3892 (株)岡山製紙 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2001-12-27 | 210 | 210 | 207 | 207 | 7,000 | 207 |
| 2001-12-26 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-12-25 | 217 | 217 | 215 | 215 | 15,000 | 215 |
| 2001-12-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-12-20 | 222 | 222 | 212 | 212 | 4,000 | 212 |
| 2001-12-19 | 225 | 225 | 223 | 223 | 6,000 | 223 |
| 2001-12-17 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2001-12-14 | 230 | 235 | 226 | 226 | 7,000 | 226 |
| 2001-12-13 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2001-12-12 | 235 | 235 | 226 | 226 | 4,000 | 226 |
| 2001-12-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-12-10 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-12-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-12-06 | 231 | 231 | 230 | 231 | 14,000 | 231 |
| 2001-12-05 | 230 | 230 | 221 | 230 | 26,000 | 230 |
| 2001-12-04 | 252 | 252 | 230 | 230 | 22,000 | 230 |
| 2001-12-03 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 2001-11-30 | 254 | 256 | 250 | 250 | 5,000 | 250 |
| 2001-11-29 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 2001-11-28 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-11-27 | 255 | 255 | 253 | 253 | 11,000 | 253 |
| 2001-11-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-11-21 | 262 | 262 | 260 | 260 | 4,000 | 260 |
| 2001-11-20 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2001-11-19 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 2001-11-16 | 253 | 253 | 251 | 251 | 12,000 | 251 |
| 2001-11-15 | 256 | 256 | 252 | 252 | 8,000 | 252 |
| 2001-11-14 | 258 | 258 | 256 | 256 | 5,000 | 256 |
| 2001-11-13 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-11-12 | 260 | 261 | 259 | 259 | 5,000 | 259 |
| 2001-11-09 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2001-11-08 | 269 | 270 | 256 | 256 | 7,000 | 256 |
| 2001-11-07 | 277 | 277 | 269 | 269 | 3,000 | 269 |
| 2001-11-06 | 280 | 280 | 277 | 277 | 2,000 | 277 |
| 2001-11-05 | 280 | 280 | 276 | 276 | 3,000 | 276 |
| 2001-11-02 | 280 | 280 | 278 | 278 | 2,000 | 278 |
| 2001-11-01 | 277 | 277 | 276 | 276 | 4,000 | 276 |
| 2001-10-31 | 284 | 284 | 279 | 279 | 3,000 | 279 |
| 2001-10-30 | 288 | 288 | 284 | 284 | 3,000 | 284 |
| 2001-10-29 | 288 | 288 | 285 | 288 | 7,000 | 288 |
| 2001-10-26 | 294 | 299 | 292 | 295 | 12,000 | 295 |
| 2001-10-25 | 284 | 289 | 284 | 289 | 6,000 | 289 |
| 2001-10-24 | 270 | 278 | 270 | 278 | 3,000 | 278 |
| 2001-10-23 | 261 | 268 | 261 | 268 | 2,000 | 268 |
| 2001-10-22 | 254 | 260 | 252 | 260 | 11,000 | 260 |
| 2001-10-19 | 260 | 260 | 254 | 254 | 7,000 | 254 |
| 2001-10-18 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2001-10-17 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2001-10-16 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2001-10-15 | 262 | 262 | 260 | 260 | 5,000 | 260 |
| 2001-10-12 | 264 | 264 | 262 | 262 | 6,000 | 262 |
| 2001-10-11 | 267 | 267 | 262 | 262 | 14,000 | 262 |
| 2001-10-10 | 279 | 279 | 261 | 261 | 7,000 | 261 |
| 2001-10-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-10-05 | 272 | 280 | 270 | 270 | 13,000 | 270 |
