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
2021-04-209899929889922,800992
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