3892 (株)岡山製紙 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27900904900904800904
2020-11-269039069019064,200906
2020-11-259109109039091,700909
2020-11-249059078778993,000899
2020-11-209039049019032,500903
2020-11-199109109029023,800902
2020-11-189139139109101,900910
2020-11-179129179129131,000913
2020-11-169209299089153,800915
2020-11-139129159129121,100912
2020-11-129149159129123,300912
2020-11-119239239159153,500915
2020-11-109339339169232,700923
2020-11-09930930921923500923
2020-11-069439439229306,000930
2020-11-059219329209322,400932
2020-11-04917924917923900923
2020-11-029309599109245,100924
2020-10-309319349289283,400928
2020-10-299309359309351,800935
2020-10-289459459359351,000935
2020-10-279529529459452,700945
2020-10-2695996493296215,900962
2020-10-239599599469501,400950
2020-10-229419559419502,300950
2020-10-219539569429422,600942
2020-10-209549569529521,100952
2020-10-19960960956956400956
2020-10-169589609559601,100960
2020-10-159649719569641,100964
2020-10-149529759529624,400962
2020-10-1394599694398213,900982
2020-10-129429459399451,900945
2020-10-09949949942946800946
2020-10-089449509429481,800948
2020-10-079489499429422,300942
2020-10-069609609479472,300947
2020-10-059519619479505,000950
2020-10-029509739399666,200966
2020-09-309261,01292096547,500965
2020-09-2997098196197116,300971
2020-09-2897998195096015,300960
2020-09-259839839559789,700978
2020-09-2496298394795710,100957
2020-09-2393396890596230,300962
2020-09-1890093490092315,400923
2020-09-178999008938972,600897
2020-09-168989058978993,600899
2020-09-158828988828963,500896
2020-09-148758858758833,500883
2020-09-118768788708752,900875
2020-09-108878918718733,800873
2020-09-098758858758851,500885
2020-09-088828838708798,100879
2020-09-078908948848845,900884
2020-09-048958978918912,800891
2020-09-039029028988993,000899
2020-09-028949008948991,600899
2020-09-019009028908927,200892
2020-08-318949068948994,100899
2020-08-289029068938936,300893
2020-08-278979058979051,600905
2020-08-269009008968971,100897
2020-08-2590890889190015,600900
2020-08-249039109029052,600905
2020-08-219169169059053,900905
2020-08-209229259159154,800915
2020-08-199119279069165,800916
2020-08-189359359169235,500923
2020-08-179459459289288,600928
2020-08-149249459249394,200939
2020-08-1390692790692014,700920
2020-08-129139139039033,400903
2020-08-119129159109111,800911
2020-08-079099129029067,000906
2020-08-069059149019066,700906
2020-08-0590291889890112,700901
2020-08-048979058979015,900901
2020-08-038939018919014,000901
2020-07-319079078928927,600892
2020-07-309109299039078,500907
2020-07-299029109019105,800910
2020-07-2891591790190110,300901
2020-07-2792192991491414,600914
2020-07-229459459379372,600937
2020-07-2193593592093517,800935
2020-07-2095795793593515,400935
2020-07-1799399495295326,000953
2020-07-161,0081,00899199317,900993
2020-07-151,0061,0449851,00788,4001,007
2020-07-141,1301,1991,1281,15639,7001,156
2020-07-131,0701,1201,0641,11518,9001,115
2020-07-101,0571,0701,0521,0586,3001,058
2020-07-091,0691,0701,0561,0662,1001,066
2020-07-081,0671,0671,0501,0605,6001,060
2020-07-071,0751,0801,0301,0664,2001,066
2020-07-061,0991,0991,0411,04915,8001,049
2020-07-031,0201,0261,0021,00914,9001,009
2020-07-021,0791,0791,0111,02013,9001,020
2020-07-011,0701,0701,0351,0534,7001,053
2020-06-301,1001,1019851,07322,5001,073
2020-06-291,1401,1991,0351,05544,7001,055
2020-06-261,0881,1671,0771,14838,1001,148
2020-06-251,0521,0881,0431,0698,4001,069
2020-06-241,0411,0511,0411,0512,9001,051
2020-06-231,0261,0541,0261,0424,6001,042
2020-06-221,0451,0581,0001,0226,8001,022
2020-06-191,0021,0581,0021,0585,2001,058
2020-06-189961,0039901,0023,6001,002
2020-06-171,0001,0049919912,100991
2020-06-169771,0089779955,200995
2020-06-1599099097297210,400972
2020-06-129501,01395099015,800990
2020-06-111,0491,0701,0091,01310,1001,013
2020-06-101,0371,0611,0331,05116,0001,051
2020-06-091,0131,0281,0101,0283,3001,028
2020-06-081,0121,0211,0051,02012,3001,020
2020-06-051,0151,0151,0101,0101,8001,010
2020-06-041,0121,0151,0051,0154,9001,015
2020-06-031,0141,0211,0111,0147,0001,014
2020-06-021,0151,0181,0001,01410,2001,014
2020-06-019871,0249811,01518,5001,015
2020-05-299891,01298999718,700997
2020-05-281,0091,00998199467,500994
2020-05-271,0001,0049851,000132,9001,000
2020-05-261,0001,0151,0001,00534,1001,005
2020-05-251,0001,0119991,00717,1001,007
2020-05-229961,00899599616,000996
2020-05-219971,00099399610,900996
2020-05-209829999829978,900997
2020-05-199991,00298398610,300986
2020-05-1898198896998514,200985
2020-05-151,0031,0109889899,400989
2020-05-141,0311,03299399314,100993
2020-05-131,0061,0309981,02112,0001,021
2020-05-121,0161,0251,0031,00711,1001,007
2020-05-111,0151,0281,0151,01517,0001,015
2020-05-089931,0159851,01422,7001,014
2020-05-0796098796098718,500987
2020-05-0194296794296417,100964
2020-04-3095496494194210,700942
2020-04-2894796494694611,400946
2020-04-279409449399416,600941
2020-04-249329349249283,300928
2020-04-239259449219294,300929
2020-04-229289319129138,200913
2020-04-2195095090294416,500944
2020-04-209419559419456,300945
2020-04-1796097593393526,800935
2020-04-169509509419505,000950
2020-04-159579579459454,600945
2020-04-149479649419487,400948
2020-04-1396696994394511,700945
2020-04-1096997494195013,600950
2020-04-0995898694996413,000964
2020-04-089499529399464,900946
2020-04-0796198093994210,100942
2020-04-0689593187193114,200931
2020-04-039009249009209,200920
2020-04-0292593489089523,400895
2020-04-0197997992994917,900949
2020-03-311,0351,03596497948,000979
2020-03-3090099790099761,600997
2020-03-2787589884089817,100898
2020-03-2687988183583912,100839
2020-03-2591591587587916,900879
2020-03-248429208428558,400855
2020-03-2380784278682711,400827
2020-03-198308307958199,900819
2020-03-1882086380480412,200804
2020-03-1773181773181116,100811
2020-03-1675078375076615,000766
2020-03-1374078570375143,600751
2020-03-1283083678881553,900815
2020-03-1184587878684540,600845
2020-03-1081184477284468,300844
2020-03-0993796084184152,700841
2020-03-061,0121,01797198711,900987
2020-03-059601,0409601,04025,8001,040
2020-03-049629629239518,000951
2020-03-031,0041,0079659679,800967
2020-03-0290797490695916,000959
2020-02-2895695691592230,900922
2020-02-279781,00197097020,300970
2020-02-261,0161,01799299312,500993
2020-02-251,0311,0539601,04619,7001,046
2020-02-211,1201,1251,0891,0919,5001,091
2020-02-201,1391,1461,1111,1175,7001,117
2020-02-191,0881,1251,0751,1096,3001,109
2020-02-181,0621,0841,0531,08313,3001,083
2020-02-171,1011,1071,0251,06026,3001,060
2020-02-141,1441,1701,1301,13113,3001,131
2020-02-131,1801,1871,1411,17435,9001,174
2020-02-121,1401,1671,1331,16714,0001,167
2020-02-101,1221,1221,0981,12216,0001,122
2020-02-071,1401,1401,0821,12229,9001,122
2020-02-061,0891,2001,0751,130116,3001,130
2020-02-051,0751,0871,0511,08321,6001,083
2020-02-041,0371,0651,0371,06320,3001,063
2020-02-031,0151,0281,0011,02817,1001,028
2020-01-319941,0189941,01527,9001,015
2020-01-301,0141,01897699416,800994
2020-01-291,0001,0319951,02912,6001,029
2020-01-281,0001,00297299723,000997
2020-01-271,0121,0241,0011,00210,2001,002
2020-01-241,0511,0511,0241,0469,1001,046
2020-01-231,0761,0831,0161,05122,0001,051
2020-01-221,0521,1391,0521,06552,2001,065
2020-01-211,0091,1181,0091,05065,3001,050
2020-01-209951,0059881,00513,7001,005
2020-01-179951,00699099510,600995
2020-01-161,0061,0149861,00414,3001,004
2020-01-151,0191,0199891,00131,0001,001
2020-01-141,0431,0609741,03385,5001,033
2020-01-101,0401,0731,0011,07371,1001,073
2020-01-099391,0499351,049107,5001,049
2020-01-0892293890193440,000934
2020-01-0793194090993547,400935
2020-01-06954978943949236,200949

分割・併合履歴 : なし