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 |
---|---|---|---|---|---|---|
2023-03-20 | 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