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 |
---|---|---|---|---|---|---|
2021-12-30 | 326 | 333 | 326 | 332 | 3,300 | 332 |
2021-12-29 | 327 | 328 | 321 | 328 | 17,500 | 328 |
2021-12-28 | 327 | 327 | 322 | 325 | 16,900 | 325 |
2021-12-27 | 334 | 334 | 325 | 326 | 20,300 | 326 |
2021-12-24 | 339 | 341 | 332 | 332 | 7,700 | 332 |
2021-12-23 | 345 | 348 | 336 | 336 | 8,900 | 336 |
2021-12-22 | 340 | 352 | 332 | 348 | 30,300 | 348 |
2021-12-21 | 338 | 338 | 328 | 336 | 27,200 | 336 |
2021-12-20 | 341 | 341 | 332 | 333 | 27,600 | 333 |
2021-12-17 | 346 | 346 | 338 | 341 | 10,100 | 341 |
2021-12-16 | 346 | 349 | 342 | 345 | 22,500 | 345 |
2021-12-15 | 350 | 350 | 346 | 348 | 13,500 | 348 |
2021-12-14 | 354 | 355 | 350 | 350 | 21,300 | 350 |
2021-12-13 | 385 | 385 | 361 | 361 | 17,700 | 361 |
2021-12-10 | 365 | 366 | 362 | 362 | 5,400 | 362 |
2021-12-09 | 377 | 377 | 364 | 364 | 10,300 | 364 |
2021-12-08 | 375 | 377 | 373 | 377 | 11,400 | 377 |
2021-12-07 | 368 | 374 | 366 | 374 | 6,200 | 374 |
2021-12-06 | 374 | 374 | 369 | 369 | 4,800 | 369 |
2021-12-03 | 366 | 369 | 364 | 369 | 7,800 | 369 |
2021-12-02 | 360 | 369 | 360 | 366 | 10,600 | 366 |
2021-12-01 | 363 | 366 | 361 | 364 | 6,800 | 364 |
2021-11-30 | 373 | 376 | 366 | 366 | 6,200 | 366 |
2021-11-29 | 382 | 382 | 373 | 373 | 7,800 | 373 |
2021-11-26 | 379 | 379 | 374 | 374 | 5,300 | 374 |
2021-11-25 | 382 | 384 | 380 | 380 | 3,500 | 380 |
2021-11-24 | 385 | 385 | 381 | 382 | 4,900 | 382 |
2021-11-22 | 378 | 385 | 378 | 385 | 6,900 | 385 |
2021-11-19 | 376 | 378 | 375 | 378 | 4,300 | 378 |
2021-11-18 | 375 | 376 | 374 | 374 | 3,100 | 374 |
2021-11-17 | 375 | 377 | 374 | 374 | 4,700 | 374 |
2021-11-16 | 380 | 381 | 376 | 376 | 3,700 | 376 |
2021-11-15 | 387 | 387 | 376 | 376 | 10,100 | 376 |
2021-11-12 | 385 | 385 | 381 | 384 | 2,700 | 384 |
2021-11-11 | 381 | 387 | 374 | 384 | 10,400 | 384 |
2021-11-10 | 373 | 380 | 373 | 379 | 4,000 | 379 |
2021-11-09 | 380 | 382 | 373 | 373 | 7,200 | 373 |
2021-11-08 | 378 | 382 | 377 | 380 | 2,800 | 380 |
2021-11-05 | 383 | 384 | 380 | 380 | 3,000 | 380 |
2021-11-04 | 384 | 385 | 380 | 384 | 8,000 | 384 |
2021-11-02 | 375 | 382 | 375 | 380 | 7,200 | 380 |
2021-11-01 | 385 | 385 | 375 | 377 | 5,600 | 377 |
2021-10-29 | 371 | 376 | 370 | 374 | 6,300 | 374 |
2021-10-28 | 375 | 376 | 371 | 371 | 8,100 | 371 |
2021-10-27 | 380 | 380 | 375 | 375 | 5,000 | 375 |
2021-10-26 | 375 | 381 | 375 | 380 | 4,000 | 380 |
2021-10-25 | 373 | 376 | 371 | 375 | 8,200 | 375 |
2021-10-22 | 375 | 378 | 373 | 375 | 7,700 | 375 |
