3896 阿波製紙(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 633 | 644 | 625 | 643 | 28,700 | 643 |
| 2015-12-29 | 632 | 641 | 621 | 636 | 15,700 | 636 |
| 2015-12-28 | 624 | 647 | 624 | 642 | 9,800 | 642 |
| 2015-12-25 | 628 | 647 | 621 | 624 | 40,700 | 624 |
| 2015-12-24 | 657 | 660 | 624 | 648 | 36,500 | 648 |
| 2015-12-22 | 670 | 670 | 655 | 655 | 22,300 | 655 |
| 2015-12-21 | 671 | 673 | 650 | 673 | 22,000 | 673 |
| 2015-12-18 | 660 | 670 | 656 | 670 | 20,400 | 670 |
| 2015-12-17 | 655 | 673 | 653 | 664 | 9,200 | 664 |
| 2015-12-16 | 660 | 671 | 660 | 660 | 9,100 | 660 |
| 2015-12-15 | 676 | 678 | 653 | 653 | 19,700 | 653 |
| 2015-12-14 | 661 | 672 | 658 | 667 | 22,500 | 667 |
| 2015-12-11 | 675 | 684 | 675 | 681 | 10,800 | 681 |
| 2015-12-10 | 685 | 686 | 665 | 674 | 31,900 | 674 |
| 2015-12-09 | 698 | 698 | 688 | 690 | 12,100 | 690 |
| 2015-12-08 | 699 | 702 | 692 | 694 | 19,200 | 694 |
| 2015-12-07 | 710 | 710 | 698 | 698 | 23,200 | 698 |
| 2015-12-04 | 707 | 714 | 695 | 701 | 28,800 | 701 |
| 2015-12-03 | 730 | 730 | 714 | 720 | 14,200 | 720 |
| 2015-12-02 | 724 | 744 | 724 | 724 | 52,600 | 724 |
| 2015-12-01 | 718 | 740 | 712 | 723 | 54,300 | 723 |
| 2015-11-30 | 706 | 721 | 698 | 720 | 28,800 | 720 |
| 2015-11-27 | 710 | 712 | 695 | 696 | 11,900 | 696 |
| 2015-11-26 | 695 | 724 | 695 | 705 | 32,100 | 705 |
| 2015-11-25 | 693 | 696 | 689 | 691 | 11,700 | 691 |
| 2015-11-24 | 690 | 699 | 687 | 695 | 12,200 | 695 |
| 2015-11-20 | 699 | 699 | 685 | 690 | 15,500 | 690 |
| 2015-11-19 | 700 | 700 | 681 | 699 | 42,900 | 699 |
| 2015-11-18 | 705 | 706 | 695 | 697 | 15,100 | 697 |
| 2015-11-17 | 716 | 716 | 702 | 702 | 12,400 | 702 |
| 2015-11-16 | 692 | 710 | 683 | 707 | 26,400 | 707 |
| 2015-11-13 | 715 | 718 | 710 | 715 | 13,100 | 715 |
| 2015-11-12 | 720 | 722 | 710 | 716 | 35,800 | 716 |
| 2015-11-11 | 723 | 729 | 717 | 717 | 28,700 | 717 |
| 2015-11-10 | 729 | 744 | 714 | 723 | 79,300 | 723 |
| 2015-11-09 | 751 | 770 | 721 | 755 | 78,100 | 755 |
| 2015-11-06 | 720 | 750 | 720 | 747 | 34,600 | 747 |
| 2015-11-05 | 730 | 735 | 715 | 720 | 30,000 | 720 |
| 2015-11-04 | 734 | 745 | 731 | 731 | 28,000 | 731 |
| 2015-11-02 | 748 | 748 | 730 | 738 | 21,600 | 738 |
| 2015-10-30 | 746 | 754 | 730 | 733 | 27,000 | 733 |
| 2015-10-29 | 740 | 750 | 733 | 750 | 21,600 | 750 |
| 2015-10-28 | 735 | 743 | 727 | 728 | 26,200 | 728 |
| 2015-10-27 | 767 | 767 | 736 | 739 | 51,800 | 739 |
| 2015-10-26 | 762 | 774 | 762 | 767 | 20,200 | 767 |
| 2015-10-23 | 785 | 785 | 765 | 767 | 39,700 | 767 |
| 2015-10-22 | 788 | 797 | 766 | 774 | 87,200 | 774 |
| 2015-10-21 | 741 | 788 | 741 | 788 | 90,000 | 788 |
