[3896 東証1部] 阿波製紙 日足 時系列データ

[3896 東証1部] 阿波製紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19825.00870.00784.00804.00709900575041200
2017-09-15890.00900.00815.00828.0011969001023555400
2017-09-14816.00965.00816.00845.0039977003640594500
2017-09-13811.00859.00802.00815.00660800546751000
2017-09-12791.00935.00762.00829.0037727003247889100
2017-09-11950.00963.00830.00830.0020128001802246500
2017-09-08880.00980.00849.00980.0047586004448572500
2017-09-07792.00890.00743.00830.0027187002252469000
2017-09-06799.00799.00713.00799.0020230001570986800
2017-09-05600.00699.00600.00699.00528300361198200
2017-09-04604.00604.00597.00599.00105006298200
2017-09-01601.00605.00598.00602.0042002527300
2017-08-31603.00604.00600.00604.001500903800
2017-08-30602.00603.00597.00603.0047002819300
2017-08-29603.00603.00592.00599.0090005379200
2017-08-28601.00605.00601.00604.0057003430900
2017-08-25603.00604.00601.00601.0023001384900
2017-08-24607.00609.00600.00601.0096005796800
2017-08-23602.00605.00600.00602.0044002648000
2017-08-22606.00606.00600.00601.0060003607300
2017-08-21605.00606.00601.00603.0048002894100
2017-08-18609.00609.00603.00605.0074004481700
2017-08-17615.00615.00609.00609.001600977500
2017-08-16609.00613.00607.00608.0026001582200
2017-08-15609.00610.00605.00605.0023001396700
2017-08-14601.00617.00601.00606.00115006944600
2017-08-10612.00612.00600.00609.00123007438600
2017-08-09610.00614.00586.00607.006550039631600
2017-08-08642.00650.00636.00650.002180014082100
2017-08-07632.00640.00630.00636.00127008065300
2017-08-04640.00640.00627.00629.0046002907500
2017-08-03634.00639.00633.00638.0079005017000
2017-08-02643.00643.00629.00633.0041002598600
2017-08-01632.00637.00630.00636.0034002153100
2017-07-31632.00637.00632.00634.0040002534100
2017-07-28641.00644.00636.00638.0058003709900
2017-07-27639.00647.00631.00634.00104006645800
2017-07-26634.00638.00630.00635.001500951800
2017-07-25627.00636.00623.00636.0041002583400
2017-07-24635.00635.00629.00632.0061003859100
2017-07-21645.00645.00636.00641.0080005121700
2017-07-20637.00645.00637.00642.00108006918300
2017-07-19639.00639.00635.00636.0030001909600
2017-07-18635.00640.00635.00635.00122007754500
2017-07-14633.00640.00633.00638.0027001721600
2017-07-13640.00640.00635.00637.0030001912100
2017-07-12632.00645.00630.00642.00111007064600
2017-07-11639.00640.00636.00636.0058003701800
2017-07-10639.00645.00636.00638.0055003523400
2017-07-07635.00645.00633.00637.00111007088200
2017-07-06635.00637.00634.00634.0035002222100
2017-07-05627.00645.00625.00631.001650010410700
2017-07-04655.00655.00626.00628.003010019357200
2017-07-03659.00659.00649.00654.005110033357300
2017-06-30618.00646.00612.00642.009170058090500
2017-06-29606.00610.00602.00609.002040012353800
2017-06-28609.00611.00608.00608.0019001157100
2017-06-27611.00611.00608.00609.001600974800
2017-06-26614.00614.00607.00608.0079004813300
2017-06-23617.00617.00609.00610.0074004519200
2017-06-22619.00619.00611.00616.00119007311400
2017-06-21619.00619.00611.00611.0046002817100
2017-06-20614.00618.00612.00615.0081004973400
2017-06-19610.00614.00608.00614.0042002562000
2017-06-16611.00618.00606.00611.0070004276300
2017-06-15614.00622.00610.00611.0083005088500
2017-06-14620.00620.00614.00614.0042002591700
2017-06-13608.00624.00608.00617.00143008856600
2017-06-12609.00612.00607.00607.0069004197300
2017-06-09618.00618.00611.00614.0056003449700
2017-06-08619.00619.00613.00616.0063003885200
2017-06-07607.00620.00607.00617.00128007856500
2017-06-06607.00609.00607.00607.0074004499200
2017-06-05607.00612.00607.00610.00130007913800
2017-06-02613.00617.00612.00614.00117007187000
2017-06-01630.00630.00607.00617.004860029869500
2017-05-31629.00638.00617.00628.0063003963400
2017-05-30620.00633.00620.00633.00137008604900
2017-05-29621.00623.00619.00623.0052003229600
2017-05-26651.00651.00615.00618.003070019129200
2017-05-25660.00660.00646.00651.0075004884700
2017-05-24652.00661.00652.00660.001990013095000
2017-05-23642.00654.00640.00651.00154009984300
