3892 (株)岡山製紙 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-12-29 | 482 | 482 | 481 | 481 | 4,000 | 481 |
| 2004-12-28 | 485 | 485 | 481 | 481 | 6,000 | 481 |
| 2004-12-27 | 485 | 488 | 485 | 485 | 6,000 | 485 |
| 2004-12-24 | 484 | 485 | 484 | 484 | 4,000 | 484 |
| 2004-12-22 | 478 | 480 | 478 | 480 | 8,000 | 480 |
| 2004-12-21 | 474 | 480 | 474 | 480 | 15,000 | 480 |
| 2004-12-20 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 2004-12-17 | 470 | 474 | 466 | 474 | 12,000 | 474 |
| 2004-12-16 | 470 | 472 | 465 | 472 | 6,000 | 472 |
| 2004-12-15 | 472 | 475 | 469 | 475 | 5,000 | 475 |
| 2004-12-14 | 465 | 475 | 465 | 475 | 19,000 | 475 |
| 2004-12-13 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2004-12-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-12-09 | 460 | 464 | 460 | 460 | 4,000 | 460 |
| 2004-12-08 | 460 | 469 | 460 | 469 | 4,000 | 469 |
| 2004-12-07 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2004-12-06 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 2004-12-03 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 2004-12-02 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2004-11-30 | 465 | 468 | 460 | 468 | 7,000 | 468 |
| 2004-11-29 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2004-11-26 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 2004-11-22 | 467 | 467 | 465 | 465 | 11,000 | 465 |
| 2004-11-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-11-17 | 455 | 472 | 455 | 472 | 3,000 | 472 |
| 2004-11-16 | 465 | 480 | 465 | 474 | 16,000 | 474 |
| 2004-11-12 | 460 | 465 | 460 | 465 | 11,000 | 465 |
| 2004-11-11 | 466 | 466 | 460 | 460 | 10,000 | 460 |
| 2004-11-10 | 466 | 466 | 466 | 466 | 5,000 | 466 |
| 2004-11-09 | 466 | 470 | 466 | 470 | 20,000 | 470 |
| 2004-11-08 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2004-11-05 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 2004-11-02 | 454 | 470 | 454 | 470 | 10,000 | 470 |
| 2004-10-29 | 445 | 455 | 445 | 455 | 5,000 | 455 |
| 2004-10-28 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2004-10-27 | 450 | 450 | 446 | 446 | 5,000 | 446 |
| 2004-10-26 | 445 | 460 | 445 | 450 | 7,000 | 450 |
| 2004-10-25 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 2004-10-22 | 456 | 456 | 456 | 456 | 4,000 | 456 |
| 2004-10-21 | 461 | 461 | 455 | 456 | 6,000 | 456 |
| 2004-10-20 | 455 | 465 | 455 | 460 | 9,000 | 460 |
| 2004-10-19 | 460 | 465 | 446 | 460 | 36,000 | 460 |
| 2004-10-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-10-14 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 2004-10-13 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2004-10-12 | 437 | 438 | 437 | 438 | 2,000 | 438 |
| 2004-10-07 | 436 | 436 | 435 | 435 | 7,000 | 435 |
| 2004-10-06 | 435 | 435 | 435 | 435 | 15,000 | 435 |
| 2004-10-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2004-10-04 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 2004-10-01 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 2004-09-30 | 435 | 440 | 435 | 440 | 11,000 | 440 |
| 2004-09-29 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2004-09-28 | 435 | 440 | 435 | 440 | 21,000 | 440 |
