3892 (株)岡山製紙 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2002-12-19 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2002-12-18 | 197 | 197 | 196 | 196 | 4,000 | 196 |
| 2002-12-17 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 2002-12-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-12-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-12-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-12-03 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-12-02 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2002-11-27 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-11-26 | 192 | 192 | 192 | 192 | 7,000 | 192 |
| 2002-11-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-11-19 | 203 | 203 | 189 | 189 | 4,000 | 189 |
| 2002-11-14 | 189 | 195 | 189 | 195 | 6,000 | 195 |
| 2002-11-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-10-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-10-18 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2002-10-15 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2002-10-10 | 196 | 200 | 196 | 200 | 3,000 | 200 |
| 2002-10-09 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2002-10-07 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2002-10-02 | 197 | 197 | 197 | 197 | 8,000 | 197 |
| 2002-10-01 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2002-09-30 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2002-09-27 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2002-09-25 | 200 | 200 | 196 | 196 | 7,000 | 196 |
| 2002-09-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-09-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-09-06 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2002-09-05 | 200 | 205 | 200 | 205 | 4,000 | 205 |
| 2002-09-04 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2002-09-03 | 199 | 210 | 199 | 210 | 9,000 | 210 |
| 2002-09-02 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-30 | 198 | 199 | 198 | 199 | 4,000 | 199 |
| 2002-08-29 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2002-08-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-08-22 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2002-08-21 | 194 | 195 | 194 | 195 | 7,000 | 195 |
| 2002-08-20 | 195 | 195 | 192 | 192 | 6,000 | 192 |
| 2002-08-19 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2002-08-09 | 192 | 195 | 192 | 195 | 4,000 | 195 |
| 2002-08-07 | 194 | 194 | 192 | 192 | 5,000 | 192 |
| 2002-08-06 | 192 | 192 | 191 | 191 | 5,000 | 191 |
| 2002-08-05 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-08-02 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2002-08-01 | 195 | 199 | 195 | 199 | 9,000 | 199 |
| 2002-07-31 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-07-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-07-22 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2002-07-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-07-18 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-07-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-07-15 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-07-12 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2002-07-05 | 199 | 200 | 199 | 200 | 5,000 | 200 |
| 2002-07-03 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2002-07-01 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2002-06-27 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-06-24 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2002-06-21 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2002-06-18 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2002-06-12 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2002-06-11 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-06-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-06-05 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-06-04 | 200 | 200 | 199 | 199 | 4,000 | 199 |
| 2002-06-03 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-05-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-05-28 | 211 | 212 | 210 | 212 | 8,000 | 212 |
| 2002-05-27 | 217 | 219 | 217 | 218 | 5,000 | 218 |
| 2002-05-24 | 218 | 219 | 216 | 216 | 7,000 | 216 |
| 2002-05-23 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-05-22 | 216 | 218 | 216 | 218 | 7,000 | 218 |
| 2002-05-21 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-05-20 | 215 | 216 | 215 | 215 | 4,000 | 215 |
| 2002-05-17 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-05-15 | 213 | 218 | 213 | 218 | 2,000 | 218 |
| 2002-05-14 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2002-05-13 | 210 | 212 | 210 | 212 | 2,000 | 212 |
| 2002-05-10 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2002-05-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-05-07 | 215 | 215 | 212 | 212 | 2,000 | 212 |
| 2002-05-02 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2002-05-01 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-04-30 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-04-25 | 206 | 206 | 205 | 206 | 6,000 | 206 |
| 2002-04-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-04-19 | 194 | 194 | 192 | 192 | 4,000 | 192 |
| 2002-04-18 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-04-17 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2002-04-16 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2002-04-12 | 198 | 198 | 195 | 195 | 13,000 | 195 |
| 2002-04-11 | 197 | 197 | 197 | 197 | 8,000 | 197 |
| 2002-04-09 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2002-04-08 | 210 | 210 | 200 | 201 | 7,000 | 201 |
| 2002-04-05 | 201 | 210 | 201 | 205 | 11,000 | 205 |
| 2002-04-04 | 195 | 200 | 185 | 200 | 16,000 | 200 |
| 2002-04-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-04-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-03-28 | 197 | 197 | 195 | 195 | 5,000 | 195 |
| 2002-03-27 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-03-26 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-03-25 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-03-22 | 197 | 197 | 195 | 195 | 3,000 | 195 |
| 2002-03-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-03-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-03-13 | 197 | 200 | 197 | 200 | 3,000 | 200 |
| 2002-03-12 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-03-11 | 199 | 199 | 191 | 191 | 14,000 | 191 |
| 2002-03-08 | 194 | 200 | 194 | 200 | 7,000 | 200 |
| 2002-03-07 | 190 | 190 | 185 | 185 | 7,000 | 185 |
| 2002-03-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-03-05 | 190 | 191 | 190 | 190 | 4,000 | 190 |
| 2002-03-04 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2002-02-28 | 184 | 185 | 184 | 184 | 4,000 | 184 |
| 2002-02-27 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-02-25 | 185 | 185 | 183 | 183 | 8,000 | 183 |
| 2002-02-22 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2002-02-21 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2002-02-19 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2002-02-15 | 187 | 187 | 186 | 186 | 6,000 | 186 |
| 2002-02-14 | 188 | 188 | 187 | 187 | 3,000 | 187 |
| 2002-02-13 | 190 | 190 | 187 | 187 | 2,000 | 187 |
| 2002-02-12 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2002-02-07 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-02-05 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-02-04 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-01-31 | 187 | 187 | 186 | 186 | 2,000 | 186 |
| 2002-01-30 | 190 | 190 | 186 | 186 | 7,000 | 186 |
| 2002-01-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-01-28 | 204 | 204 | 203 | 203 | 3,000 | 203 |
| 2002-01-23 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-01-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-01-21 | 192 | 192 | 190 | 190 | 6,000 | 190 |
| 2002-01-18 | 193 | 193 | 192 | 192 | 3,000 | 192 |
| 2002-01-11 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-01-10 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2002-01-09 | 193 | 200 | 185 | 200 | 9,000 | 200 |
| 2002-01-08 | 200 | 200 | 192 | 192 | 3,000 | 192 |
| 2002-01-07 | 202 | 202 | 196 | 197 | 9,000 | 197 |
| 2002-01-04 | 205 | 205 | 200 | 200 | 5,000 | 200 |
分割・併合履歴 ： なし