3892 (株)岡山製紙の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	900	904	900	904	800	904
2020-11-26	903	906	901	906	4,200	906
2020-11-25	910	910	903	909	1,700	909
2020-11-24	905	907	877	899	3,000	899
2020-11-20	903	904	901	903	2,500	903
2020-11-19	910	910	902	902	3,800	902
2020-11-18	913	913	910	910	1,900	910
2020-11-17	912	917	912	913	1,000	913
2020-11-16	920	929	908	915	3,800	915
2020-11-13	912	915	912	912	1,100	912
2020-11-12	914	915	912	912	3,300	912
2020-11-11	923	923	915	915	3,500	915
2020-11-10	933	933	916	923	2,700	923
2020-11-09	930	930	921	923	500	923
2020-11-06	943	943	922	930	6,000	930
2020-11-05	921	932	920	932	2,400	932
2020-11-04	917	924	917	923	900	923
2020-11-02	930	959	910	924	5,100	924
2020-10-30	931	934	928	928	3,400	928
2020-10-29	930	935	930	935	1,800	935
2020-10-28	945	945	935	935	1,000	935
2020-10-27	952	952	945	945	2,700	945
2020-10-26	959	964	932	962	15,900	962
2020-10-23	959	959	946	950	1,400	950
2020-10-22	941	955	941	950	2,300	950
2020-10-21	953	956	942	942	2,600	942
2020-10-20	954	956	952	952	1,100	952
2020-10-19	960	960	956	956	400	956
2020-10-16	958	960	955	960	1,100	960
2020-10-15	964	971	956	964	1,100	964
2020-10-14	952	975	952	962	4,400	962
2020-10-13	945	996	943	982	13,900	982
2020-10-12	942	945	939	945	1,900	945
2020-10-09	949	949	942	946	800	946
2020-10-08	944	950	942	948	1,800	948
2020-10-07	948	949	942	942	2,300	942
2020-10-06	960	960	947	947	2,300	947
2020-10-05	951	961	947	950	5,000	950
2020-10-02	950	973	939	966	6,200	966
2020-09-30	926	1,012	920	965	47,500	965
2020-09-29	970	981	961	971	16,300	971
2020-09-28	979	981	950	960	15,300	960
2020-09-25	983	983	955	978	9,700	978
2020-09-24	962	983	947	957	10,100	957
2020-09-23	933	968	905	962	30,300	962
2020-09-18	900	934	900	923	15,400	923
2020-09-17	899	900	893	897	2,600	897
2020-09-16	898	905	897	899	3,600	899
2020-09-15	882	898	882	896	3,500	896
2020-09-14	875	885	875	883	3,500	883
2020-09-11	876	878	870	875	2,900	875
2020-09-10	887	891	871	873	3,800	873
2020-09-09	875	885	875	885	1,500	885
2020-09-08	882	883	870	879	8,100	879
2020-09-07	890	894	884	884	5,900	884
2020-09-04	895	897	891	891	2,800	891
2020-09-03	902	902	898	899	3,000	899
2020-09-02	894	900	894	899	1,600	899
2020-09-01	900	902	890	892	7,200	892
2020-08-31	894	906	894	899	4,100	899
2020-08-28	902	906	893	893	6,300	893
2020-08-27	897	905	897	905	1,600	905
2020-08-26	900	900	896	897	1,100	897
2020-08-25	908	908	891	900	15,600	900
2020-08-24	903	910	902	905	2,600	905
2020-08-21	916	916	905	905	3,900	905
2020-08-20	922	925	915	915	4,800	915
2020-08-19	911	927	906	916	5,800	916
2020-08-18	935	935	916	923	5,500	923
2020-08-17	945	945	928	928	8,600	928
2020-08-14	924	945	924	939	4,200	939
2020-08-13	906	927	906	920	14,700	920
2020-08-12	913	913	903	903	3,400	903
2020-08-11	912	915	910	911	1,800	911
2020-08-07	909	912	902	906	7,000	906
2020-08-06	905	914	901	906	6,700	906
2020-08-05	902	918	898	901	12,700	901
2020-08-04	897	905	897	901	5,900	901
2020-08-03	893	901	891	901	4,000	901
