3892 (株)岡山製紙の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	1,110	1,110	1,092	1,104	2,300	1,104
2023-12-05	1,110	1,123	1,088	1,100	6,400	1,100
2023-12-04	1,098	1,105	1,088	1,104	6,100	1,104
2023-12-01	1,068	1,085	1,068	1,085	7,100	1,085
2023-11-30	1,066	1,067	1,056	1,066	4,100	1,066
2023-11-29	1,035	1,069	1,018	1,066	11,500	1,066
2023-11-28	1,039	1,047	1,039	1,044	26,400	1,044
2023-11-27	1,031	1,044	1,026	1,039	6,300	1,039
2023-11-24	1,060	1,060	1,038	1,045	3,000	1,045
2023-11-22	1,038	1,055	1,036	1,049	6,100	1,049
2023-11-21	1,042	1,045	1,038	1,038	3,700	1,038
2023-11-20	1,019	1,040	1,019	1,040	3,700	1,040
2023-11-17	1,020	1,026	1,020	1,026	2,900	1,026
2023-11-16	1,024	1,024	1,019	1,019	700	1,019
2023-11-15	1,023	1,026	1,014	1,024	2,700	1,024
2023-11-14	1,010	1,020	1,004	1,011	4,500	1,011
2023-11-13	999	1,020	993	999	7,500	999
2023-11-10	990	1,013	990	998	2,700	998
2023-11-09	981	1,006	981	1,000	8,200	1,000
2023-11-08	1,017	1,017	995	995	4,500	995
2023-11-07	1,030	1,032	1,017	1,017	3,500	1,017
2023-11-06	1,047	1,047	1,036	1,037	3,600	1,037
2023-11-02	1,036	1,048	1,027	1,028	1,800	1,028
2023-11-01	1,050	1,050	1,031	1,034	2,900	1,034
2023-10-31	1,050	1,050	1,029	1,049	2,300	1,049
2023-10-30	1,038	1,051	1,038	1,048	6,900	1,048
2023-10-27	1,025	1,060	1,025	1,031	3,700	1,031
2023-10-26	1,020	1,030	1,020	1,025	1,200	1,025
2023-10-25	1,023	1,044	1,020	1,020	5,700	1,020
2023-10-24	1,021	1,030	977	1,019	11,100	1,019
2023-10-23	1,007	1,021	1,007	1,015	2,300	1,015
2023-10-20	1,000	1,040	970	1,007	12,400	1,007
2023-10-19	993	1,003	993	1,000	1,000	1,000
2023-10-18	1,007	1,007	999	1,003	2,200	1,003
2023-10-17	1,001	1,029	1,000	1,003	5,600	1,003
2023-10-16	1,001	1,001	990	1,000	6,300	1,000
2023-10-13	1,019	1,031	1,007	1,010	7,700	1,010
2023-10-12	1,024	1,035	1,024	1,024	4,900	1,024
2023-10-11	1,030	1,048	1,017	1,027	4,100	1,027
2023-10-10	1,040	1,040	1,020	1,027	6,600	1,027
2023-10-06	1,039	1,064	1,002	1,039	21,700	1,039
2023-10-05	972	1,077	969	1,048	67,100	1,048
2023-10-04	957	976	929	930	23,200	930
2023-10-03	1,030	1,034	983	983	38,800	983
2023-10-02	1,070	1,165	1,001	1,048	228,100	1,048
2023-09-29	972	1,095	972	1,048	53,800	1,048
2023-09-28	950	980	950	980	10,500	980
2023-09-27	943	949	939	949	2,400	949
2023-09-26	947	947	937	938	1,000	938
2023-09-25	944	950	941	947	5,400	947
2023-09-22	936	938	930	930	1,400	930
2023-09-21	929	945	929	933	2,100	933
2023-09-20	941	944	927	929	36,900	929
2023-09-19	940	945	932	941	5,300	941
2023-09-15	931	937	926	937	2,600	937
2023-09-14	931	934	927	931	4,400	931
2023-09-13	926	930	918	928	2,900	928
2023-09-12	920	922	917	922	1,700	922
2023-09-11	910	916	910	916	600	916
2023-09-08	902	920	902	918	1,800	918
2023-09-07	917	920	900	917	3,500	917
2023-09-06	916	916	912	916	400	916
2023-09-05	918	918	916	917	1,300	917
2023-09-04	910	915	904	915	2,400	915
2023-09-01	905	907	901	901	1,500	901
2023-08-31	901	909	901	902	700	902
2023-08-30	906	906	897	906	600	906
2023-08-29	890	910	890	906	2,400	906
