 331 | 331 | 8,100 | 331 |
2022-03-01 | 350 | 350 | 340 | 343 | 13,500 | 343 |
2022-02-28 | 335 | 352 | 333 | 342 | 62,600 | 342 |
2022-02-25 | 325 | 331 | 325 | 327 | 6,100 | 327 |
2022-02-24 | 331 | 332 | 322 | 324 | 8,200 | 324 |
2022-02-22 | 332 | 332 | 330 | 330 | 3,800 | 330 |
2022-02-21 | 330 | 331 | 328 | 330 | 2,400 | 330 |
2022-02-18 | 326 | 328 | 326 | 328 | 1,100 | 328 |
2022-02-17 | 329 | 329 | 326 | 326 | 3,400 | 326 |
2022-02-16 | 338 | 338 | 331 | 332 | 4,200 | 332 |
2022-02-15 | 340 | 340 | 333 | 333 | 3,200 | 333 |
2022-02-14 | 343 | 347 | 336 | 336 | 6,800 | 336 |
2022-02-10 | 346 | 348 | 343 | 348 | 4,000 | 348 |
2022-02-09 | 337 | 347 | 336 | 347 | 4,700 | 347 |
2022-02-08 | 334 | 338 | 331 | 338 | 4,900 | 338 |
2022-02-07 | 334 | 334 | 330 | 331 | 2,600 | 331 |
2022-02-04 | 325 | 331 | 323 | 329 | 23,900 | 329 |
2022-02-03 | 335 | 336 | 332 | 334 | 5,200 | 334 |
2022-02-02 | 329 | 336 | 328 | 336 | 3,800 | 336 |
2022-02-01 | 336 | 336 | 329 | 330 | 6,500 | 330 |
2022-01-31 | 331 | 337 | 331 | 337 | 1,900 | 337 |
2022-01-28 | 336 | 336 | 327 | 331 | 16,300 | 331 |
2022-01-27 | 338 | 338 | 323 | 323 | 11,500 | 323 |
2022-01-26 | 329 | 338 | 327 | 338 | 13,400 | 338 |
2022-01-25 | 328 | 330 | 328 | 329 | 3,800 | 329 |
2022-01-24 | 330 | 334 | 327 | 334 | 3,200 | 334 |
2022-01-21 | 326 | 327 | 324 | 327 | 3,400 | 327 |
2022-01-20 | 327 | 327 | 324 | 326 | 4,500 | 326 |
2022-01-19 | 326 | 328 | 324 | 324 | 5,200 | 324 |
2022-01-18 | 331 | 331 | 326 | 326 | 4,200 | 326 |
2022-01-17 | 326 | 327 | 325 | 327 | 2,400 | 327 |
2022-01-14 | 329 | 329 | 326 | 326 | 8,300 | 326 |
2022-01-13 | 330 | 332 | 327 | 330 | 6,400 | 330 |
2022-01-12 | 330 | 330 | 327 | 330 | 4,500 | 330 |
2022-01-11 | 332 | 334 | 326 | 327 | 5,300 | 327 |
2022-01-07 | 325 | 328 | 324 | 324 | 8,500 | 324 |
2022-01-06 | 333 | 337 | 325 | 325 | 13,600 | 325 |
2022-01-05 | 338 | 340 | 334 | 336 | 6,500 | 336 |
2022-01-04 | 339 | 339 | 335 | 337 | 4,200 | 337 |
分割・併合履歴 : なし