2021-10-21 | 382 | 382 | 375 | 375 | 20,000 | 375 |
2021-10-20 | 386 | 386 | 381 | 382 | 8,800 | 382 |
2021-10-19 | 381 | 383 | 381 | 383 | 5,800 | 383 |
2021-10-18 | 384 | 384 | 381 | 381 | 3,800 | 381 |
2021-10-15 | 382 | 383 | 380 | 383 | 8,400 | 383 |
2021-10-14 | 386 | 386 | 380 | 383 | 11,900 | 383 |
2021-10-13 | 390 | 390 | 384 | 386 | 6,400 | 386 |
2021-10-12 | 393 | 393 | 384 | 388 | 15,500 | 388 |
2021-10-11 | 393 | 398 | 390 | 393 | 5,500 | 393 |
2021-10-08 | 395 | 395 | 390 | 392 | 5,800 | 392 |
2021-10-07 | 382 | 395 | 379 | 395 | 18,200 | 395 |
2021-10-06 | 385 | 385 | 378 | 378 | 14,500 | 378 |
2021-10-05 | 384 | 385 | 380 | 381 | 24,000 | 381 |
2021-10-04 | 392 | 392 | 382 | 384 | 16,100 | 384 |
2021-10-01 | 396 | 396 | 391 | 391 | 14,000 | 391 |
2021-09-30 | 397 | 400 | 395 | 395 | 7,300 | 395 |
2021-09-29 | 395 | 401 | 394 | 396 | 8,400 | 396 |
2021-09-28 | 393 | 398 | 393 | 398 | 14,000 | 398 |
2021-09-27 | 401 | 401 | 393 | 394 | 23,200 | 394 |
2021-09-24 | 401 | 404 | 399 | 401 | 21,300 | 401 |
2021-09-22 | 417 | 417 | 390 | 400 | 43,000 | 400 |
2021-09-21 | 415 | 422 | 415 | 418 | 14,400 | 418 |
2021-09-17 | 424 | 427 | 414 | 426 | 22,900 | 426 |
2021-09-16 | 420 | 444 | 414 | 423 | 173,500 | 423 |
2021-09-15 | 405 | 408 | 404 | 407 | 5,800 | 407 |
2021-09-14 | 404 | 412 | 404 | 410 | 22,200 | 410 |
2021-09-13 | 413 | 415 | 398 | 405 | 36,700 | 405 |
2021-09-10 | 414 | 435 | 406 | 413 | 77,300 | 413 |
2021-09-09 | 408 | 416 | 405 | 406 | 39,500 | 406 |
2021-09-08 | 401 | 452 | 391 | 404 | 223,300 | 404 |
2021-09-07 | 399 | 399 | 394 | 396 | 7,800 | 396 |
2021-09-06 | 400 | 400 | 395 | 396 | 6,000 | 396 |
2021-09-03 | 402 | 402 | 390 | 394 | 13,500 | 394 |
2021-09-02 | 396 | 407 | 387 | 387 | 11,300 | 387 |
2021-09-01 | 391 | 395 | 388 | 393 | 18,000 | 393 |
2021-08-31 | 386 | 391 | 384 | 389 | 7,100 | 389 |
2021-08-30 | 390 | 390 | 385 | 385 | 5,300 | 385 |
2021-08-27 | 390 | 390 | 386 | 387 | 4,600 | 387 |
2021-08-26 | 390 | 390 | 385 | 389 | 5,600 | 389 |
2021-08-25 | 388 | 390 | 385 | 390 | 7,700 | 390 |
2021-08-24 | 389 | 392 | 388 | 390 | 4,800 | 390 |
2021-08-23 | 388 | 390 | 388 | 390 | 5,900 | 390 |
2021-08-20 | 388 | 389 | 388 | 388 | 2,300 | 388 |
2021-08-19 | 388 | 390 | 388 | 388 | 3,600 | 388 |
2021-08-18 | 393 | 393 | 389 | 389 | 2,700 | 389 |
2021-08-17 | 394 | 394 | 389 | 389 | 5,000 | 389 |
2021-08-16 | 396 | 396 | 391 | 391 | 5,200 | 391 |
2021-08-13 | 398 | 398 | 395 | 396 | 2,700 | 396 |
2021-08-12 | 399 | 400 | 397 | 398 | 2,400 | 398 |