| 2001-10-04 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2001-10-03 | 270 | 273 | 270 | 272 | 8,000 | 272 |
| 2001-10-02 | 270 | 271 | 270 | 270 | 8,000 | 270 |
| 2001-10-01 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2001-09-28 | 282 | 282 | 270 | 270 | 10,000 | 270 |
| 2001-09-27 | 285 | 285 | 283 | 283 | 5,000 | 283 |
| 2001-09-26 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 2001-09-25 | 290 | 290 | 287 | 290 | 8,000 | 290 |
| 2001-09-21 | 288 | 288 | 287 | 287 | 7,000 | 287 |
| 2001-09-19 | 287 | 295 | 287 | 290 | 12,000 | 290 |
| 2001-09-18 | 285 | 290 | 285 | 287 | 6,000 | 287 |
| 2001-09-17 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-09-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-09-13 | 272 | 277 | 271 | 272 | 12,000 | 272 |
| 2001-09-12 | 270 | 277 | 270 | 271 | 20,000 | 271 |
| 2001-09-11 | 305 | 305 | 300 | 300 | 26,000 | 300 |
| 2001-09-10 | 301 | 319 | 301 | 319 | 6,000 | 319 |
| 2001-09-07 | 320 | 320 | 305 | 305 | 10,000 | 305 |
| 2001-09-06 | 304 | 325 | 304 | 325 | 17,000 | 325 |
| 2001-09-05 | 302 | 302 | 300 | 301 | 4,000 | 301 |
| 2001-09-04 | 308 | 308 | 302 | 302 | 13,000 | 302 |
| 2001-09-03 | 300 | 310 | 300 | 305 | 7,000 | 305 |
| 2001-08-31 | 316 | 316 | 300 | 300 | 25,000 | 300 |
| 2001-08-30 | 318 | 318 | 316 | 316 | 6,000 | 316 |
| 2001-08-29 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-08-28 | 313 | 315 | 310 | 315 | 7,000 | 315 |
| 2001-08-27 | 310 | 313 | 310 | 313 | 15,000 | 313 |
| 2001-08-24 | 320 | 320 | 300 | 310 | 24,000 | 310 |
| 2001-08-23 | 326 | 328 | 320 | 323 | 43,000 | 323 |
| 2001-08-22 | 335 | 337 | 333 | 333 | 20,000 | 333 |
| 2001-08-21 | 335 | 335 | 332 | 335 | 16,000 | 335 |
| 2001-08-20 | 333 | 333 | 332 | 332 | 3,000 | 332 |
| 2001-08-17 | 332 | 339 | 332 | 339 | 23,000 | 339 |
| 2001-08-16 | 340 | 340 | 331 | 331 | 35,000 | 331 |
| 2001-08-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-08-14 | 326 | 340 | 326 | 335 | 32,000 | 335 |
| 2001-08-13 | 344 | 344 | 328 | 330 | 21,000 | 330 |
| 2001-08-10 | 323 | 360 | 323 | 345 | 49,000 | 345 |
| 2001-08-09 | 351 | 351 | 320 | 328 | 92,000 | 328 |
| 2001-08-08 | 387 | 387 | 362 | 362 | 45,000 | 362 |
| 2001-08-07 | 383 | 388 | 365 | 382 | 67,000 | 382 |
| 2001-08-06 | 400 | 420 | 387 | 391 | 68,000 | 391 |
| 2001-08-03 | 451 | 460 | 430 | 430 | 87,000 | 430 |
| 2001-08-02 | 456 | 467 | 427 | 450 | 83,000 | 450 |
| 2001-08-01 | 422 | 460 | 390 | 454 | 191,000 | 454 |
| 2001-07-31 | 461 | 461 | 415 | 423 | 118,000 | 423 |
| 2001-07-30 | 458 | 478 | 431 | 442 | 151,000 | 442 |
| 2001-07-27 | 460 | 511 | 421 | 426 | 447,000 | 426 |
| 2001-07-26 | 415 | 450 | 415 | 450 | 379,000 | 450 |
| 2001-07-25 | 380 | 411 | 380 | 400 | 222,000 | 400 |
| 2001-07-24 | 345 | 386 | 341 | 380 | 179,000 | 380 |
| 2001-07-23 | 375 | 410 | 351 | 360 | 429,000 | 360 |
| 2001-07-19 | 333 | 390 | 320 | 383 | 214,000 | 383 |
| 2001-07-18 | 350 | 359 | 340 | 340 | 212,000 | 340 |
| 2001-07-17 | 324 | 363 | 321 | 330 | 85,000 | 330 |
| 2001-07-16 | 316 | 320 | 315 | 315 | 23,000 | 315 |
| 2001-07-13 | 320 | 321 | 316 | 316 | 28,000 | 316 |
| 2001-07-12 | 309 | 325 | 308 | 320 | 47,000 | 320 |
