3892 (株)岡山製紙 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30---920-920
2021-07-299209209119201,000920
2021-07-28920920920920200920
2021-07-279129199119182,600918
2021-07-269229329219211,100921
2021-07-21934934921922900922
2021-07-209199279049271,000927
2021-07-199319319019282,600928
2021-07-169329399329353,100935
2021-07-159409529329377,900937
2021-07-149529609529542,500954
2021-07-139519559459522,700952
2021-07-129619639459528,200952
2021-07-099369459249302,300930
2021-07-089449449379372,000937
2021-07-079409499409471,200947
2021-07-06945945943943600943
2021-07-059509509449454,200945
2021-07-029509509509501,200950
2021-07-01947955947947500947
2021-06-309479589479561,400956
2021-06-299509579459574,100957
2021-06-289509519459512,300951
2021-06-259549549449492,800949
2021-06-24944949943947600947
2021-06-239549549439431,600943
2021-06-229429559399515,700951
2021-06-219399429359423,600942
2021-06-189479479409401,700940
2021-06-179469479409402,700940
2021-06-169419479409442,700944
2021-06-159419419359371,600937
2021-06-14941941935935800935
2021-06-119389389359381,300938
2021-06-109399459389382,400938
2021-06-099359409359361,300936
2021-06-089399429329407,700940
2021-06-079319389319311,200931
2021-06-049359379299312,800931
2021-06-039309349289303,200930
2021-06-029329359309332,400933
2021-06-019409409359352,200935
2021-05-319359419319406,200940
2021-05-2894794892694263,400942
2021-05-27950964935935162,600935
2021-05-2698098097197127,900971
2021-05-2598898898198314,600983
2021-05-2499099098498813,400988
2021-05-219869909819854,000985
2021-05-209869869839863,400986
2021-05-199789889789862,600986
2021-05-189849849749785,100978
2021-05-179819859799845,800984
2021-05-149749839749834,500983
2021-05-139759839659738,100973
2021-05-129981,00097598712,300987
2021-05-111,0031,0031,0001,0002,6001,000
2021-05-101,0001,0069991,0028,1001,002
2021-05-071,0001,01499899810,500998
2021-05-069901,0079891,0068,8001,006
2021-04-301,0001,0009909902,800990
2021-04-289989999859985,400998
2021-04-279929939859933,700993
2021-04-269819889819821,900982
2021-04-239889919799912,800991
2021-04-229739829729813,100981
2021-04-2199299397197310,600973
2021-04-209899929889922,800992
2021-04-199939999859885,600988
2021-04-169959969939952,000995
2021-04-159979989829952,400995
2021-04-149809949769925,400992
2021-04-139799799759762,200976
2021-04-129789789749783,700978
2021-04-099809829729747,000974
2021-04-089939949839836,500983
2021-04-071,0021,0059919978,300997
2021-04-061,0001,0079951,0067,1001,006
2021-04-059941,00098999912,200999
2021-04-029709839679836,800983
2021-04-019689699639696,100969
2021-03-3194896394396113,300961
2021-03-309509589449527,200952
2021-03-2996396394894810,100948
2021-03-269289389289381,800938
2021-03-259259369259284,100928
2021-03-249419419219245,500924
2021-03-239439479399395,000939
2021-03-229509509369436,400943
2021-03-199389439339435,700943
2021-03-189339369329343,100934
2021-03-179259329259323,100932
2021-03-169239279209251,500925
2021-03-159209259209235,000923
2021-03-129179179099101,800910
2021-03-119199199129122,800912
2021-03-109119169119111,200911
2021-03-09910910909909600909
2021-03-089179179089083,000908
2021-03-059019089019082,200908
2021-03-049159158919017,800901
2021-03-039169199169161,300916
2021-03-029289289169161,800916
2021-03-019199209159205,100920
2021-02-269209209139134,300913
2021-02-259279279209201,200920
2021-02-249249279189182,400918
2021-02-229179269179171,600917
2021-02-199229259169163,100916
2021-02-189359379219226,000922
2021-02-179299369269352,700935
2021-02-169299329299293,400929
2021-02-159199299199292,100929
2021-02-129219229179181,600918
2021-02-109179219179192,200919
2021-02-099179199159182,100918
2021-02-089169209169165,000916
2021-02-059099169099126,000912
2021-02-049099099099091,500909
2021-02-039059139039094,400909
2021-02-029029059019031,800903
2021-02-019039038999013,100901
2021-01-299019119019033,200903
2021-01-289069088989087,500908
2021-01-2789599089590578,100905
2021-01-268949018938951,300895
2021-01-259069068948941,700894
2021-01-229009008918911,900891
2021-01-218909028909003,600900
2021-01-208898978878872,700887
2021-01-198908938898891,700889
2021-01-188918918878892,300889
2021-01-158848948848911,900891
2021-01-1489991088288810,700888
2021-01-138999038998995,100899
2021-01-1289990389190013,600900
2021-01-089239249129192,900919
2021-01-079159189119112,000911
2021-01-069169229139133,200913
2021-01-05927927922927900927
2021-01-049229319229282,800928

分割・併合履歴 : なし