2021-08-11 | 397 | 398 | 393 | 398 | 4,000 | 398 |
2021-08-10 | 397 | 397 | 391 | 397 | 17,200 | 397 |
2021-08-06 | 401 | 401 | 398 | 400 | 11,700 | 400 |
2021-08-05 | 401 | 403 | 400 | 400 | 5,900 | 400 |
2021-08-04 | 401 | 402 | 401 | 401 | 1,100 | 401 |
2021-08-03 | 404 | 407 | 401 | 402 | 2,700 | 402 |
2021-08-02 | 403 | 407 | 403 | 407 | 2,700 | 407 |
2021-07-30 | 401 | 403 | 400 | 400 | 3,900 | 400 |
2021-07-29 | 400 | 406 | 400 | 406 | 8,700 | 406 |
2021-07-28 | 400 | 402 | 399 | 401 | 1,900 | 401 |
2021-07-27 | 400 | 402 | 400 | 402 | 6,700 | 402 |
2021-07-26 | 405 | 405 | 400 | 400 | 10,200 | 400 |
2021-07-21 | 404 | 404 | 400 | 400 | 5,500 | 400 |
2021-07-20 | 400 | 401 | 399 | 399 | 8,100 | 399 |
2021-07-19 | 404 | 404 | 401 | 401 | 5,000 | 401 |
2021-07-16 | 406 | 407 | 405 | 405 | 4,200 | 405 |
2021-07-15 | 408 | 412 | 406 | 406 | 4,200 | 406 |
2021-07-14 | 407 | 410 | 407 | 407 | 2,600 | 407 |
2021-07-13 | 415 | 415 | 405 | 405 | 6,500 | 405 |
2021-07-12 | 412 | 412 | 400 | 402 | 8,300 | 402 |
2021-07-09 | 410 | 413 | 399 | 400 | 26,500 | 400 |
2021-07-08 | 420 | 420 | 412 | 412 | 13,700 | 412 |
2021-07-07 | 419 | 419 | 417 | 417 | 1,900 | 417 |
2021-07-06 | 422 | 422 | 418 | 419 | 2,400 | 419 |
2021-07-05 | 421 | 421 | 418 | 418 | 2,200 | 418 |
2021-07-02 | 419 | 421 | 419 | 421 | 2,300 | 421 |
2021-07-01 | 422 | 422 | 417 | 417 | 6,300 | 417 |
2021-06-30 | 428 | 428 | 421 | 422 | 6,900 | 422 |
2021-06-29 | 420 | 421 | 420 | 420 | 2,700 | 420 |
2021-06-28 | 420 | 422 | 419 | 421 | 3,300 | 421 |
2021-06-25 | 421 | 421 | 419 | 420 | 2,000 | 420 |
2021-06-24 | 419 | 421 | 418 | 419 | 2,800 | 419 |
2021-06-23 | 418 | 421 | 418 | 421 | 3,100 | 421 |
2021-06-22 | 425 | 425 | 418 | 419 | 6,100 | 419 |
2021-06-21 | 420 | 422 | 418 | 418 | 11,000 | 418 |
2021-06-18 | 421 | 424 | 421 | 424 | 6,300 | 424 |
2021-06-17 | 423 | 424 | 421 | 421 | 5,400 | 421 |
2021-06-16 | 424 | 425 | 423 | 424 | 6,100 | 424 |
2021-06-15 | 422 | 426 | 422 | 422 | 5,200 | 422 |
2021-06-14 | 425 | 425 | 422 | 422 | 5,800 | 422 |
2021-06-11 | 429 | 429 | 423 | 423 | 8,900 | 423 |
2021-06-10 | 425 | 427 | 422 | 424 | 21,300 | 424 |
2021-06-09 | 428 | 429 | 425 | 425 | 4,200 | 425 |
2021-06-08 | 426 | 427 | 426 | 427 | 700 | 427 |
2021-06-07 | 427 | 427 | 424 | 425 | 4,400 | 425 |
2021-06-04 | 429 | 429 | 424 | 426 | 4,000 | 426 |
2021-06-03 | 424 | 426 | 424 | 426 | 5,700 | 426 |
2021-06-02 | 429 | 429 | 424 | 425 | 4,500 | 425 |
2021-06-01 | 428 | 433 | 426 | 429 | 4,700 | 429 |
2021-05-31 | 432 | 432 | 426 | 426 | 4,600 | 426 |