2020-07-31	907	907	892	892	7,600	892
2020-07-30	910	929	903	907	8,500	907
2020-07-29	902	910	901	910	5,800	910
2020-07-28	915	917	901	901	10,300	901
2020-07-27	921	929	914	914	14,600	914
2020-07-22	945	945	937	937	2,600	937
2020-07-21	935	935	920	935	17,800	935
2020-07-20	957	957	935	935	15,400	935
2020-07-17	993	994	952	953	26,000	953
2020-07-16	1,008	1,008	991	993	17,900	993
2020-07-15	1,006	1,044	985	1,007	88,400	1,007
2020-07-14	1,130	1,199	1,128	1,156	39,700	1,156
2020-07-13	1,070	1,120	1,064	1,115	18,900	1,115
2020-07-10	1,057	1,070	1,052	1,058	6,300	1,058
2020-07-09	1,069	1,070	1,056	1,066	2,100	1,066
2020-07-08	1,067	1,067	1,050	1,060	5,600	1,060
2020-07-07	1,075	1,080	1,030	1,066	4,200	1,066
2020-07-06	1,099	1,099	1,041	1,049	15,800	1,049
2020-07-03	1,020	1,026	1,002	1,009	14,900	1,009
2020-07-02	1,079	1,079	1,011	1,020	13,900	1,020
2020-07-01	1,070	1,070	1,035	1,053	4,700	1,053
2020-06-30	1,100	1,101	985	1,073	22,500	1,073
2020-06-29	1,140	1,199	1,035	1,055	44,700	1,055
2020-06-26	1,088	1,167	1,077	1,148	38,100	1,148
2020-06-25	1,052	1,088	1,043	1,069	8,400	1,069
2020-06-24	1,041	1,051	1,041	1,051	2,900	1,051
2020-06-23	1,026	1,054	1,026	1,042	4,600	1,042
2020-06-22	1,045	1,058	1,000	1,022	6,800	1,022
2020-06-19	1,002	1,058	1,002	1,058	5,200	1,058
2020-06-18	996	1,003	990	1,002	3,600	1,002
2020-06-17	1,000	1,004	991	991	2,100	991
2020-06-16	977	1,008	977	995	5,200	995
2020-06-15	990	990	972	972	10,400	972
2020-06-12	950	1,013	950	990	15,800	990
2020-06-11	1,049	1,070	1,009	1,013	10,100	1,013
2020-06-10	1,037	1,061	1,033	1,051	16,000	1,051
2020-06-09	1,013	1,028	1,010	1,028	3,300	1,028
2020-06-08	1,012	1,021	1,005	1,020	12,300	1,020
2020-06-05	1,015	1,015	1,010	1,010	1,800	1,010
2020-06-04	1,012	1,015	1,005	1,015	4,900	1,015
2020-06-03	1,014	1,021	1,011	1,014	7,000	1,014
2020-06-02	1,015	1,018	1,000	1,014	10,200	1,014
2020-06-01	987	1,024	981	1,015	18,500	1,015
2020-05-29	989	1,012	989	997	18,700	997
2020-05-28	1,009	1,009	981	994	67,500	994
2020-05-27	1,000	1,004	985	1,000	132,900	1,000
2020-05-26	1,000	1,015	1,000	1,005	34,100	1,005
2020-05-25	1,000	1,011	999	1,007	17,100	1,007
2020-05-22	996	1,008	995	996	16,000	996
2020-05-21	997	1,000	993	996	10,900	996
2020-05-20	982	999	982	997	8,900	997
2020-05-19	999	1,002	983	986	10,300	986
2020-05-18	981	988	969	985	14,200	985
2020-05-15	1,003	1,010	988	989	9,400	989
2020-05-14	1,031	1,032	993	993	14,100	993
2020-05-13	1,006	1,030	998	1,021	12,000	1,021
2020-05-12	1,016	1,025	1,003	1,007	11,100	1,007
2020-05-11	1,015	1,028	1,015	1,015	17,000	1,015
2020-05-08	993	1,015	985	1,014	22,700	1,014
2020-05-07	960	987	960	987	18,500	987
2020-05-01	942	967	942	964	17,100	964
2020-04-30	954	964	941	942	10,700	942
2020-04-28	947	964	946	946	11,400	946
2020-04-27	940	944	939	941	6,600	941
2020-04-24	932	934	924	928	3,300	928
2020-04-23	925	944	921	929	4,300	929
2020-04-22	928	931	912	913	8,200	913
2020-04-21	950	950	902	944	16,500	944
2020-04-20	941	955	941	945	6,300	945
2020-04-17	960	975	933	935	26,800	935