| 2004-09-27 | 444 | 444 | 440 | 440 | 2,000 | 440 |
| 2004-09-24 | 445 | 445 | 442 | 445 | 6,000 | 445 |
| 2004-09-21 | 445 | 445 | 445 | 445 | 13,000 | 445 |
| 2004-09-17 | 450 | 450 | 440 | 445 | 14,000 | 445 |
| 2004-09-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-09-15 | 450 | 455 | 450 | 454 | 13,000 | 454 |
| 2004-09-14 | 440 | 445 | 440 | 445 | 9,000 | 445 |
| 2004-09-13 | 441 | 441 | 440 | 440 | 8,000 | 440 |
| 2004-09-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2004-09-09 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2004-09-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-09-06 | 460 | 460 | 450 | 460 | 3,000 | 460 |
| 2004-09-03 | 455 | 460 | 450 | 455 | 20,000 | 455 |
| 2004-08-31 | 450 | 465 | 450 | 465 | 2,000 | 465 |
| 2004-08-30 | 440 | 442 | 440 | 442 | 2,000 | 442 |
| 2004-08-27 | 453 | 454 | 453 | 454 | 2,000 | 454 |
| 2004-08-26 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2004-08-25 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2004-08-24 | 455 | 460 | 450 | 450 | 9,000 | 450 |
| 2004-08-23 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2004-08-19 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2004-08-18 | 450 | 465 | 450 | 465 | 4,000 | 465 |
| 2004-08-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-08-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-08-12 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2004-08-11 | 469 | 470 | 465 | 470 | 26,000 | 470 |
| 2004-08-10 | 443 | 470 | 443 | 470 | 12,000 | 470 |
| 2004-08-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-08-06 | 440 | 454 | 440 | 445 | 4,000 | 445 |
| 2004-08-05 | 452 | 452 | 450 | 450 | 7,000 | 450 |
| 2004-08-04 | 455 | 455 | 452 | 455 | 8,000 | 455 |
| 2004-08-03 | 453 | 458 | 451 | 458 | 19,000 | 458 |
| 2004-08-02 | 441 | 453 | 441 | 453 | 13,000 | 453 |
| 2004-07-30 | 445 | 450 | 443 | 449 | 17,000 | 449 |
| 2004-07-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-07-28 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2004-07-27 | 451 | 451 | 433 | 433 | 15,000 | 433 |
| 2004-07-26 | 459 | 459 | 453 | 453 | 20,000 | 453 |
| 2004-07-23 | 458 | 460 | 450 | 460 | 24,000 | 460 |
| 2004-07-22 | 470 | 470 | 456 | 456 | 30,000 | 456 |
| 2004-07-21 | 438 | 475 | 438 | 475 | 127,000 | 475 |
| 2004-07-20 | 412 | 412 | 408 | 408 | 4,000 | 408 |
| 2004-07-16 | 410 | 412 | 408 | 412 | 5,000 | 412 |
| 2004-07-15 | 414 | 415 | 412 | 412 | 5,000 | 412 |
| 2004-07-14 | 415 | 420 | 415 | 415 | 7,000 | 415 |
| 2004-07-09 | 420 | 420 | 411 | 411 | 2,000 | 411 |
| 2004-07-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2004-07-07 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2004-07-06 | 418 | 420 | 418 | 418 | 6,000 | 418 |
| 2004-07-05 | 436 | 436 | 425 | 425 | 12,000 | 425 |
| 2004-07-02 | 444 | 444 | 435 | 435 | 7,000 | 435 |
| 2004-07-01 | 431 | 445 | 430 | 445 | 39,000 | 445 |
| 2004-06-30 | 430 | 430 | 425 | 430 | 23,000 | 430 |
| 2004-06-29 | 420 | 430 | 416 | 429 | 21,000 | 429 |
| 2004-06-28 | 410 | 420 | 410 | 420 | 11,000 | 420 |