2017-05-22635.00659.00635.00637.006630043026700
2017-05-19640.00640.00623.00635.004860030869700
2017-05-18621.00621.00590.00613.00127007727400
2017-05-17614.00650.00612.00617.0010030063136300
2017-05-16607.00607.00603.00605.0035002117800
2017-05-15601.00606.00599.00603.0071004278500
2017-05-12603.00610.00600.00609.0060003628500
2017-05-11601.00604.00594.00604.0028001682200
2017-05-10603.00603.00599.00602.0028001683600
2017-05-09609.00609.00598.00602.00137008274000
2017-05-08593.00609.00593.00597.001710010243200
2017-05-02608.00608.00591.00591.00106006362600
2017-05-01589.00604.00589.00604.0075004497400
2017-04-28593.00599.00591.00595.001910011363800
2017-04-27590.00593.00578.00588.003110018247700
2017-04-26584.00590.00582.00588.00126007383300
2017-04-25588.00589.00581.00585.0057003335300
2017-04-24586.00586.00577.00580.0078004538500
2017-04-21568.00578.00567.00577.0071004054200
2017-04-20564.00569.00564.00565.0048002713500
2017-04-19562.00567.00562.00563.0092005181000
2017-04-18572.00576.00564.00571.0059003354100
2017-04-17569.00574.00569.00572.0024001369500
2017-04-14577.00579.00564.00569.00105006011500
2017-04-13557.00563.00555.00558.0082004573500
2017-04-12576.00576.00569.00569.00103005902200
2017-04-11580.00585.00576.00579.0094005462500
2017-04-10589.00593.00578.00579.00144008439000
2017-04-07589.00590.00582.00589.0094005509900
2017-04-06590.00590.00583.00589.0064003750900
2017-04-05589.00591.00584.00584.0080004698700
2017-04-04598.00599.00580.00588.003570021090200
2017-04-03603.00606.00597.00597.002170013021400
2017-03-31609.00610.00602.00602.00130007879300
2017-03-30614.00614.00607.00608.0057003473900
2017-03-29607.00615.00607.00611.0086005240100
2017-03-28616.00619.00613.00619.0083005118400
2017-03-27614.00616.00612.00614.0053003253600
2017-03-24619.00620.00614.00614.0069004259800
2017-03-23619.00620.00615.00616.0026001606000
2017-03-22613.00615.00613.00615.0074004541900
2017-03-21622.00625.00617.00617.0053003285700
2017-03-17623.00623.00615.00615.0069004278700
2017-03-16616.00627.00615.00623.0043002666900
2017-03-15618.00618.00613.00616.0063003879700
2017-03-14615.00619.00613.00616.0079004861300
2017-03-13618.00619.00613.00618.00134008261600
2017-03-10605.00635.00604.00612.008150050461900
2017-03-09614.00614.00608.00608.0041002504500
2017-03-08618.00618.00607.00610.00149009091600
2017-03-07622.00622.00611.00611.00152009338100
2017-03-06638.00638.00621.00621.003660022903500
2017-03-03649.00649.00637.00640.001890012165200
2017-03-02633.00639.00629.00635.001880011916600
2017-03-01638.00640.00625.00632.003830024145900
2017-02-28620.00723.00620.00644.00399700270808500
2017-02-27624.00628.00620.00628.001920011989000
2017-02-24618.00625.00617.00623.002780017252300
2017-02-23613.00618.00610.00617.00137008418000
2017-02-22610.00612.00605.00609.00140008532300
2017-02-21606.00607.00605.00607.0045002729300
2017-02-20604.00609.00596.00606.0068004108500
2017-02-17598.00604.00595.00604.0068004076300
2017-02-16611.00611.00592.00598.00154009309700
2017-02-15600.00600.00591.00594.0084005014000
2017-02-14600.00600.00596.00597.0089005312600
2017-02-13595.00596.00589.00594.00166009863000
2017-02-10606.00606.00572.00583.006540038558200
2017-02-09610.00617.00609.00610.0087005317300
2017-02-08615.00616.00609.00610.0077004715700
2017-02-07608.00610.00608.00608.0038002314800
2017-02-06608.00610.00607.00610.0036002193200
2017-02-03606.00609.00606.00608.0051003099400
2017-02-02611.00612.00609.00609.0028001707800
2017-02-01611.00616.00610.00610.0069004222400
2017-01-31608.00611.00608.00611.0049002985400
2017-01-30611.00614.00610.00612.0062003786900
2017-01-27612.00613.00608.00610.00150009164300
2017-01-26619.00619.00609.00611.00114006991800
2017-01-25613.00613.00609.00609.0066004031600
2017-01-24609.00609.00606.00608.0078004739600
2017-01-23616.00616.00609.00609.0053003246200
2017-01-20608.00615.00608.00615.0072004408700
2017-01-19610.00617.00607.00607.0098005991900
2017-01-18614.00614.00607.00610.00110006707600