2021-05-28 | 428 | 430 | 424 | 428 | 8,800 | 428 |
2021-05-27 | 427 | 427 | 423 | 424 | 4,500 | 424 |
2021-05-26 | 430 | 430 | 423 | 423 | 3,600 | 423 |
2021-05-25 | 425 | 425 | 422 | 422 | 4,900 | 422 |
2021-05-24 | 426 | 426 | 422 | 425 | 2,200 | 425 |
2021-05-21 | 427 | 431 | 422 | 423 | 9,000 | 423 |
2021-05-20 | 432 | 439 | 427 | 427 | 21,500 | 427 |
2021-05-19 | 421 | 423 | 420 | 420 | 4,300 | 420 |
2021-05-18 | 421 | 423 | 420 | 423 | 2,000 | 423 |
2021-05-17 | 424 | 425 | 422 | 422 | 6,800 | 422 |
2021-05-14 | 428 | 429 | 424 | 424 | 6,100 | 424 |
2021-05-13 | 426 | 427 | 422 | 422 | 6,700 | 422 |
2021-05-12 | 429 | 429 | 426 | 426 | 3,400 | 426 |
2021-05-11 | 433 | 433 | 428 | 429 | 13,100 | 429 |
2021-05-10 | 431 | 434 | 430 | 433 | 9,700 | 433 |
2021-05-07 | 436 | 436 | 429 | 429 | 9,600 | 429 |
2021-05-06 | 434 | 436 | 425 | 428 | 24,900 | 428 |
2021-04-30 | 441 | 442 | 433 | 433 | 15,200 | 433 |
2021-04-28 | 443 | 443 | 440 | 440 | 14,100 | 440 |
2021-04-27 | 458 | 458 | 442 | 442 | 22,000 | 442 |
2021-04-26 | 443 | 448 | 442 | 442 | 11,300 | 442 |
2021-04-23 | 448 | 455 | 445 | 445 | 11,600 | 445 |
2021-04-22 | 450 | 453 | 448 | 448 | 4,400 | 448 |
2021-04-21 | 452 | 452 | 447 | 447 | 8,300 | 447 |
2021-04-20 | 457 | 458 | 455 | 455 | 5,600 | 455 |
2021-04-19 | 459 | 461 | 458 | 458 | 9,300 | 458 |
2021-04-16 | 467 | 467 | 461 | 461 | 4,400 | 461 |
2021-04-15 | 464 | 469 | 463 | 463 | 3,900 | 463 |
2021-04-14 | 471 | 471 | 463 | 465 | 8,200 | 465 |
2021-04-13 | 463 | 466 | 462 | 463 | 1,300 | 463 |
2021-04-12 | 475 | 475 | 462 | 464 | 5,500 | 464 |
2021-04-09 | 467 | 472 | 463 | 463 | 8,400 | 463 |
2021-04-08 | 478 | 478 | 467 | 467 | 26,200 | 467 |
2021-04-07 | 493 | 500 | 467 | 470 | 62,400 | 470 |
2021-04-06 | 466 | 469 | 461 | 469 | 9,800 | 469 |
2021-04-05 | 463 | 465 | 461 | 465 | 1,400 | 465 |
2021-04-02 | 461 | 464 | 461 | 463 | 1,200 | 463 |
2021-04-01 | 461 | 463 | 460 | 460 | 6,300 | 460 |
2021-03-31 | 461 | 462 | 460 | 460 | 3,800 | 460 |
2021-03-30 | 467 | 467 | 461 | 461 | 8,700 | 461 |
2021-03-29 | 470 | 470 | 461 | 468 | 10,900 | 468 |
2021-03-26 | 462 | 469 | 462 | 467 | 6,200 | 467 |
2021-03-25 | 463 | 463 | 458 | 461 | 9,100 | 461 |
2021-03-24 | 463 | 463 | 457 | 459 | 6,200 | 459 |
2021-03-23 | 464 | 465 | 460 | 462 | 9,600 | 462 |
2021-03-22 | 460 | 463 | 459 | 462 | 8,900 | 462 |
2021-03-19 | 462 | 462 | 455 | 458 | 15,700 | 458 |
2021-03-18 | 458 | 463 | 456 | 458 | 5,700 | 458 |
2021-03-17 | 457 | 465 | 455 | 458 | 11,600 | 458 |