| 2001-07-11 | 300 | 301 | 300 | 301 | 11,000 | 301 |
| 2001-07-10 | 311 | 315 | 300 | 300 | 23,000 | 300 |
| 2001-07-09 | 295 | 319 | 295 | 300 | 95,000 | 300 |
| 2001-07-06 | 281 | 292 | 281 | 290 | 11,000 | 290 |
| 2001-07-04 | 273 | 274 | 270 | 274 | 7,000 | 274 |
| 2001-06-28 | 275 | 275 | 273 | 273 | 4,000 | 273 |
| 2001-06-27 | 279 | 279 | 272 | 272 | 2,000 | 272 |
| 2001-06-26 | 288 | 299 | 288 | 299 | 6,000 | 299 |
| 2001-06-25 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-06-21 | 280 | 280 | 275 | 277 | 6,000 | 277 |
| 2001-06-20 | 279 | 279 | 270 | 270 | 11,000 | 270 |
| 2001-06-19 | 277 | 279 | 277 | 279 | 9,000 | 279 |
| 2001-06-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-06-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-06-08 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2001-06-07 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2001-06-06 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-06-05 | 271 | 271 | 270 | 271 | 10,000 | 271 |
| 2001-06-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-05-31 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2001-05-30 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2001-05-29 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2001-05-28 | 270 | 283 | 270 | 283 | 4,000 | 283 |
| 2001-05-25 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 2001-05-23 | 296 | 296 | 290 | 292 | 15,000 | 292 |
| 2001-05-22 | 299 | 299 | 295 | 295 | 9,000 | 295 |
| 2001-05-21 | 300 | 300 | 298 | 298 | 15,000 | 298 |
| 2001-05-18 | 299 | 300 | 296 | 298 | 10,000 | 298 |
| 2001-05-17 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2001-05-16 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-05-15 | 300 | 305 | 299 | 305 | 5,000 | 305 |
| 2001-05-14 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2001-05-11 | 293 | 299 | 293 | 295 | 8,000 | 295 |
| 2001-05-10 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2001-05-09 | 300 | 300 | 290 | 290 | 10,000 | 290 |
| 2001-05-08 | 300 | 300 | 295 | 296 | 24,000 | 296 |
| 2001-05-07 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 2001-05-02 | 294 | 299 | 294 | 295 | 14,000 | 295 |
| 2001-04-26 | 284 | 284 | 283 | 283 | 2,000 | 283 |
| 2001-04-25 | 284 | 284 | 283 | 283 | 8,000 | 283 |
| 2001-04-24 | 283 | 283 | 282 | 282 | 2,000 | 282 |
| 2001-04-23 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2001-04-20 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2001-04-19 | 290 | 295 | 282 | 282 | 6,000 | 282 |
| 2001-04-17 | 280 | 295 | 280 | 295 | 5,000 | 295 |
| 2001-04-13 | 270 | 277 | 270 | 270 | 15,000 | 270 |
| 2001-04-11 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2001-04-10 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 2001-04-09 | 266 | 267 | 266 | 267 | 4,000 | 267 |
| 2001-04-06 | 270 | 270 | 266 | 266 | 6,000 | 266 |
| 2001-04-05 | 265 | 270 | 265 | 270 | 4,000 | 270 |
| 2001-04-04 | 270 | 270 | 266 | 267 | 18,000 | 267 |
| 2001-04-03 | 268 | 268 | 268 | 268 | 6,000 | 268 |
| 2001-04-02 | 268 | 268 | 266 | 266 | 4,000 | 266 |
| 2001-03-30 | 267 | 268 | 267 | 268 | 7,000 | 268 |
