3892 (株)岡山製紙 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 850 | 859 | 850 | 855 | 27,000 | 855 |
2022-05-24 | 860 | 861 | 856 | 857 | 27,900 | 857 |
2022-05-23 | 866 | 868 | 863 | 865 | 20,400 | 865 |
2022-05-20 | 868 | 872 | 866 | 868 | 10,000 | 868 |
2022-05-19 | 872 | 875 | 867 | 873 | 16,500 | 873 |
2022-05-18 | 876 | 880 | 875 | 875 | 7,400 | 875 |
2022-05-17 | 875 | 881 | 869 | 876 | 8,300 | 876 |
2022-05-16 | 888 | 890 | 875 | 875 | 14,400 | 875 |
2022-05-13 | 888 | 894 | 887 | 888 | 6,800 | 888 |
2022-05-12 | 886 | 900 | 886 | 892 | 7,900 | 892 |
2022-05-11 | 890 | 894 | 886 | 892 | 4,700 | 892 |
2022-05-10 | 895 | 899 | 891 | 891 | 6,900 | 891 |
2022-05-09 | 900 | 901 | 896 | 897 | 5,500 | 897 |
2022-05-06 | 901 | 904 | 898 | 902 | 4,500 | 902 |
2022-05-02 | 903 | 903 | 898 | 901 | 3,000 | 901 |
2022-04-28 | 893 | 900 | 893 | 895 | 3,600 | 895 |
2022-04-27 | 882 | 900 | 882 | 893 | 8,200 | 893 |
2022-04-26 | 902 | 903 | 897 | 897 | 2,600 | 897 |
2022-04-25 | 910 | 910 | 899 | 902 | 5,100 | 902 |
2022-04-22 | 902 | 910 | 902 | 910 | 800 | 910 |
2022-04-21 | 908 | 908 | 900 | 902 | 2,000 | 902 |
2022-04-20 | 905 | 908 | 900 | 900 | 2,800 | 900 |
2022-04-19 | 906 | 907 | 904 | 905 | 3,000 | 905 |
2022-04-18 | 904 | 906 | 904 | 905 | 600 | 905 |
2022-04-15 | 905 | 910 | 903 | 910 | 2,300 | 910 |
2022-04-14 | 908 | 908 | 905 | 905 | 1,300 | 905 |
2022-04-13 | 909 | 909 | 905 | 906 | 1,800 | 906 |
2022-04-12 | 906 | 907 | 906 | 906 | 900 | 906 |
2022-04-11 | 908 | 908 | 906 | 906 | 1,300 | 906 |
2022-04-08 | 907 | 909 | 907 | 909 | 1,800 | 909 |
2022-04-07 | 904 | 906 | 904 | 906 | 600 | 906 |
2022-04-06 | 904 | 908 | 903 | 908 | 2,000 | 908 |
2022-04-05 | 906 | 910 | 906 | 907 | 1,800 | 907 |
2022-04-04 | 910 | 910 | 901 | 908 | 3,600 | 908 |
2022-04-01 | 907 | 912 | 904 | 909 | 1,100 | 909 |
2022-03-31 | 902 | 909 | 894 | 908 | 5,100 | 908 |
2022-03-30 | 893 | 914 | 893 | 902 | 6,500 | 902 |
2022-03-29 | 896 | 900 | 895 | 895 | 2,300 | 895 |
2022-03-28 | 890 | 897 | 890 | 893 | 1,800 | 893 |
2022-03-25 | 895 | 895 | 885 | 887 | 1,600 | 887 |
2022-03-24 | 885 | 893 | 883 | 893 | 700 | 893 |
2022-03-23 | 881 | 885 | 881 | 885 | 2,800 | 885 |
2022-03-22 | 881 | 882 | 867 | 881 | 4,100 | 881 |
2022-03-18 | 890 | 890 | 881 | 890 | 1,500 | 890 |
2022-03-17 | 886 | 890 | 885 | 890 | 500 | 890 |
2022-03-16 | 890 | 890 | 887 | 887 | 200 | 887 |
