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
2022-10-06---820-820
2022-10-05819820819820700820
2022-10-048178178178171,100817
2022-10-038168208168172,200817
2022-09-308158208158201,000820
2022-09-298158208128173,600817
2022-09-288288288158157,100815
2022-09-27829829823828600828
2022-09-268228298208294,000829
2022-09-228258258248243,000824
2022-09-21826829826829400829
2022-09-208298298218262,400826
2022-09-168308308298291,400829
2022-09-158308368258364,400836
2022-09-148328378308341,500834
2022-09-13830837830835800835
2022-09-12837837830830600830
2022-09-09830830825830900830
2022-09-088288308258294,100829
2022-09-07830830828828600828
2022-09-068308308308301,300830
2022-09-058288308288291,300829
2022-09-028338358308301,500830
2022-09-018358388328351,500835
2022-08-318358408358351,300835
2022-08-308318408318371,400837
2022-08-298348398318311,300831
2022-08-268308358308341,300834
2022-08-258398408338332,100833
2022-08-248328398318311,100831
2022-08-238398398308311,200831
2022-08-228408408318351,100835
2022-08-19839839837837700837
2022-08-18830839830833900833
2022-08-178388388338332,000833
2022-08-16833834833834800834
2022-08-158328338308331,600833
2022-08-128358358338331,000833
2022-08-10830833830831400831
2022-08-09830830830830100830
2022-08-088308338298331,800833
2022-08-05833835830830700830
2022-08-04---833-833
2022-08-03833833832833500833
2022-08-028338348308322,700832
2022-08-018338348298322,500832
2022-07-29834836834836600836
2022-07-28837839835839500839
2022-07-27837838837838400838
2022-07-26---840-840
2022-07-258418418358401,300840
2022-07-22840840838839800839
2022-07-21840840840840200840
2022-07-208318418318411,600841
2022-07-198398398308311,100831
2022-07-158378388308382,200838
2022-07-148338408308397,300839
2022-07-138278338278333,100833
2022-07-128298338298333,700833
2022-07-118268358258303,100830
2022-07-088278288258253,200825
2022-07-07827827827827400827
2022-07-06831831829829400829
2022-07-05831832831832600832
2022-07-04829831829831700831
2022-07-018408408298292,100829
2022-06-30832832829829300829
2022-06-298278368278365,900836
2022-06-288258308258262,700826
2022-06-278328328278311,300831
2022-06-248328328268292,300829
2022-06-23827829827829500829
2022-06-228298298268282,500828
2022-06-21830830825829300829
2022-06-208288328288292,500829
2022-06-178308328308321,200832
2022-06-168338358318311,100831
2022-06-158348358338332,400833
2022-06-148358358338341,400834
2022-06-138378398358373,400837
2022-06-108428428398401,200840
2022-06-098408438398422,600842
2022-06-088388438388433,300843
2022-06-078398418388393,200839
2022-06-068418448408403,900840
2022-06-038448448408432,600843
2022-06-028468488388436,500843
2022-06-018358428358369,200836
2022-05-318318388318378,600837
2022-05-3082485382084070,900840
2022-05-27846864846864167,400864
2022-05-2684585784584936,100849
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