| 2004-06-25 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2004-06-24 | 419 | 420 | 419 | 419 | 7,000 | 419 |
| 2004-06-23 | 439 | 439 | 425 | 425 | 6,000 | 425 |
| 2004-06-22 | 415 | 440 | 415 | 440 | 37,000 | 440 |
| 2004-06-21 | 408 | 413 | 408 | 413 | 4,000 | 413 |
| 2004-06-18 | 394 | 413 | 394 | 400 | 39,000 | 400 |
| 2004-06-17 | 383 | 385 | 379 | 379 | 5,000 | 379 |
| 2004-06-16 | 385 | 386 | 381 | 385 | 8,000 | 385 |
| 2004-06-15 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 2004-06-11 | 384 | 385 | 384 | 384 | 11,000 | 384 |
| 2004-06-10 | 369 | 386 | 369 | 385 | 6,000 | 385 |
| 2004-06-09 | 365 | 365 | 360 | 365 | 8,000 | 365 |
| 2004-06-08 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2004-06-07 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2004-06-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-06-03 | 360 | 360 | 357 | 357 | 3,000 | 357 |
| 2004-06-02 | 370 | 370 | 360 | 365 | 5,000 | 365 |
| 2004-06-01 | 356 | 370 | 356 | 370 | 2,000 | 370 |
| 2004-05-27 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2004-05-26 | 370 | 370 | 360 | 360 | 6,000 | 360 |
| 2004-05-25 | 367 | 367 | 366 | 366 | 3,000 | 366 |
| 2004-05-24 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2004-05-21 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2004-05-20 | 369 | 373 | 369 | 369 | 8,000 | 369 |
| 2004-05-19 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2004-05-18 | 330 | 331 | 326 | 331 | 11,000 | 331 |
| 2004-05-17 | 361 | 361 | 340 | 340 | 6,000 | 340 |
| 2004-05-14 | 372 | 372 | 361 | 361 | 10,000 | 361 |
| 2004-05-13 | 373 | 373 | 372 | 372 | 4,000 | 372 |
| 2004-05-12 | 367 | 372 | 361 | 372 | 17,000 | 372 |
| 2004-05-11 | 380 | 382 | 370 | 372 | 14,000 | 372 |
| 2004-05-10 | 402 | 402 | 382 | 382 | 16,000 | 382 |
| 2004-05-07 | 411 | 411 | 407 | 407 | 7,000 | 407 |
| 2004-05-06 | 405 | 425 | 405 | 420 | 5,000 | 420 |
| 2004-04-30 | 409 | 410 | 408 | 410 | 5,000 | 410 |
| 2004-04-28 | 406 | 410 | 406 | 410 | 8,000 | 410 |
| 2004-04-27 | 402 | 406 | 402 | 405 | 6,000 | 405 |
| 2004-04-26 | 400 | 405 | 400 | 401 | 10,000 | 401 |
| 2004-04-23 | 405 | 405 | 401 | 405 | 8,000 | 405 |
| 2004-04-22 | 403 | 410 | 400 | 405 | 15,000 | 405 |
| 2004-04-21 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2004-04-20 | 435 | 439 | 435 | 439 | 3,000 | 439 |
| 2004-04-19 | 440 | 440 | 420 | 420 | 10,000 | 420 |
| 2004-04-16 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2004-04-15 | 438 | 445 | 436 | 436 | 9,000 | 436 |
| 2004-04-14 | 445 | 449 | 440 | 441 | 15,000 | 441 |
| 2004-04-13 | 426 | 435 | 426 | 435 | 10,000 | 435 |
| 2004-04-12 | 412 | 425 | 412 | 420 | 12,000 | 420 |
| 2004-04-09 | 406 | 406 | 398 | 400 | 12,000 | 400 |
| 2004-04-08 | 396 | 410 | 395 | 406 | 11,000 | 406 |
| 2004-04-07 | 385 | 390 | 385 | 390 | 5,000 | 390 |
| 2004-04-06 | 390 | 395 | 382 | 382 | 8,000 | 382 |
| 2004-04-05 | 377 | 380 | 372 | 380 | 11,000 | 380 |
| 2004-04-02 | 372 | 375 | 371 | 371 | 5,000 | 371 |
| 2004-04-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-03-31 | 373 | 373 | 369 | 369 | 17,000 | 369 |
| 2004-03-30 | 370 | 379 | 369 | 369 | 21,000 | 369 |