2022-03-15 | 888 | 888 | 888 | 888 | 100 | 888 |
2022-03-14 | 893 | 893 | 890 | 890 | 300 | 890 |
2022-03-11 | 896 | 896 | 886 | 886 | 200 | 886 |
2022-03-10 | 886 | 896 | 886 | 896 | 500 | 896 |
2022-03-09 | 886 | 894 | 886 | 894 | 200 | 894 |
2022-03-08 | 889 | 889 | 889 | 889 | 500 | 889 |
2022-03-07 | 898 | 898 | 891 | 891 | 200 | 891 |
2022-03-04 | 900 | 900 | 896 | 896 | 900 | 896 |
2022-03-03 | 895 | 900 | 895 | 900 | 800 | 900 |
2022-03-02 | 893 | 895 | 893 | 895 | 1,100 | 895 |
2022-03-01 | 884 | 891 | 884 | 891 | 1,300 | 891 |
2022-02-28 | 883 | 897 | 877 | 884 | 2,200 | 884 |
2022-02-25 | 889 | 889 | 874 | 888 | 2,000 | 888 |
2022-02-24 | 888 | 888 | 872 | 875 | 2,600 | 875 |
2022-02-22 | 889 | 889 | 888 | 888 | 200 | 888 |
2022-02-21 | 884 | 890 | 883 | 889 | 4,200 | 889 |
2022-02-18 | 889 | 889 | 881 | 883 | 3,500 | 883 |
2022-02-17 | 889 | 890 | 889 | 889 | 700 | 889 |
2022-02-16 | 889 | 893 | 889 | 889 | 400 | 889 |
2022-02-15 | 889 | 895 | 889 | 889 | 1,500 | 889 |
2022-02-14 | 886 | 889 | 885 | 889 | 900 | 889 |
2022-02-10 | 888 | 890 | 887 | 890 | 1,200 | 890 |
2022-02-09 | 890 | 890 | 887 | 890 | 2,500 | 890 |
2022-02-08 | 887 | 890 | 887 | 890 | 400 | 890 |
2022-02-07 | 888 | 890 | 887 | 890 | 900 | 890 |
2022-02-04 | 888 | 892 | 886 | 887 | 2,800 | 887 |
2022-02-03 | 888 | 889 | 886 | 888 | 700 | 888 |
2022-02-02 | 882 | 901 | 882 | 887 | 2,800 | 887 |
2022-02-01 | 885 | 886 | 881 | 881 | 1,200 | 881 |
2022-01-31 | 882 | 891 | 882 | 885 | 1,700 | 885 |
2022-01-28 | 888 | 903 | 873 | 873 | 6,200 | 873 |
2022-01-27 | 901 | 901 | 888 | 888 | 1,000 | 888 |
2022-01-26 | 907 | 907 | 906 | 906 | 300 | 906 |
2022-01-25 | 911 | 912 | 900 | 908 | 1,200 | 908 |
2022-01-24 | 890 | 905 | 890 | 904 | 800 | 904 |
2022-01-21 | 893 | 893 | 890 | 890 | 200 | 890 |
2022-01-20 | 895 | 909 | 894 | 894 | 4,900 | 894 |
2022-01-19 | 890 | 897 | 872 | 897 | 3,100 | 897 |
2022-01-18 | 899 | 899 | 891 | 891 | 800 | 891 |
2022-01-17 | 897 | 898 | 897 | 898 | 300 | 898 |
2022-01-14 | 897 | 897 | 897 | 897 | 100 | 897 |
2022-01-13 | - | - | - | 892 | - | 892 |
2022-01-12 | 898 | 900 | 892 | 892 | 400 | 892 |
2022-01-11 | 880 | 900 | 872 | 900 | 8,300 | 900 |
2022-01-07 | 904 | 915 | 901 | 901 | 4,200 | 901 |
2022-01-06 | 905 | 915 | 889 | 915 | 1,400 | 915 |
2022-01-05 | 903 | 906 | 902 | 905 | 1,000 | 905 |
2022-01-04 | 885 | 909 | 885 | 908 | 2,600 | 908 |
分割・併合履歴 : なし