[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 
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
2016-09-12516.00575.00516.00569.009100050852800
2016-09-09514.00519.00514.00516.0026001342200
2016-09-08520.00524.00514.00515.0057002954700
2016-09-07517.00545.00515.00519.00124006500200
2016-09-06515.00525.00512.00514.00124006437300
2016-09-05513.00520.00512.00517.0021001084600
2016-09-02513.00518.00511.00516.00110005639700
2016-09-01512.00518.00512.00518.0047002420700
2016-08-31512.00520.00503.00519.0096004907200
2016-08-30506.00514.00506.00512.0028001433600
2016-08-29510.00512.00503.00512.0047002395700
2016-08-26510.00510.00504.00510.0052002631500
2016-08-25510.00510.00505.00505.0048002433900
2016-08-24520.00520.00509.00510.00126006439200
2016-08-23517.00520.00510.00513.0078004017400
2016-08-22523.00528.00516.00516.00105005465900
2016-08-19539.00552.00525.00525.002030010833500
2016-08-18544.00575.00525.00537.0011380062543100
2016-08-17520.00550.00513.00514.006700035492500
2016-08-16507.00523.00497.00500.002640013433000
2016-08-15503.00503.00497.00497.0035001750100
2016-08-12498.00498.00496.00497.0043002134900
2016-08-10495.00501.00495.00496.0062003088000
2016-08-09504.00510.00490.00491.004920024538800
2016-08-08522.00531.00515.00520.002240011655600
2016-08-05522.00541.00522.00524.0077004066600
2016-08-04530.00530.00520.00521.0070003666900
2016-08-03524.00527.00520.00520.0060003153000
2016-08-02515.00541.00505.00534.004490023660600
2016-08-01532.00536.00511.00520.00129006728200
2016-07-29551.00555.00526.00530.006250033562600
2016-07-28530.00603.00528.00546.00424300243326600
2016-07-27505.00509.00501.00503.00132006663300
2016-07-26514.00514.00505.00505.0099005050800
2016-07-25513.00518.00513.00516.0028001446400
2016-07-22525.00530.00511.00514.0073003810000
2016-07-21526.00526.00518.00525.0073003807300
2016-07-20511.00531.00511.00516.0089004602800
2016-07-19530.00530.00502.00513.00149007639000
2016-07-15541.00550.00530.00530.001890010133100
2016-07-14555.00565.00545.00545.0029001595000
2016-07-13564.00570.00556.00556.00133007453000
2016-07-12569.00575.00550.00555.002100011787400
2016-07-11548.00578.00546.00549.00153008492800
2016-07-08584.00588.00540.00540.003380018791000
2016-07-07525.00608.00524.00562.0012860074485300
2016-07-06547.00550.00520.00520.005550029751400
2016-07-05493.00576.00493.00576.0014860083532400
2016-07-04495.00497.00492.00496.0046002276300
2016-07-01488.00496.00488.00490.0051002500000
2016-06-30495.00496.00485.00487.00149007306800
2016-06-29481.00500.00476.00495.00192009360200
2016-06-28446.00506.00440.00481.003660017457000
2016-06-27440.00453.00436.00446.00187008318700
2016-06-24502.00503.00421.00440.005230023752800
2016-06-23500.00510.00498.00501.00120006014500
2016-06-22515.00515.00500.00500.0074003754800
2016-06-21503.00514.00500.00514.001980010004200
2016-06-20519.00529.00505.00507.00117006008900
2016-06-17506.00515.00506.00509.00122006219200
2016-06-16536.00536.00501.00510.00154007849800
2016-06-15515.00533.00515.00528.0099005183800
2016-06-14550.00560.00520.00520.001930010261400
2016-06-13580.00580.00543.00551.002780015577100
2016-06-10588.00593.00583.00588.00134007835900
2016-06-09588.00594.00588.00588.0099005842300
2016-06-08588.00595.00587.00590.0043002540300
2016-06-07586.00598.00585.00591.0078004600900
2016-06-06586.00596.00586.00592.002010011845100
2016-06-03598.00599.00594.00596.0034002028400
2016-06-02599.00599.00592.00595.00100005950300
2016-06-01599.00602.00595.00595.0065003886400
2016-05-31598.00599.00594.00597.0064003813000
2016-05-30600.00600.00592.00595.00119007085400
2016-05-27600.00600.00594.00599.0069004125900
2016-05-26600.00604.00595.00602.0093005568600
2016-05-25601.00605.00599.00601.00128007706600
2016-05-24605.00613.00595.00598.004310025882400
2016-05-23600.00603.00592.00599.00164009804800
2016-05-20609.00615.00600.00609.0098005960300
2016-05-19610.00611.00603.00609.0037002253100
2016-05-18605.00619.00591.00600.003150018994300
2016-05-17582.00603.00582.00600.001970011673800
2016-05-16617.00636.00591.00591.003240019815900
2016-05-13622.00640.00613.00630.009560060078500
2016-05-12604.00608.00601.00601.0090005437400
2016-05-11600.00635.00600.00607.004360026575600
2016-05-10608.00614.00598.00599.002310013945800
2016-05-09611.00612.00593.00608.0073004397700
2016-05-06588.00606.00586.00606.0092005493800
2016-05-02583.00596.00582.00586.0053003107400
2016-04-28602.00606.00599.00601.0099005948500
2016-04-27606.00610.00600.00603.0087005256800
2016-04-26613.00615.00600.00610.00164009962500
2016-04-25619.00619.00600.00611.00106006455900
2016-04-22625.00626.00611.00620.00103006363200
