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
2022-05-2585085985085527,000855
2022-05-2486086185685727,900857
2022-05-2386686886386520,400865
2022-05-2086887286686810,000868
2022-05-1987287586787316,500873
2022-05-188768808758757,400875
2022-05-178758818698768,300876
2022-05-1688889087587514,400875
2022-05-138888948878886,800888
2022-05-128869008868927,900892
2022-05-118908948868924,700892
2022-05-108958998918916,900891
2022-05-099009018968975,500897
2022-05-069019048989024,500902
2022-05-029039038989013,000901
2022-04-288939008938953,600895
2022-04-278829008828938,200893
2022-04-269029038978972,600897
2022-04-259109108999025,100902
2022-04-22902910902910800910
2022-04-219089089009022,000902
2022-04-209059089009002,800900
2022-04-199069079049053,000905
2022-04-18904906904905600905
2022-04-159059109039102,300910
2022-04-149089089059051,300905
2022-04-139099099059061,800906
2022-04-12906907906906900906
2022-04-119089089069061,300906
2022-04-089079099079091,800909
2022-04-07904906904906600906
2022-04-069049089039082,000908
2022-04-059069109069071,800907
2022-04-049109109019083,600908
2022-04-019079129049091,100909
2022-03-319029098949085,100908
2022-03-308939148939026,500902
2022-03-298969008958952,300895
2022-03-288908978908931,800893
2022-03-258958958858871,600887
2022-03-24885893883893700893
2022-03-238818858818852,800885
2022-03-228818828678814,100881
2022-03-188908908818901,500890
2022-03-17886890885890500890
2022-03-16890890887887200887
2022-03-15888888888888100888
2022-03-14893893890890300890
2022-03-11896896886886200886
2022-03-10886896886896500896
2022-03-09886894886894200894
2022-03-08889889889889500889
2022-03-07898898891891200891
2022-03-04900900896896900896
2022-03-03895900895900800900
2022-03-028938958938951,100895
2022-03-018848918848911,300891
2022-02-288838978778842,200884
2022-02-258898898748882,000888
2022-02-248888888728752,600875
2022-02-22889889888888200888
2022-02-218848908838894,200889
2022-02-188898898818833,500883
2022-02-17889890889889700889
2022-02-16889893889889400889
2022-02-158898958898891,500889
2022-02-14886889885889900889
2022-02-108888908878901,200890
2022-02-098908908878902,500890
2022-02-08887890887890400890
2022-02-07888890887890900890
2022-02-048888928868872,800887
2022-02-03888889886888700888
2022-02-028829018828872,800887
2022-02-018858868818811,200881
2022-01-318828918828851,700885
2022-01-288889038738736,200873
2022-01-279019018888881,000888
2022-01-26907907906906300906
2022-01-259119129009081,200908
2022-01-24890905890904800904
2022-01-21893893890890200890
2022-01-208959098948944,900894
2022-01-198908978728973,100897
2022-01-18899899891891800891
2022-01-17897898897898300898
2022-01-14897897897897100897
2022-01-13---892-892
2022-01-12898900892892400892
2022-01-118809008729008,300900
2022-01-079049159019014,200901
2022-01-069059158899151,400915
2022-01-059039069029051,000905
2022-01-048859098859082,600908

分割・併合履歴 : なし