| 2001-03-29 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2001-03-28 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2001-03-27 | 271 | 272 | 270 | 271 | 4,000 | 271 |
| 2001-03-26 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 2001-03-22 | 266 | 266 | 265 | 265 | 16,000 | 265 |
| 2001-03-21 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2001-03-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-03-16 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2001-03-15 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2001-03-14 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-03-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-03-12 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2001-03-09 | 270 | 271 | 270 | 271 | 3,000 | 271 |
| 2001-03-08 | 276 | 276 | 270 | 270 | 7,000 | 270 |
| 2001-03-07 | 280 | 280 | 276 | 276 | 5,000 | 276 |
| 2001-03-06 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2001-03-05 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2001-03-02 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2001-03-01 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2001-02-28 | 277 | 277 | 275 | 275 | 2,000 | 275 |
| 2001-02-27 | 275 | 275 | 274 | 274 | 6,000 | 274 |
| 2001-02-26 | 281 | 281 | 273 | 273 | 10,000 | 273 |
| 2001-02-23 | 266 | 280 | 266 | 280 | 8,000 | 280 |
| 2001-02-22 | 290 | 290 | 261 | 265 | 18,000 | 265 |
| 2001-02-21 | 295 | 295 | 290 | 290 | 10,000 | 290 |
| 2001-02-20 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-02-19 | 300 | 300 | 290 | 290 | 10,000 | 290 |
| 2001-02-16 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 2001-02-15 | 300 | 314 | 300 | 310 | 14,000 | 310 |
| 2001-02-14 | 290 | 302 | 290 | 302 | 12,000 | 302 |
| 2001-02-13 | 313 | 315 | 300 | 300 | 18,000 | 300 |
| 2001-02-09 | 310 | 312 | 302 | 312 | 34,000 | 312 |
| 2001-02-08 | 315 | 328 | 310 | 310 | 39,000 | 310 |
| 2001-02-07 | 331 | 338 | 311 | 311 | 36,000 | 311 |
| 2001-02-06 | 330 | 345 | 323 | 330 | 119,000 | 330 |
| 2001-02-05 | 309 | 325 | 300 | 325 | 46,000 | 325 |
| 2001-02-02 | 265 | 305 | 260 | 300 | 26,000 | 300 |
| 2001-01-31 | 272 | 280 | 271 | 280 | 6,000 | 280 |
| 2001-01-30 | 275 | 285 | 265 | 285 | 7,000 | 285 |
| 2001-01-29 | 262 | 280 | 262 | 280 | 9,000 | 280 |
| 2001-01-26 | 280 | 292 | 261 | 261 | 14,000 | 261 |
| 2001-01-25 | 265 | 280 | 260 | 280 | 11,000 | 280 |
| 2001-01-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-01-23 | 256 | 256 | 255 | 256 | 6,000 | 256 |
| 2001-01-22 | 255 | 256 | 255 | 256 | 3,000 | 256 |
| 2001-01-19 | 250 | 265 | 250 | 255 | 18,000 | 255 |
| 2001-01-18 | 245 | 245 | 243 | 245 | 12,000 | 245 |
| 2001-01-17 | 240 | 241 | 240 | 241 | 3,000 | 241 |
| 2001-01-16 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2001-01-15 | 232 | 240 | 232 | 240 | 7,000 | 240 |
| 2001-01-12 | 237 | 238 | 236 | 238 | 3,000 | 238 |
| 2001-01-11 | 240 | 240 | 238 | 238 | 7,000 | 238 |
| 2001-01-10 | 240 | 240 | 237 | 240 | 9,000 | 240 |
| 2001-01-09 | 252 | 252 | 240 | 240 | 11,000 | 240 |
| 2001-01-05 | 251 | 252 | 251 | 252 | 3,000 | 252 |
| 2001-01-04 | 251 | 251 | 232 | 232 | 3,000 | 232 |
分割・併合履歴 ： なし