2017-01-17620.00623.00611.00614.001640010109900
2017-01-16620.00628.00614.00623.002650016505300
2017-01-13610.00618.00610.00614.0073004487700
2017-01-12615.00617.00610.00610.00100006126600
2017-01-11615.00616.00609.00611.00109006679400
2017-01-10610.00615.00608.00609.00107006535100
2017-01-06610.00616.00608.00609.001970012036500
2017-01-05616.00617.00614.00614.0056003443800
2017-01-04619.00620.00613.00616.00119007343300
2016-12-30610.00611.00606.00611.00131007980900
2016-12-29606.00612.00606.00609.001920011688200
2016-12-28610.00611.00606.00608.00107006509400
2016-12-27610.00612.00607.00610.00164009991300
2016-12-26615.00615.00606.00607.002140013025400
2016-12-22616.00616.00609.00614.001720010532900
2016-12-21625.00625.00616.00617.00126007806400
2016-12-20623.00623.00618.00620.0059003663100
2016-12-19619.00623.00615.00623.001700010527700
2016-12-16630.00633.00621.00622.00150009406000
2016-12-15624.00629.00624.00629.001700010649600
2016-12-14620.00624.00620.00624.00104006476600
2016-12-13618.00623.00617.00622.0095005891500
2016-12-12618.00622.00617.00621.0096005942100
2016-12-09623.00623.00612.00614.001880011616900
2016-12-08629.00629.00610.00623.003580022137600
2016-12-07620.00628.00613.00627.003220019964600
2016-12-06616.00628.00610.00618.002720016779100
2016-12-05627.00629.00614.00618.002520015637200
2016-12-02616.00625.00616.00619.003740023158400
2016-12-01612.00638.00612.00619.005820036315500
2016-11-30639.00641.00605.00613.0011270070937000
2016-11-29609.00643.00600.00642.00267700164850000
2016-11-28622.00629.00616.00619.007710047983300
2016-11-25625.00641.00625.00626.00153009624600
2016-11-24633.00645.00625.00625.002470015654600
2016-11-22626.00634.00623.00632.00156009793600
2016-11-21647.00647.00623.00636.003540022391300
2016-11-18635.00650.00633.00647.001920012345500
2016-11-17638.00638.00630.00632.0065004120600
2016-11-16633.00642.00628.00636.00133008449000
2016-11-15620.00633.00611.00633.001650010221300
2016-11-14619.00627.00608.00627.002440015058200
2016-11-11630.00631.00597.00610.005210031795000
2016-11-10650.00667.00622.00623.005700036898000
2016-11-09663.00689.00601.00639.007540048180900
2016-11-08727.00730.00654.00660.002920020669800
2016-11-07735.00740.00726.00731.002450018023700
2016-11-04717.00727.00710.00727.003920028173700
2016-11-02712.00732.00702.00717.004670033477000
2016-11-01750.00751.00710.00712.005740042249100
2016-10-31756.00756.00741.00749.003450025877400
2016-10-28716.00754.00710.00735.0011960087683800
2016-10-27709.00710.00701.00708.004110029083400
2016-10-26688.00692.00678.00692.002800019255400
2016-10-25680.00680.00667.00674.002150014475100
2016-10-24678.00678.00664.00673.002610017560500
2016-10-21679.00680.00661.00664.001630010960200
2016-10-20668.00680.00665.00673.003420022946800
2016-10-19635.00669.00635.00665.005160033736800
2016-10-18638.00644.00624.00644.002920018576400
2016-10-17640.00640.00622.00628.00150009429400
2016-10-14635.00647.00628.00632.003030019272800
2016-10-13646.00652.00637.00638.002710017421900
2016-10-12642.00655.00640.00650.003460022377900
2016-10-11653.00660.00638.00641.004490029078900
2016-10-07679.00680.00646.00652.005960039473500
2016-10-06703.00705.00666.00669.008210056154600
2016-10-05679.00725.00669.00694.00200600139962300
2016-10-04655.00714.00620.00669.00718400474074900
2016-10-03660.00660.00653.00660.00217900143792100
2016-09-30563.00563.00553.00560.00142007908200
2016-09-29564.00573.00557.00563.002150012126000
2016-09-28550.00573.00545.00573.003000016723900
2016-09-27552.00560.00544.00555.002520013907800
2016-09-26544.00554.00535.00554.002700014626500
2016-09-23543.00550.00533.00542.003280017899100
2016-09-21530.00544.00530.00542.0090004852100
2016-09-20550.00550.00525.00531.00160008579900
2016-09-16524.00550.00524.00550.00113006031500
2016-09-15539.00547.00525.00534.00126006719900
2016-09-14552.00552.00533.00539.002390012981100
2016-09-13561.00568.00541.00550.006190034327000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog