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
2022-10-06	-	-	-	820	-	820
2022-10-05	819	820	819	820	700	820
2022-10-04	817	817	817	817	1,100	817
2022-10-03	816	820	816	817	2,200	817
2022-09-30	815	820	815	820	1,000	820
2022-09-29	815	820	812	817	3,600	817
2022-09-28	828	828	815	815	7,100	815
2022-09-27	829	829	823	828	600	828
2022-09-26	822	829	820	829	4,000	829
2022-09-22	825	825	824	824	3,000	824
2022-09-21	826	829	826	829	400	829
2022-09-20	829	829	821	826	2,400	826
2022-09-16	830	830	829	829	1,400	829
2022-09-15	830	836	825	836	4,400	836
2022-09-14	832	837	830	834	1,500	834
2022-09-13	830	837	830	835	800	835
2022-09-12	837	837	830	830	600	830
2022-09-09	830	830	825	830	900	830
2022-09-08	828	830	825	829	4,100	829
2022-09-07	830	830	828	828	600	828
2022-09-06	830	830	830	830	1,300	830
2022-09-05	828	830	828	829	1,300	829
2022-09-02	833	835	830	830	1,500	830
2022-09-01	835	838	832	835	1,500	835
2022-08-31	835	840	835	835	1,300	835
2022-08-30	831	840	831	837	1,400	837
2022-08-29	834	839	831	831	1,300	831
2022-08-26	830	835	830	834	1,300	834
2022-08-25	839	840	833	833	2,100	833
2022-08-24	832	839	831	831	1,100	831
2022-08-23	839	839	830	831	1,200	831
2022-08-22	840	840	831	835	1,100	835
2022-08-19	839	839	837	837	700	837
2022-08-18	830	839	830	833	900	833
2022-08-17	838	838	833	833	2,000	833
2022-08-16	833	834	833	834	800	834
2022-08-15	832	833	830	833	1,600	833
2022-08-12	835	835	833	833	1,000	833
2022-08-10	830	833	830	831	400	831
2022-08-09	830	830	830	830	100	830
2022-08-08	830	833	829	833	1,800	833
2022-08-05	833	835	830	830	700	830
2022-08-04	-	-	-	833	-	833
2022-08-03	833	833	832	833	500	833
2022-08-02	833	834	830	832	2,700	832
2022-08-01	833	834	829	832	2,500	832
2022-07-29	834	836	834	836	600	836
2022-07-28	837	839	835	839	500	839
2022-07-27	837	838	837	838	400	838
2022-07-26	-	-	-	840	-	840
2022-07-25	841	841	835	840	1,300	840
2022-07-22	840	840	838	839	800	839
2022-07-21	840	840	840	840	200	840
2022-07-20	831	841	831	841	1,600	841
2022-07-19	839	839	830	831	1,100	831
2022-07-15	837	838	830	838	2,200	838
2022-07-14	833	840	830	839	7,300	839
2022-07-13	827	833	827	833	3,100	833
2022-07-12	829	833	829	833	3,700	833
2022-07-11	826	835	825	830	3,100	830
2022-07-08	827	828	825	825	3,200	825
2022-07-07	827	827	827	827	400	827
2022-07-06	831	831	829	829	400	829
2022-07-05	831	832	831	832	600	832
2022-07-04	829	831	829	831	700	831
2022-07-01	840	840	829	829	2,100	829
2022-06-30	832	832	829	829	300	829
2022-06-29	827	836	827	836	5,900	836
2022-06-28	825	830	825	826	2,700	826
2022-06-27	832	832	827	831	1,300	831
2022-06-24	832	832	826	829	2,300	829
2022-06-23	827	829	827	829	500	829
2022-06-22	829	829	826	828	2,500	828
2022-06-21	830	830	825	829	300	829
2022-06-20	828	832	828	829	2,500	829
2022-06-17	830	832	830	832	1,200	832
2022-06-16	833	835	831	831	1,100	831
2022-06-15	834	835	833	833	2,400	833
2022-06-14	835	835	833	834	1,400	834
2022-06-13	837	839	835	837	3,400	837
2022-06-10	842	842	839	840	1,200	840
2022-06-09	840	843	839	842	2,600	842
2022-06-08	838	843	838	843	3,300	843
2022-06-07	839	841	838	839	3,200	839
2022-06-06	841	844	840	840	3,900	840
2022-06-03	844	844	840	843	2,600	843
2022-06-02	846	848	838	843	6,500	843
2022-06-01	835	842	835	836	9,200	836
2022-05-31	831	838	831	837	8,600	837
2022-05-30	824	853	820	840	70,900	840
2022-05-27	846	864	846	864	167,400	864
2022-05-26	845	857	845	849	36,100	849
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

3892 (株)岡山製紙 の時系列データ [2022年度]

3892 (株)岡山製紙の時系列データ [2022年度]