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
2022-09-2830030029629813,100298
2022-09-2729830229430030,700300
2022-09-2629829929729814,900298
2022-09-222983002982988,500298
2022-09-2130130129829840,500298
2022-09-2030530530130110,600301
2022-09-1630630630130227,000302
2022-09-1531631730630622,300306
2022-09-143113123093116,800311
2022-09-133123153123156,800315
2022-09-1230632430531553,400315
2022-09-093063083063087,500308
2022-09-0830831030630611,000306
2022-09-0730930930430613,200306
2022-09-0631131530830910,900309
2022-09-0530831430731114,700311
2022-09-0231131130831113,300311
2022-09-0130632130631044,200310
2022-08-3130430930430614,700306
2022-08-303043053033054,100305
2022-08-293013053003027,000302
2022-08-263023053013046,700304
2022-08-253013023003012,700301
2022-08-2430330430130110,100301
2022-08-233023033013025,100302
2022-08-223023033013027,500302
2022-08-193033043023027,600302
2022-08-183043043023025,300302
2022-08-1730230430130411,300304
2022-08-1630230430030411,000304
2022-08-153053053013027,100302
2022-08-1230030629930613,600306
2022-08-1029930429930051,600300
2022-08-0930631330231324,400313
2022-08-083013053013048,800304
2022-08-053023053023048,400304
2022-08-043053053023042,700304
2022-08-033033043023025,500302
2022-08-023023033013025,700302
2022-08-0130630630330410,100304
2022-07-2930330630330310,500303
2022-07-2830530530230310,700303
2022-07-2730130530130215,700302
2022-07-263003023003028,600302
2022-07-253013012993005,600300
2022-07-2230230330030110,300301
2022-07-213003013003015,300301
2022-07-2030130229930015,600300
2022-07-1930130229729822,400298
2022-07-153013033003015,300301
2022-07-143023033003015,100301
2022-07-133013033003018,000301
2022-07-1230330330030115,100301
2022-07-1130530530030115,000301
2022-07-0830330630230215,900302
2022-07-073023043023047,300304
2022-07-0630230430030015,600300
2022-07-0530830830230220,500302
2022-07-0430530930230316,600303
2022-07-0131231330330328,100303
2022-06-3030831030730917,800309
2022-06-2930831330730723,500307
2022-06-283103113073118,400311
2022-06-273103113093094,400309
2022-06-2430931030730810,500308
2022-06-2331131230830916,200309
2022-06-2232232930730767,100307
2022-06-213163163103104,500310
2022-06-2030831430730914,700309
2022-06-173063103063077,400307
2022-06-1631331830831323,700313
2022-06-1531231430730821,800308
2022-06-1431231731131415,200314
2022-06-1331932031631814,000318
2022-06-1032132431931916,700319
2022-06-0932432632132325,900323
2022-06-0832633232432644,500326
2022-06-073243263213237,700323
2022-06-063193243193246,400324
2022-06-033233233203232,600323
2022-06-023213223203203,300320
2022-06-0131732231732113,200321
2022-05-3131831931531721,700317
2022-05-3032032331731719,600317
2022-05-273173203163208,300320
2022-05-2632032431631616,100316
2022-05-2532332331631615,700316
2022-05-243243273203208,400320
2022-05-233253263233248,400324
2022-05-203213223213222,600322
2022-05-193203223193204,800320
2022-05-183233253203206,900320
2022-05-173233233213212,600321
2022-05-1632932932132319,700323
2022-05-1332233032232810,200328
2022-05-123233243223228,800322
2022-05-113263313253263,200326
2022-05-103293293263274,000327
2022-05-0933533532732910,500329
2022-05-063293343293325,300332
2022-05-023293343273316,300331
2022-04-283353353293294,500329
2022-04-2733534032832812,500328
2022-04-263363383363383,200338
2022-04-253433433373372,400337
2022-04-223453463413464,100346
2022-04-213373453373459,200345
2022-04-203383383333374,800337
2022-04-193333343323322,000332
2022-04-183353363323335,100333
2022-04-153333353323352,800335
2022-04-143383383353382,700338
2022-04-133283383283384,700338
2022-04-123283333283306,900330
2022-04-113303313273277,800327
2022-04-083343343273289,600328
2022-04-0733733733033010,600330
2022-04-063383393383394,000339
2022-04-053413423383404,900340
2022-04-043383423353387,500338
2022-04-013383393373383,600338
2022-03-313393423383406,300340
2022-03-303453453403425,000342
2022-03-293443453413457,300345
2022-03-283493493413436,800343
2022-03-253493493453483,700348
2022-03-243453473453456,600345
2022-03-2334734734234510,500345
2022-03-223473473433457,800345
2022-03-183423433413436,300343
2022-03-1734734833934210,000342
2022-03-163443453423454,200345
2022-03-1534534533934110,000341
2022-03-143423423383405,400340
2022-03-1134234833434325,100343
2022-03-1032834032834015,100340
2022-03-093303303263268,300326
2022-03-0833233532933013,900330
2022-03-0734834833333429,200334
2022-03-04331380331335186,800335
2022-03-033313313263309,200330
2022-03-023413423313318,100331
2022-03-0135035034034313,500343
2022-02-2833535233334262,600342
2022-02-253253313253276,100327
2022-02-243313323223248,200324
2022-02-223323323303303,800330
2022-02-213303313283302,400330
2022-02-183263283263281,100328
2022-02-173293293263263,400326
2022-02-163383383313324,200332
2022-02-153403403333333,200333
2022-02-143433473363366,800336
2022-02-103463483433484,000348
2022-02-093373473363474,700347
2022-02-083343383313384,900338
2022-02-073343343303312,600331
2022-02-0432533132332923,900329
2022-02-033353363323345,200334
2022-02-023293363283363,800336
2022-02-013363363293306,500330
2022-01-313313373313371,900337
2022-01-2833633632733116,300331
2022-01-2733833832332311,500323
2022-01-2632933832733813,400338
2022-01-253283303283293,800329
2022-01-243303343273343,200334
2022-01-213263273243273,400327
2022-01-203273273243264,500326
2022-01-193263283243245,200324
2022-01-183313313263264,200326
2022-01-173263273253272,400327
2022-01-143293293263268,300326
2022-01-133303323273306,400330
2022-01-123303303273304,500330
2022-01-113323343263275,300327
2022-01-073253283243248,500324
2022-01-0633333732532513,600325
2022-01-053383403343366,500336
2022-01-043393393353374,200337

分割・併合履歴 : なし