2023-08-28	898	899	886	890	800	890
2023-08-25	888	898	888	898	1,400	898
2023-08-24	884	885	883	883	2,000	883
2023-08-23	896	899	881	884	6,100	884
2023-08-22	888	892	888	892	1,100	892
2023-08-21	885	897	885	888	700	888
2023-08-18	890	890	875	890	1,800	890
2023-08-17	886	890	880	890	2,900	890
2023-08-16	900	900	877	879	6,000	879
2023-08-15	903	903	900	900	2,900	900
2023-08-14	902	907	901	905	1,400	905
2023-08-10	904	904	901	903	1,200	903
2023-08-09	902	905	902	904	1,800	904
2023-08-08	910	910	901	901	1,500	901
2023-08-07	900	910	900	910	1,300	910
2023-08-04	901	908	900	900	1,600	900
2023-08-03	908	908	902	905	1,400	905
2023-08-02	907	908	907	908	400	908
2023-08-01	910	914	907	907	900	907
2023-07-31	907	910	907	910	1,100	910
2023-07-28	906	913	905	910	1,700	910
2023-07-27	909	909	907	907	600	907
2023-07-26	909	910	909	910	600	910
2023-07-25	915	915	909	909	1,800	909
2023-07-24	908	915	900	901	4,700	901
2023-07-21	917	918	901	906	2,800	906
2023-07-20	913	920	913	917	1,200	917
2023-07-19	909	922	909	912	6,900	912
2023-07-18	924	924	914	916	4,400	916
2023-07-14	919	931	919	925	11,700	925
2023-07-13	921	921	916	916	600	916
2023-07-12	917	922	917	921	600	921
2023-07-11	919	921	916	921	2,100	921
2023-07-10	919	920	919	919	2,900	919
2023-07-07	916	920	915	919	1,000	919
2023-07-06	927	927	915	915	800	915
2023-07-05	908	927	908	927	12,400	927
2023-07-04	911	912	911	911	500	911
2023-07-03	908	912	908	911	2,000	911
2023-06-30	910	911	908	908	3,900	908
2023-06-29	902	907	902	907	600	907
2023-06-28	904	904	902	902	2,800	902
2023-06-27	904	905	900	901	4,600	901
2023-06-26	901	901	896	899	2,100	899
2023-06-23	908	908	901	901	1,200	901
2023-06-22	903	903	900	900	1,400	900
2023-06-21	901	904	901	903	500	903
2023-06-20	902	908	902	907	1,100	907
2023-06-19	898	903	898	902	1,800	902
2023-06-16	899	904	895	898	2,000	898
2023-06-15	893	899	892	899	1,900	899
2023-06-14	894	894	892	892	600	892
2023-06-13	888	893	888	893	3,300	893
2023-06-12	882	887	880	886	2,000	886
2023-06-09	880	888	878	883	4,600	883
2023-06-08	879	880	877	880	2,800	880
2023-06-07	870	877	870	877	4,600	877
2023-06-06	872	873	861	873	5,500	873
2023-06-05	880	880	872	874	6,400	874
2023-06-02	880	881	877	880	4,400	880
2023-06-01	892	894	876	884	12,600	884
2023-05-31	902	904	894	897	10,100	897
2023-05-30	900	921	896	913	58,200	913
2023-05-29	922	951	921	951	179,500	951
2023-05-26	925	931	925	927	17,200	927
2023-05-25	928	930	925	930	9,300	930
2023-05-24	922	926	921	924	8,900	924
2023-05-23	926	932	925	926	11,600	926
2023-05-22	917	933	917	926	21,700	926
2023-05-19	920	921	916	917	9,900	917
2023-05-18	921	923	920	920	6,200	920
2023-05-17	926	927	921	921	8,900	921
2023-05-16	931	932	925	926	7,500	926
2023-05-15	928	931	928	931	9,000	931
2023-05-12	925	928	924	928	5,000	928
2023-05-11	923	925	920	925	4,600	925
2023-05-10	920	924	920	924	6,700	924
2023-05-09	917	923	917	920	6,800	920
2023-05-08	919	922	914	917	5,700	917
2023-05-02	916	922	913	913	6,400	913
2023-05-01	921	925	914	915	13,400	915