2021-03-16 | 455 | 457 | 454 | 457 | 5,200 | 457 |
2021-03-15 | 460 | 460 | 452 | 455 | 10,600 | 455 |
2021-03-12 | 456 | 457 | 453 | 457 | 9,500 | 457 |
2021-03-11 | 454 | 458 | 454 | 457 | 6,300 | 457 |
2021-03-10 | 455 | 458 | 451 | 458 | 3,900 | 458 |
2021-03-09 | 451 | 458 | 446 | 458 | 10,400 | 458 |
2021-03-08 | 450 | 453 | 446 | 448 | 6,300 | 448 |
2021-03-05 | 454 | 454 | 442 | 446 | 19,900 | 446 |
2021-03-04 | 455 | 455 | 451 | 452 | 3,800 | 452 |
2021-03-03 | 456 | 460 | 453 | 455 | 7,000 | 455 |
2021-03-02 | 457 | 457 | 451 | 456 | 6,500 | 456 |
2021-03-01 | 453 | 462 | 453 | 453 | 18,100 | 453 |
2021-02-26 | 448 | 464 | 441 | 459 | 16,500 | 459 |
2021-02-25 | 452 | 456 | 450 | 450 | 4,000 | 450 |
2021-02-24 | 451 | 454 | 448 | 450 | 4,500 | 450 |
2021-02-22 | 455 | 455 | 450 | 451 | 4,700 | 451 |
2021-02-19 | 459 | 459 | 450 | 450 | 7,700 | 450 |
2021-02-18 | 460 | 460 | 455 | 455 | 8,100 | 455 |
2021-02-17 | 457 | 462 | 457 | 461 | 5,400 | 461 |
2021-02-16 | 465 | 465 | 459 | 460 | 2,700 | 460 |
2021-02-15 | 460 | 462 | 456 | 460 | 6,400 | 460 |
2021-02-12 | 455 | 465 | 453 | 455 | 7,600 | 455 |
2021-02-10 | 458 | 458 | 448 | 454 | 16,200 | 454 |
2021-02-09 | 475 | 475 | 460 | 463 | 15,400 | 463 |
2021-02-08 | 469 | 479 | 468 | 469 | 13,900 | 469 |
2021-02-05 | 468 | 470 | 466 | 469 | 7,200 | 469 |
2021-02-04 | 465 | 467 | 463 | 464 | 6,000 | 464 |
2021-02-03 | 464 | 470 | 463 | 466 | 12,600 | 466 |
2021-02-02 | 462 | 465 | 460 | 461 | 13,900 | 461 |
2021-02-01 | 459 | 462 | 454 | 457 | 12,100 | 457 |
2021-01-29 | 459 | 462 | 452 | 452 | 9,600 | 452 |
2021-01-28 | 463 | 466 | 455 | 455 | 33,100 | 455 |
2021-01-27 | 447 | 523 | 447 | 467 | 273,400 | 467 |
2021-01-26 | 446 | 447 | 443 | 447 | 8,300 | 447 |
2021-01-25 | 448 | 454 | 444 | 446 | 6,000 | 446 |
2021-01-22 | 454 | 454 | 444 | 444 | 11,500 | 444 |
2021-01-21 | 458 | 458 | 450 | 450 | 9,700 | 450 |
2021-01-20 | 460 | 460 | 454 | 455 | 3,000 | 455 |
2021-01-19 | 458 | 458 | 454 | 454 | 2,900 | 454 |
2021-01-18 | 455 | 455 | 450 | 450 | 1,800 | 450 |
2021-01-15 | 458 | 458 | 452 | 452 | 3,500 | 452 |
2021-01-14 | 462 | 463 | 458 | 458 | 2,400 | 458 |
2021-01-13 | 478 | 478 | 461 | 462 | 11,700 | 462 |
2021-01-12 | 484 | 484 | 469 | 473 | 12,900 | 473 |
2021-01-08 | 465 | 495 | 462 | 476 | 73,700 | 476 |
2021-01-07 | 444 | 458 | 440 | 451 | 16,900 | 451 |
2021-01-06 | 434 | 439 | 434 | 436 | 5,700 | 436 |
2021-01-05 | 437 | 444 | 437 | 442 | 14,200 | 442 |
2021-01-04 | 438 | 448 | 434 | 441 | 5,200 | 441 |
分割・併合履歴 : なし