3892 (株)岡山製紙 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-12-25 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2003-12-24 | 241 | 241 | 232 | 232 | 3,000 | 232 |
| 2003-12-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-12-18 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-12-17 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-12-16 | 237 | 237 | 232 | 232 | 3,000 | 232 |
| 2003-12-12 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-12-10 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-12-08 | 240 | 240 | 222 | 222 | 8,000 | 222 |
| 2003-11-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-11-21 | 238 | 238 | 235 | 235 | 3,000 | 235 |
| 2003-11-20 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-11-18 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-11-17 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-11-14 | 251 | 251 | 250 | 250 | 6,000 | 250 |
| 2003-11-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-11-10 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2003-11-07 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-11-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-10-30 | 257 | 259 | 257 | 259 | 3,000 | 259 |
| 2003-10-28 | 255 | 257 | 255 | 257 | 2,000 | 257 |
| 2003-10-23 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2003-10-22 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2003-10-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-10-20 | 256 | 257 | 256 | 257 | 2,000 | 257 |
| 2003-10-16 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-10-15 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-10-14 | 258 | 258 | 256 | 256 | 4,000 | 256 |
| 2003-10-10 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-10-09 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2003-10-06 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2003-10-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-10-02 | 252 | 255 | 252 | 255 | 2,000 | 255 |
| 2003-10-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-09-30 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2003-09-25 | 245 | 247 | 245 | 247 | 2,000 | 247 |
| 2003-09-24 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2003-09-22 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-09-18 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-09-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-09-16 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2003-09-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-09-11 | 253 | 254 | 253 | 254 | 2,000 | 254 |
| 2003-09-09 | 240 | 251 | 240 | 251 | 9,000 | 251 |
| 2003-09-05 | 247 | 249 | 247 | 249 | 5,000 | 249 |
| 2003-09-04 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-09-03 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2003-09-02 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-08-29 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-08-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-08-27 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-08-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-08-20 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2003-08-18 | 242 | 242 | 239 | 239 | 3,000 | 239 |
| 2003-08-12 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-08-07 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-07-31 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-07-28 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-07-25 | 248 | 248 | 235 | 235 | 13,000 | 235 |
| 2003-07-22 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2003-07-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-07-09 | 247 | 249 | 247 | 249 | 11,000 | 249 |
| 2003-07-07 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-07-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-07-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-06-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-06-27 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2003-06-25 | 235 | 235 | 232 | 235 | 3,000 | 235 |
| 2003-06-24 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2003-06-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-06-20 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-06-13 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-06-12 | 255 | 260 | 250 | 250 | 10,000 | 250 |
| 2003-06-10 | 249 | 249 | 249 | 249 | 7,000 | 249 |
| 2003-06-09 | 249 | 249 | 248 | 248 | 2,000 | 248 |
| 2003-06-06 | 245 | 246 | 245 | 246 | 6,000 | 246 |
| 2003-06-05 | 238 | 242 | 238 | 242 | 3,000 | 242 |
| 2003-06-04 | 236 | 237 | 236 | 237 | 6,000 | 237 |
| 2003-06-03 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2003-05-29 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2003-05-27 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2003-05-26 | 248 | 248 | 241 | 248 | 9,000 | 248 |
| 2003-05-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-05-21 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-05-20 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-05-16 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-05-14 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-05-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-05-12 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2003-05-07 | 245 | 248 | 245 | 248 | 2,000 | 248 |
| 2003-05-06 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2003-05-02 | 236 | 240 | 236 | 240 | 2,000 | 240 |
| 2003-05-01 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-04-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-04-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-04-23 | 234 | 240 | 234 | 240 | 3,000 | 240 |
| 2003-04-22 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2003-04-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-04-16 | 226 | 229 | 226 | 229 | 4,000 | 229 |
| 2003-04-11 | 225 | 225 | 223 | 223 | 6,000 | 223 |
| 2003-04-10 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-04-09 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-04-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-04-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-04-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-04-03 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2003-04-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-03-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-03-27 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2003-03-20 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-03-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-03-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-03-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-03-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-03-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-02-27 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 2003-02-26 | 228 | 229 | 228 | 229 | 2,000 | 229 |
| 2003-02-25 | 226 | 229 | 226 | 229 | 2,000 | 229 |
| 2003-02-20 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-02-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-02-12 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-02-05 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-02-04 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-01-31 | 220 | 220 | 218 | 218 | 3,000 | 218 |
| 2003-01-30 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-01-28 | 224 | 224 | 220 | 220 | 16,000 | 220 |
| 2003-01-27 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-01-24 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-01-23 | 225 | 225 | 220 | 225 | 6,000 | 225 |
| 2003-01-22 | 225 | 229 | 225 | 229 | 6,000 | 229 |
| 2003-01-21 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 2003-01-20 | 216 | 220 | 216 | 218 | 4,000 | 218 |
| 2003-01-17 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-01-14 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-01-08 | 214 | 229 | 214 | 229 | 3,000 | 229 |
分割・併合履歴 ： なし