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

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]