2016-04-21620.00630.00615.00629.002160013418000
2016-04-20623.00630.00620.00621.0067004166800
2016-04-19613.00623.00612.00620.0093005729800
2016-04-18620.00620.00608.00616.0062003804600
2016-04-15623.00630.00622.00628.0036002252500
2016-04-14621.00636.00618.00630.001730010861500
2016-04-13611.00626.00611.00620.0066004093100
2016-04-12594.00619.00594.00614.00116007029800
2016-04-11607.00607.00589.00599.0096005727500
2016-04-08580.00605.00579.00605.0072004242400
2016-04-07585.00610.00582.00600.001860011080200
2016-04-06582.00594.00580.00582.00152008861800
2016-04-05615.00615.00584.00592.001840011017300
2016-04-04615.00620.00611.00611.00157009670000
2016-04-01657.00672.00618.00628.004640029916900
2016-03-31645.00645.00634.00641.0075004788500
2016-03-30627.00684.00619.00645.004920031886000
2016-03-29611.00627.00610.00627.0064003949400
2016-03-28630.00630.00610.00611.00161009907200
2016-03-25627.00630.00620.00620.0072004493000
2016-03-24617.00627.00613.00627.001880011620100
2016-03-23633.00634.00620.00627.0081005087900
2016-03-22648.00648.00621.00623.002870018137600
2016-03-18641.00641.00614.00630.002100013182600
2016-03-17650.00665.00645.00648.001550010132700
2016-03-16651.00656.00642.00650.0090005833000
2016-03-15655.00658.00650.00657.00114007447500
2016-03-14666.00666.00652.00655.00122008018000
2016-03-11653.00669.00652.00657.00152009989400
2016-03-10683.00683.00652.00659.002780018532600
2016-03-09680.00686.00666.00674.002810018918600
2016-03-08675.00692.00658.00688.006300042707400
2016-03-07649.00671.00646.00669.002980019789300
2016-03-04647.00653.00634.00650.002620016907800
2016-03-03630.00648.00629.00644.001820011563300
2016-03-02628.00637.00623.00630.00140008800300
2016-03-01631.00631.00615.00621.00140008669100
2016-02-29630.00631.00620.00631.001860011610900
2016-02-26635.00642.00626.00633.00135008542200
2016-02-25635.00640.00620.00633.002200013861300
2016-02-24642.00645.00630.00633.003040019362500
2016-02-23661.00685.00641.00650.0010670070519100
2016-02-22648.00648.00631.00637.002700017309000
2016-02-19661.00661.00611.00628.005010031668800
2016-02-18690.00698.00660.00661.00220100149684200
2016-02-17659.00659.00659.00659.005980039408200
2016-02-16539.00578.00533.00559.005010027903000
2016-02-15550.00567.00521.00538.007460040377600
2016-02-12540.00550.00491.00501.0011390058960900
2016-02-10613.00615.00575.00576.0010440061880200
2016-02-09622.00637.00592.00613.00240500147805400
2016-02-08659.00738.00643.00737.00146400101636400
2016-02-05698.00698.00655.00663.009860066240400
2016-02-04703.00740.00696.00697.00161900115557000
2016-02-03698.00782.00692.00694.00317300230460500
2016-02-02712.00722.00698.00706.0013350094544000
2016-02-01721.00740.00701.00718.00220400158405800
2016-01-29830.00830.00730.00772.00379400296587800
2016-01-28817.00880.00765.00862.0016746001381618000
2016-01-27888.00892.00878.00892.00665500592168200
2016-01-26742.00742.00742.00742.001950014469000
2016-01-25642.00642.00642.00642.0094006034800
2016-01-22534.00552.00525.00542.004030021799300
2016-01-21542.00565.00504.00510.006960037834100
2016-01-20607.00607.00540.00557.003210018274900
2016-01-19608.00615.00580.00598.002360014103100
2016-01-18588.00625.00583.00608.003890023373000
2016-01-15663.00665.00620.00628.004180026759300
2016-01-14662.00663.00642.00655.005580036606000
2016-01-13735.00735.00680.00687.007960055872500
2016-01-12747.00757.00661.00695.00196000141302700
2016-01-08651.00740.00645.00718.00243300173037500
2016-01-07666.00685.00633.00660.004930032726400
2016-01-06692.00692.00654.00676.003180021710100
2016-01-05690.00693.00678.00687.003460023670200
2016-01-04654.00698.00650.00680.006200041739800
2015-12-30633.00644.00625.00643.002870018218200
2015-12-29632.00641.00621.00636.00157009935600
2015-12-28624.00647.00624.00642.0098006181200
2015-12-25628.00647.00621.00624.004070025620700
2015-12-24657.00660.00624.00648.003650023462800
2015-12-22670.00670.00655.00655.002230014767200
2015-12-21671.00673.00650.00673.002200014582000
2015-12-18660.00670.00656.00670.002040013507300
2015-12-17655.00673.00653.00664.0092006095400
2015-12-16660.00671.00660.00660.0091006058400
2015-12-15676.00678.00653.00653.001970013094600
2015-12-14661.00672.00658.00667.002250014931900
2015-12-11675.00684.00675.00681.00108007349400
2015-12-10685.00686.00665.00674.003190021554700
2015-12-09698.00698.00688.00690.00121008365500
2015-12-08699.00702.00692.00694.001920013359500
2015-12-07710.00710.00698.00698.002320016280600
2015-12-04707.00714.00695.00701.002880020176000
2015-12-03730.00730.00714.00720.001420010208700

   ※ 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