| 2015-10-20 | 760 | 769 | 747 | 749 | 30,800 | 749 |
| 2015-10-19 | 758 | 766 | 740 | 759 | 49,800 | 759 |
| 2015-10-16 | 741 | 762 | 731 | 758 | 52,900 | 758 |
| 2015-10-15 | 714 | 739 | 713 | 739 | 41,700 | 739 |
| 2015-10-14 | 732 | 735 | 711 | 712 | 37,900 | 712 |
| 2015-10-13 | 732 | 745 | 723 | 738 | 48,500 | 738 |
| 2015-10-09 | 735 | 747 | 723 | 728 | 166,500 | 728 |
| 2015-10-08 | 696 | 850 | 696 | 762 | 923,200 | 762 |
| 2015-10-07 | 700 | 714 | 689 | 700 | 43,700 | 700 |
| 2015-10-06 | 690 | 745 | 689 | 710 | 104,900 | 710 |
| 2015-10-05 | 676 | 690 | 676 | 690 | 20,800 | 690 |
| 2015-10-02 | 678 | 678 | 670 | 675 | 6,400 | 675 |
| 2015-10-01 | 691 | 691 | 670 | 678 | 17,600 | 678 |
| 2015-09-30 | 691 | 693 | 678 | 681 | 18,600 | 681 |
| 2015-09-29 | 690 | 697 | 667 | 671 | 42,200 | 671 |
| 2015-09-28 | 691 | 712 | 689 | 700 | 16,400 | 700 |
| 2015-09-25 | 697 | 708 | 685 | 701 | 19,800 | 701 |
| 2015-09-24 | 700 | 700 | 685 | 688 | 23,100 | 688 |
| 2015-09-18 | 720 | 720 | 705 | 708 | 25,300 | 708 |
| 2015-09-17 | 710 | 721 | 710 | 710 | 24,200 | 710 |
| 2015-09-16 | 710 | 725 | 706 | 707 | 37,200 | 707 |
| 2015-09-15 | 710 | 750 | 703 | 707 | 53,700 | 707 |
| 2015-09-14 | 752 | 753 | 695 | 709 | 60,000 | 709 |
| 2015-09-11 | 715 | 775 | 698 | 739 | 151,100 | 739 |
| 2015-09-10 | 682 | 714 | 672 | 701 | 181,400 | 701 |
| 2015-09-09 | 665 | 735 | 654 | 735 | 364,900 | 735 |
| 2015-09-08 | 642 | 672 | 625 | 635 | 39,000 | 635 |
| 2015-09-07 | 639 | 659 | 620 | 651 | 44,900 | 651 |
| 2015-09-04 | 677 | 682 | 644 | 652 | 65,800 | 652 |
| 2015-09-03 | 685 | 704 | 676 | 682 | 56,800 | 682 |
| 2015-09-02 | 667 | 709 | 660 | 683 | 71,400 | 683 |
| 2015-09-01 | 742 | 742 | 706 | 706 | 69,700 | 706 |
| 2015-08-31 | 734 | 759 | 731 | 742 | 64,900 | 742 |
| 2015-08-28 | 728 | 766 | 728 | 744 | 100,900 | 744 |
| 2015-08-27 | 740 | 757 | 719 | 726 | 116,300 | 726 |
| 2015-08-26 | 696 | 725 | 676 | 715 | 151,300 | 715 |
| 2015-08-25 | 635 | 708 | 600 | 646 | 322,000 | 646 |
| 2015-08-24 | 710 | 760 | 642 | 645 | 289,300 | 645 |
| 2015-08-21 | 817 | 835 | 786 | 786 | 294,700 | 786 |
| 2015-08-20 | 819 | 930 | 813 | 855 | 1,165,000 | 855 |
| 2015-08-19 | 808 | 815 | 795 | 796 | 63,000 | 796 |
| 2015-08-18 | 794 | 817 | 784 | 813 | 66,900 | 813 |
| 2015-08-17 | 809 | 825 | 789 | 792 | 125,100 | 792 |
| 2015-08-14 | 822 | 845 | 804 | 811 | 93,100 | 811 |
| 2015-08-13 | 812 | 827 | 802 | 822 | 86,500 | 822 |
| 2015-08-12 | 851 | 856 | 805 | 827 | 152,200 | 827 |
| 2015-08-11 | 866 | 870 | 845 | 859 | 112,500 | 859 |
| 2015-08-10 | 954 | 968 | 853 | 853 | 496,100 | 853 |
| 2015-08-07 | 870 | 913 | 846 | 903 | 235,500 | 903 |
| 2015-08-06 | 867 | 918 | 864 | 873 | 286,900 | 873 |
| 2015-08-05 | 916 | 950 | 862 | 882 | 768,600 | 882 |
| 2015-08-04 | 1,172 | 1,236 | 925 | 927 | 3,180,900 | 927 |
| 2015-08-03 | 955 | 1,112 | 945 | 1,112 | 648,200 | 1,112 |
| 2015-07-31 | 992 | 1,004 | 910 | 962 | 514,400 | 962 |
| 2015-07-30 | 925 | 978 | 900 | 968 | 604,900 | 968 |
| 2015-07-29 | 887 | 919 | 867 | 915 | 203,900 | 915 |
| 2015-07-28 | 880 | 892 | 855 | 885 | 174,100 | 885 |
| 2015-07-27 | 916 | 922 | 877 | 910 | 151,700 | 910 |
| 2015-07-24 | 907 | 922 | 894 | 910 | 116,200 | 910 |
| 2015-07-23 | 892 | 950 | 892 | 922 | 253,000 | 922 |
| 2015-07-22 | 884 | 970 | 878 | 904 | 600,400 | 904 |
| 2015-07-21 | 890 | 905 | 853 | 870 | 210,900 | 870 |
| 2015-07-17 | 884 | 937 | 871 | 910 | 325,900 | 910 |
| 2015-07-16 | 872 | 981 | 832 | 914 | 1,428,200 | 914 |
| 2015-07-15 | 907 | 919 | 827 | 831 | 472,900 | 831 |
| 2015-07-14 | 990 | 1,029 | 926 | 945 | 444,300 | 945 |
| 2015-07-13 | 954 | 1,015 | 902 | 960 | 837,300 | 960 |
| 2015-07-10 | 1,139 | 1,230 | 961 | 1,056 | 1,650,300 | 1,056 |
| 2015-07-09 | 875 | 1,170 | 780 | 1,110 | 3,042,100 | 1,110 |
| 2015-07-08 | 1,204 | 1,238 | 982 | 1,070 | 2,377,200 | 1,070 |
| 2015-07-07 | 1,198 | 1,318 | 1,160 | 1,174 | 5,119,000 | 1,174 |
| 2015-07-06 | 988 | 1,018 | 971 | 1,018 | 554,600 | 1,018 |
| 2015-07-03 | 901 | 1,066 | 814 | 868 | 11,329,400 | 868 |
| 2015-07-02 | 766 | 766 | 766 | 766 | 196,300 | 766 |
| 2015-07-01 | 666 | 666 | 666 | 666 | 80,700 | 666 |
| 2015-06-30 | 566 | 566 | 566 | 566 | 48,000 | 566 |
| 2015-06-29 | 414 | 486 | 410 | 486 | 644,300 | 486 |
| 2015-06-26 | 401 | 407 | 401 | 406 | 3,600 | 406 |
| 2015-06-25 | 405 | 408 | 401 | 407 | 10,800 | 407 |
| 2015-06-24 | 409 | 409 | 404 | 404 | 3,600 | 404 |
| 2015-06-23 | 408 | 412 | 405 | 408 | 10,800 | 408 |
| 2015-06-22 | 408 | 409 | 404 | 406 | 19,300 | 406 |
| 2015-06-19 | 404 | 406 | 400 | 400 | 20,400 | 400 |
| 2015-06-18 | 410 | 410 | 403 | 403 | 20,900 | 403 |
| 2015-06-17 | 411 | 418 | 411 | 413 | 14,100 | 413 |
| 2015-06-16 | 428 | 431 | 405 | 419 | 45,000 | 419 |
| 2015-06-15 | 409 | 423 | 400 | 420 | 49,500 | 420 |
| 2015-06-12 | 396 | 419 | 393 | 403 | 39,900 | 403 |
| 2015-06-11 | 388 | 391 | 385 | 390 | 5,800 | 390 |
| 2015-06-10 | 379 | 388 | 379 | 387 | 8,300 | 387 |
| 2015-06-09 | 384 | 387 | 379 | 379 | 24,900 | 379 |
| 2015-06-08 | 389 | 391 | 386 | 388 | 11,600 | 388 |
| 2015-06-05 | 389 | 389 | 386 | 389 | 7,600 | 389 |
| 2015-06-04 | 391 | 391 | 385 | 390 | 45,400 | 390 |
| 2015-06-03 | 398 | 398 | 387 | 391 | 16,100 | 391 |
| 2015-06-02 | 391 | 399 | 389 | 394 | 18,900 | 394 |
| 2015-06-01 | 388 | 398 | 388 | 390 | 9,800 | 390 |
| 2015-05-29 | 388 | 393 | 388 | 388 | 17,600 | 388 |
| 2015-05-28 | 400 | 403 | 387 | 390 | 35,000 | 390 |
| 2015-05-27 | 396 | 403 | 395 | 403 | 19,400 | 403 |
| 2015-05-26 | 401 | 418 | 380 | 406 | 80,600 | 406 |
| 2015-05-25 | 388 | 402 | 386 | 398 | 76,000 | 398 |
| 2015-05-22 | 382 | 382 | 378 | 380 | 7,800 | 380 |
| 2015-05-21 | 376 | 380 | 376 | 378 | 16,500 | 378 |
| 2015-05-20 | 382 | 382 | 371 | 374 | 17,100 | 374 |
| 2015-05-19 | 375 | 384 | 374 | 380 | 32,800 | 380 |
| 2015-05-18 | 362 | 377 | 362 | 368 | 23,000 | 368 |
| 2015-05-15 | 368 | 368 | 359 | 360 | 29,300 | 360 |
| 2015-05-14 | 375 | 376 | 368 | 370 | 23,200 | 370 |
| 2015-05-13 | 379 | 391 | 370 | 377 | 132,000 | 377 |
| 2015-05-12 | 351 | 353 | 346 | 347 | 10,900 | 347 |
| 2015-05-11 | 351 | 358 | 345 | 357 | 16,800 | 357 |
| 2015-05-08 | 349 | 349 | 346 | 347 | 3,000 | 347 |
| 2015-05-07 | 342 | 349 | 342 | 349 | 11,200 | 349 |
| 2015-05-01 | 347 | 349 | 346 | 347 | 3,300 | 347 |
| 2015-04-30 | 347 | 349 | 347 | 348 | 1,300 | 348 |
| 2015-04-28 | 351 | 351 | 347 | 347 | 1,300 | 347 |
| 2015-04-27 | 348 | 349 | 347 | 349 | 1,700 | 349 |
| 2015-04-24 | 347 | 348 | 345 | 348 | 5,300 | 348 |
| 2015-04-23 | 350 | 350 | 347 | 348 | 3,000 | 348 |
| 2015-04-22 | 351 | 352 | 348 | 350 | 1,600 | 350 |
| 2015-04-21 | 348 | 352 | 347 | 348 | 5,300 | 348 |
| 2015-04-20 | 350 | 351 | 345 | 351 | 9,000 | 351 |
| 2015-04-17 | 349 | 350 | 346 | 350 | 4,300 | 350 |
| 2015-04-16 | 351 | 352 | 349 | 349 | 2,000 | 349 |
| 2015-04-15 | 352 | 352 | 348 | 348 | 4,200 | 348 |
| 2015-04-14 | 347 | 351 | 347 | 351 | 8,400 | 351 |
| 2015-04-13 | 346 | 348 | 346 | 347 | 3,400 | 347 |
| 2015-04-10 | 348 | 349 | 340 | 345 | 9,800 | 345 |
| 2015-04-09 | 347 | 349 | 344 | 348 | 5,200 | 348 |
| 2015-04-08 | 350 | 350 | 345 | 347 | 3,100 | 347 |
| 2015-04-07 | 348 | 349 | 344 | 346 | 4,500 | 346 |
| 2015-04-06 | 344 | 347 | 344 | 347 | 1,700 | 347 |
| 2015-04-03 | 345 | 354 | 345 | 350 | 2,100 | 350 |
| 2015-04-02 | 342 | 344 | 341 | 341 | 7,000 | 341 |
| 2015-04-01 | 343 | 343 | 342 | 342 | 1,700 | 342 |
| 2015-03-31 | 345 | 347 | 343 | 343 | 3,600 | 343 |
| 2015-03-30 | 348 | 350 | 343 | 345 | 2,800 | 345 |
| 2015-03-27 | 354 | 354 | 347 | 350 | 900 | 350 |
| 2015-03-26 | 350 | 354 | 350 | 354 | 5,900 | 354 |
| 2015-03-25 | 357 | 357 | 349 | 350 | 13,900 | 350 |
| 2015-03-24 | 358 | 358 | 353 | 356 | 10,100 | 356 |
| 2015-03-23 | 358 | 358 | 354 | 354 | 8,700 | 354 |
| 2015-03-20 | 356 | 357 | 351 | 357 | 10,700 | 357 |
| 2015-03-19 | 355 | 357 | 353 | 356 | 2,400 | 356 |
| 2015-03-18 | 354 | 358 | 353 | 356 | 19,600 | 356 |