2020-04-16	950	950	941	950	5,000	950
2020-04-15	957	957	945	945	4,600	945
2020-04-14	947	964	941	948	7,400	948
2020-04-13	966	969	943	945	11,700	945
2020-04-10	969	974	941	950	13,600	950
2020-04-09	958	986	949	964	13,000	964
2020-04-08	949	952	939	946	4,900	946
2020-04-07	961	980	939	942	10,100	942
2020-04-06	895	931	871	931	14,200	931
2020-04-03	900	924	900	920	9,200	920
2020-04-02	925	934	890	895	23,400	895
2020-04-01	979	979	929	949	17,900	949
2020-03-31	1,035	1,035	964	979	48,000	979
2020-03-30	900	997	900	997	61,600	997
2020-03-27	875	898	840	898	17,100	898
2020-03-26	879	881	835	839	12,100	839
2020-03-25	915	915	875	879	16,900	879
2020-03-24	842	920	842	855	8,400	855
2020-03-23	807	842	786	827	11,400	827
2020-03-19	830	830	795	819	9,900	819
2020-03-18	820	863	804	804	12,200	804
2020-03-17	731	817	731	811	16,100	811
2020-03-16	750	783	750	766	15,000	766
2020-03-13	740	785	703	751	43,600	751
2020-03-12	830	836	788	815	53,900	815
2020-03-11	845	878	786	845	40,600	845
2020-03-10	811	844	772	844	68,300	844
2020-03-09	937	960	841	841	52,700	841
2020-03-06	1,012	1,017	971	987	11,900	987
2020-03-05	960	1,040	960	1,040	25,800	1,040
2020-03-04	962	962	923	951	8,000	951
2020-03-03	1,004	1,007	965	967	9,800	967
2020-03-02	907	974	906	959	16,000	959
2020-02-28	956	956	915	922	30,900	922
2020-02-27	978	1,001	970	970	20,300	970
2020-02-26	1,016	1,017	992	993	12,500	993
2020-02-25	1,031	1,053	960	1,046	19,700	1,046
2020-02-21	1,120	1,125	1,089	1,091	9,500	1,091
2020-02-20	1,139	1,146	1,111	1,117	5,700	1,117
2020-02-19	1,088	1,125	1,075	1,109	6,300	1,109
2020-02-18	1,062	1,084	1,053	1,083	13,300	1,083
2020-02-17	1,101	1,107	1,025	1,060	26,300	1,060
2020-02-14	1,144	1,170	1,130	1,131	13,300	1,131
2020-02-13	1,180	1,187	1,141	1,174	35,900	1,174
2020-02-12	1,140	1,167	1,133	1,167	14,000	1,167
2020-02-10	1,122	1,122	1,098	1,122	16,000	1,122
2020-02-07	1,140	1,140	1,082	1,122	29,900	1,122
2020-02-06	1,089	1,200	1,075	1,130	116,300	1,130
2020-02-05	1,075	1,087	1,051	1,083	21,600	1,083
2020-02-04	1,037	1,065	1,037	1,063	20,300	1,063
2020-02-03	1,015	1,028	1,001	1,028	17,100	1,028
2020-01-31	994	1,018	994	1,015	27,900	1,015
2020-01-30	1,014	1,018	976	994	16,800	994
2020-01-29	1,000	1,031	995	1,029	12,600	1,029
2020-01-28	1,000	1,002	972	997	23,000	997
2020-01-27	1,012	1,024	1,001	1,002	10,200	1,002
2020-01-24	1,051	1,051	1,024	1,046	9,100	1,046
2020-01-23	1,076	1,083	1,016	1,051	22,000	1,051
2020-01-22	1,052	1,139	1,052	1,065	52,200	1,065
2020-01-21	1,009	1,118	1,009	1,050	65,300	1,050
2020-01-20	995	1,005	988	1,005	13,700	1,005
2020-01-17	995	1,006	990	995	10,600	995
2020-01-16	1,006	1,014	986	1,004	14,300	1,004
2020-01-15	1,019	1,019	989	1,001	31,000	1,001
2020-01-14	1,043	1,060	974	1,033	85,500	1,033
2020-01-10	1,040	1,073	1,001	1,073	71,100	1,073
2020-01-09	939	1,049	935	1,049	107,500	1,049
2020-01-08	922	938	901	934	40,000	934
2020-01-07	931	940	909	935	47,400	935
2020-01-06	954	978	943	949	236,200	949

分割・併合履歴：なし

3892 (株)岡山製紙 の時系列データ [2020年度]

3892 (株)岡山製紙の時系列データ [2020年度]