| 2004-03-29 | 355 | 368 | 355 | 364 | 26,000 | 364 |
| 2004-03-26 | 350 | 358 | 350 | 355 | 16,000 | 355 |
| 2004-03-25 | 338 | 355 | 336 | 348 | 32,000 | 348 |
| 2004-03-24 | 336 | 337 | 336 | 336 | 7,000 | 336 |
| 2004-03-23 | 340 | 340 | 335 | 336 | 15,000 | 336 |
| 2004-03-22 | 342 | 345 | 337 | 340 | 16,000 | 340 |
| 2004-03-19 | 346 | 346 | 341 | 341 | 6,000 | 341 |
| 2004-03-18 | 340 | 345 | 340 | 345 | 15,000 | 345 |
| 2004-03-17 | 341 | 341 | 338 | 338 | 10,000 | 338 |
| 2004-03-16 | 340 | 345 | 335 | 340 | 15,000 | 340 |
| 2004-03-15 | 328 | 340 | 328 | 340 | 27,000 | 340 |
| 2004-03-12 | 317 | 330 | 317 | 330 | 7,000 | 330 |
| 2004-03-11 | 320 | 320 | 319 | 319 | 5,000 | 319 |
| 2004-03-10 | 325 | 325 | 316 | 325 | 5,000 | 325 |
| 2004-03-09 | 320 | 330 | 320 | 328 | 15,000 | 328 |
| 2004-03-08 | 310 | 323 | 310 | 320 | 15,000 | 320 |
| 2004-03-05 | 303 | 310 | 303 | 310 | 6,000 | 310 |
| 2004-03-04 | 312 | 312 | 305 | 305 | 3,000 | 305 |
| 2004-03-03 | 316 | 317 | 310 | 310 | 4,000 | 310 |
| 2004-03-02 | 318 | 319 | 317 | 317 | 4,000 | 317 |
| 2004-03-01 | 300 | 320 | 300 | 318 | 12,000 | 318 |
| 2004-02-27 | 297 | 298 | 297 | 298 | 4,000 | 298 |
| 2004-02-26 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2004-02-25 | 297 | 298 | 295 | 298 | 5,000 | 298 |
| 2004-02-24 | 295 | 300 | 295 | 298 | 5,000 | 298 |
| 2004-02-23 | 290 | 298 | 290 | 298 | 12,000 | 298 |
| 2004-02-20 | 282 | 290 | 282 | 290 | 5,000 | 290 |
| 2004-02-19 | 280 | 285 | 280 | 285 | 11,000 | 285 |
| 2004-02-18 | 280 | 281 | 280 | 281 | 11,000 | 281 |
| 2004-02-17 | 279 | 280 | 279 | 280 | 5,000 | 280 |
| 2004-02-16 | 277 | 279 | 277 | 279 | 3,000 | 279 |
| 2004-02-13 | 273 | 275 | 270 | 275 | 5,000 | 275 |
| 2004-02-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-02-10 | 285 | 285 | 284 | 285 | 8,000 | 285 |
| 2004-02-09 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2004-02-05 | 285 | 289 | 285 | 289 | 3,000 | 289 |
| 2004-02-04 | 289 | 289 | 287 | 287 | 4,000 | 287 |
| 2004-02-03 | 288 | 290 | 288 | 290 | 3,000 | 290 |
| 2004-02-02 | 289 | 290 | 289 | 290 | 5,000 | 290 |
| 2004-01-30 | 285 | 290 | 283 | 285 | 9,000 | 285 |
| 2004-01-29 | 272 | 285 | 272 | 285 | 7,000 | 285 |
| 2004-01-28 | 278 | 290 | 278 | 290 | 23,000 | 290 |
| 2004-01-27 | 272 | 278 | 272 | 278 | 6,000 | 278 |
| 2004-01-26 | 270 | 276 | 270 | 270 | 8,000 | 270 |
| 2004-01-23 | 270 | 270 | 266 | 270 | 12,000 | 270 |
| 2004-01-22 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2004-01-21 | 270 | 270 | 268 | 270 | 10,000 | 270 |
| 2004-01-20 | 273 | 275 | 272 | 272 | 5,000 | 272 |
| 2004-01-19 | 266 | 276 | 266 | 276 | 8,000 | 276 |
| 2004-01-16 | 267 | 267 | 261 | 261 | 13,000 | 261 |
| 2004-01-15 | 269 | 272 | 265 | 265 | 19,000 | 265 |
| 2004-01-14 | 263 | 274 | 263 | 274 | 36,000 | 274 |
| 2004-01-13 | 265 | 265 | 257 | 260 | 26,000 | 260 |
| 2004-01-09 | 242 | 244 | 242 | 244 | 5,000 | 244 |
| 2004-01-08 | 242 | 245 | 242 | 245 | 5,000 | 245 |
| 2004-01-07 | 241 | 244 | 241 | 244 | 2,000 | 244 |
| 2004-01-06 | 241 | 242 | 241 | 242 | 2,000 | 242 |
| 2004-01-05 | 240 | 242 | 233 | 242 | 7,000 | 242 |
分割・併合履歴 ： なし