| 2015-03-17 | 357 | 360 | 356 | 358 | 17,500 | 358 |
| 2015-03-16 | 354 | 360 | 352 | 360 | 23,700 | 360 |
| 2015-03-13 | 354 | 354 | 349 | 350 | 1,200 | 350 |
| 2015-03-12 | 346 | 350 | 346 | 348 | 2,800 | 348 |
| 2015-03-11 | 346 | 353 | 344 | 344 | 9,400 | 344 |
| 2015-03-10 | 353 | 354 | 350 | 350 | 7,800 | 350 |
| 2015-03-09 | 346 | 351 | 346 | 350 | 5,900 | 350 |
| 2015-03-06 | 345 | 349 | 345 | 348 | 3,800 | 348 |
| 2015-03-05 | 350 | 350 | 346 | 346 | 2,200 | 346 |
| 2015-03-04 | 347 | 348 | 345 | 345 | 13,500 | 345 |
| 2015-03-03 | 351 | 352 | 346 | 347 | 16,500 | 347 |
| 2015-03-02 | 354 | 354 | 348 | 351 | 3,100 | 351 |
| 2015-02-27 | 348 | 350 | 347 | 347 | 3,800 | 347 |
| 2015-02-26 | 347 | 351 | 346 | 346 | 3,800 | 346 |
| 2015-02-25 | 348 | 348 | 346 | 346 | 7,500 | 346 |
| 2015-02-24 | 350 | 350 | 346 | 349 | 4,400 | 349 |
| 2015-02-23 | 346 | 352 | 346 | 351 | 14,300 | 351 |
| 2015-02-20 | 347 | 348 | 340 | 345 | 16,800 | 345 |
| 2015-02-19 | 351 | 351 | 343 | 347 | 25,800 | 347 |
| 2015-02-18 | 351 | 356 | 344 | 349 | 99,700 | 349 |
| 2015-02-17 | 333 | 337 | 333 | 335 | 2,700 | 335 |
| 2015-02-16 | 333 | 335 | 331 | 333 | 4,400 | 333 |
| 2015-02-13 | 339 | 342 | 330 | 330 | 20,200 | 330 |
| 2015-02-12 | 339 | 344 | 338 | 338 | 4,700 | 338 |
| 2015-02-10 | 340 | 342 | 338 | 338 | 6,000 | 338 |
| 2015-02-09 | 340 | 344 | 340 | 344 | 9,600 | 344 |
| 2015-02-06 | 340 | 342 | 340 | 340 | 1,100 | 340 |
| 2015-02-05 | 342 | 348 | 340 | 345 | 5,000 | 345 |
| 2015-02-04 | 346 | 348 | 345 | 348 | 4,600 | 348 |
| 2015-02-03 | 348 | 348 | 345 | 348 | 700 | 348 |
| 2015-02-02 | 354 | 354 | 345 | 345 | 15,100 | 345 |
| 2015-01-30 | 344 | 344 | 336 | 341 | 2,600 | 341 |
| 2015-01-29 | 340 | 344 | 336 | 344 | 11,400 | 344 |
| 2015-01-28 | 341 | 343 | 336 | 343 | 11,800 | 343 |
| 2015-01-27 | 337 | 340 | 333 | 336 | 10,900 | 336 |
| 2015-01-26 | 334 | 335 | 333 | 335 | 1,000 | 335 |
| 2015-01-23 | 335 | 335 | 334 | 335 | 1,100 | 335 |
| 2015-01-22 | 337 | 337 | 335 | 335 | 1,400 | 335 |
| 2015-01-21 | 335 | 338 | 334 | 338 | 3,800 | 338 |
| 2015-01-20 | 335 | 337 | 335 | 335 | 2,900 | 335 |
| 2015-01-19 | 332 | 335 | 330 | 335 | 2,300 | 335 |
| 2015-01-16 | 330 | 332 | 328 | 332 | 7,000 | 332 |
| 2015-01-15 | 330 | 332 | 329 | 329 | 1,700 | 329 |
| 2015-01-14 | 329 | 330 | 326 | 330 | 7,700 | 330 |
| 2015-01-13 | 330 | 333 | 329 | 329 | 7,100 | 329 |
| 2015-01-09 | 338 | 338 | 332 | 332 | 3,200 | 332 |
| 2015-01-08 | 332 | 335 | 331 | 335 | 2,700 | 335 |
| 2015-01-07 | 333 | 333 | 332 | 332 | 200 | 332 |
| 2015-01-06 | 339 | 339 | 333 | 333 | 7,600 | 333 |
| 2015-01-05 | 341 | 341 | 337 | 337 | 2,800 | 337 |
分割・併合履歴 ： なし