2023-04-28	920	920	911	911	7,400	911
2023-04-27	905	919	903	919	8,800	919
2023-04-26	910	910	903	907	2,400	907
2023-04-25	899	913	899	908	6,800	908
2023-04-24	893	897	893	893	6,800	893
2023-04-21	895	895	890	892	1,600	892
2023-04-20	889	890	889	890	2,000	890
2023-04-19	882	889	880	889	3,800	889
2023-04-18	884	887	883	885	4,600	885
2023-04-17	883	884	879	882	6,400	882
2023-04-14	878	878	876	878	2,500	878
2023-04-13	876	878	876	877	500	877
2023-04-12	878	878	876	877	1,300	877
2023-04-11	880	880	874	876	800	876
2023-04-10	877	880	877	880	3,300	880
2023-04-07	877	877	871	871	1,700	871
2023-04-06	879	879	865	872	4,100	872
2023-04-05	882	882	868	879	6,400	879
2023-04-04	877	881	876	878	5,900	878
2023-04-03	878	892	866	876	15,000	876
2023-03-31	860	872	859	868	15,800	868
2023-03-30	845	855	845	850	6,900	850
2023-03-29	846	848	845	848	1,800	848
2023-03-28	845	848	845	847	4,600	847
2023-03-27	845	849	845	849	1,000	849
2023-03-24	850	850	841	848	3,100	848
2023-03-23	850	850	850	850	100	850
2023-03-22	857	857	850	850	1,600	850
2023-03-20	843	851	835	843	18,100	843
2023-03-17	853	858	845	858	2,000	858
2023-03-16	847	858	847	854	1,400	854
2023-03-15	858	864	850	859	3,100	859
2023-03-14	865	865	858	858	1,100	858
2023-03-13	863	866	863	866	2,100	866
2023-03-10	868	868	864	868	1,500	868
2023-03-09	869	869	863	868	2,500	868
2023-03-08	866	866	862	866	5,300	866
2023-03-07	854	868	854	862	11,600	862
2023-03-06	854	857	853	854	3,100	854
2023-03-03	854	854	848	853	1,400	853
2023-03-02	852	855	849	854	3,000	854
2023-03-01	849	850	848	850	600	850
2023-02-28	850	850	848	849	3,700	849
2023-02-27	850	851	849	851	2,700	851
2023-02-24	850	851	850	850	6,500	850
2023-02-22	846	846	841	843	600	843
2023-02-21	841	847	837	847	6,300	847
2023-02-20	840	841	838	838	3,300	838
2023-02-17	840	840	839	840	1,000	840
2023-02-16	840	840	836	840	2,500	840
2023-02-15	837	841	837	839	4,100	839
2023-02-14	830	835	830	834	2,100	834
2023-02-13	838	838	830	830	2,300	830
2023-02-10	835	838	832	838	800	838
2023-02-09	837	837	837	837	100	837
2023-02-08	835	835	833	833	800	833
2023-02-07	835	842	834	841	1,200	841
2023-02-06	837	839	834	839	1,900	839
2023-02-03	845	845	836	836	1,700	836
2023-02-02	843	843	839	839	1,000	839
2023-02-01	840	841	837	837	3,600	837
2023-01-31	835	841	835	838	1,200	838
2023-01-30	840	840	833	839	2,500	839
2023-01-27	828	833	827	833	500	833
2023-01-26	831	832	828	832	2,000	832
2023-01-25	828	839	828	831	5,800	831
2023-01-24	824	826	824	824	1,600	824
2023-01-23	824	826	824	826	600	826
2023-01-20	815	823	815	823	600	823
2023-01-19	820	820	815	815	700	815
2023-01-18	824	824	824	824	900	824
2023-01-17	820	823	820	822	800	822
2023-01-16	814	814	814	814	400	814
2023-01-13	814	818	814	814	800	814
2023-01-12	820	820	814	814	200	814
2023-01-11	811	820	809	820	1,600	820
2023-01-10	825	825	809	811	3,000	811
2023-01-06	815	818	815	818	1,100	818
2023-01-05	810	819	810	815	1,200	815
2023-01-04	808	810	808	810	600	810

分割・併合履歴：なし

3892 (株)岡山製紙 の時系列データ [2023年度]

3892 (株)岡山製紙の時系列データ [2023年度]