3892 (株)岡山製紙 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304904904904902,000490
2004-12-294824824814814,000481
2004-12-284854854814816,000481
2004-12-274854884854856,000485
2004-12-244844854844844,000484
2004-12-224784804784808,000480
2004-12-2147448047448015,000480
2004-12-204744744744744,000474
2004-12-1747047446647412,000474
2004-12-164704724654726,000472
2004-12-154724754694755,000475
2004-12-1446547546547519,000475
2004-12-134694694694691,000469
2004-12-104604604604601,000460
2004-12-094604644604604,000460
2004-12-084604694604694,000469
2004-12-074654654654653,000465
2004-12-064604654604657,000465
2004-12-034554554554557,000455
2004-12-024604604604605,000460
2004-11-304654684604687,000468
2004-11-294654654654652,000465
2004-11-264604654604653,000465
2004-11-2246746746546511,000465
2004-11-184604604604601,000460
2004-11-174554724554723,000472
2004-11-1646548046547416,000474
2004-11-1246046546046511,000465
2004-11-1146646646046010,000460
2004-11-104664664664665,000466
2004-11-0946647046647020,000470
2004-11-084594594594591,000459
2004-11-054604604554556,000455
2004-11-0245447045447010,000470
2004-10-294454554454555,000455
2004-10-284504504504503,000450
2004-10-274504504464465,000446
2004-10-264454604454507,000450
2004-10-254554554504505,000450
2004-10-224564564564564,000456
2004-10-214614614554566,000456
2004-10-204554654554609,000460
2004-10-1946046544646036,000460
2004-10-184404404404401,000440
2004-10-144364364354353,000435
2004-10-134364364364361,000436
2004-10-124374384374382,000438
2004-10-074364364354357,000435
2004-10-0643543543543515,000435
2004-10-054354354354352,000435
2004-10-044454454454456,000445
2004-10-014404404354355,000435
2004-09-3043544043544011,000440
2004-09-294404404354353,000435
2004-09-2843544043544021,000440
2004-09-274444444404402,000440
2004-09-244454454424456,000445
2004-09-2144544544544513,000445
2004-09-1745045044044514,000445
2004-09-164504504504502,000450
2004-09-1545045545045413,000454
2004-09-144404454404459,000445
2004-09-134414414404408,000440
2004-09-104404404404403,000440
2004-09-094504504504505,000450
2004-09-084504504504501,000450
2004-09-064604604504603,000460
2004-09-0345546045045520,000455
2004-08-314504654504652,000465
2004-08-304404424404422,000442
2004-08-274534544534542,000454
2004-08-264544544544541,000454
2004-08-254504554504554,000455
2004-08-244554604504509,000450
2004-08-234414414404402,000440
2004-08-194504604504602,000460
2004-08-184504654504654,000465
2004-08-174554554554551,000455
2004-08-134504504504501,000450
2004-08-124544544544541,000454
2004-08-1146947046547026,000470
2004-08-1044347044347012,000470
2004-08-094404404404402,000440
2004-08-064404544404454,000445
2004-08-054524524504507,000450
2004-08-044554554524558,000455
2004-08-0345345845145819,000458
2004-08-0244145344145313,000453
2004-07-3044545044344917,000449
2004-07-294404404404401,000440
2004-07-284404404404409,000440
2004-07-2745145143343315,000433
2004-07-2645945945345320,000453
2004-07-2345846045046024,000460
2004-07-2247047045645630,000456
2004-07-21438475438475127,000475
2004-07-204124124084084,000408
2004-07-164104124084125,000412
2004-07-154144154124125,000412
2004-07-144154204154157,000415
2004-07-094204204114112,000411
2004-07-084204204204201,000420
2004-07-074054054054054,000405
2004-07-064184204184186,000418
2004-07-0543643642542512,000425
2004-07-024444444354357,000435
2004-07-0143144543044539,000445
2004-06-3043043042543023,000430
2004-06-2942043041642921,000429
2004-06-2841042041042011,000420
2004-06-254054054004006,000400
2004-06-244194204194197,000419
2004-06-234394394254256,000425
2004-06-2241544041544037,000440
2004-06-214084134084134,000413
2004-06-1839441339440039,000400
2004-06-173833853793795,000379
2004-06-163853863813858,000385
2004-06-153783803783804,000380
2004-06-1138438538438411,000384
2004-06-103693863693856,000385
2004-06-093653653603658,000365
2004-06-083653653653655,000365
2004-06-073653653653652,000365
2004-06-043603603603601,000360
2004-06-033603603573573,000357
2004-06-023703703603655,000365
2004-06-013563703563702,000370
2004-05-273673673673671,000367
2004-05-263703703603606,000360
2004-05-253673673663663,000366
2004-05-243663663663661,000366
2004-05-213613613613612,000361
2004-05-203693733693698,000369
2004-05-193503513503512,000351
2004-05-1833033132633111,000331
2004-05-173613613403406,000340
2004-05-1437237236136110,000361
2004-05-133733733723724,000372
2004-05-1236737236137217,000372
2004-05-1138038237037214,000372
2004-05-1040240238238216,000382
2004-05-074114114074077,000407
2004-05-064054254054205,000420
2004-04-304094104084105,000410
2004-04-284064104064108,000410
2004-04-274024064024056,000405
2004-04-2640040540040110,000401
2004-04-234054054014058,000405
2004-04-2240341040040515,000405
2004-04-214304304304307,000430
2004-04-204354394354393,000439
2004-04-1944044042042010,000420
2004-04-164404404404404,000440
2004-04-154384454364369,000436
2004-04-1444544944044115,000441
2004-04-1342643542643510,000435
2004-04-1241242541242012,000420
2004-04-0940640639840012,000400
2004-04-0839641039540611,000406
2004-04-073853903853905,000390
2004-04-063903953823828,000382
2004-04-0537738037238011,000380
2004-04-023723753713715,000371
2004-04-013703703703701,000370
2004-03-3137337336936917,000369
2004-03-3037037936936921,000369
2004-03-2935536835536426,000364
2004-03-2635035835035516,000355
2004-03-2533835533634832,000348
2004-03-243363373363367,000336
2004-03-2334034033533615,000336
2004-03-2234234533734016,000340
2004-03-193463463413416,000341
2004-03-1834034534034515,000345
2004-03-1734134133833810,000338
2004-03-1634034533534015,000340
2004-03-1532834032834027,000340
2004-03-123173303173307,000330
2004-03-113203203193195,000319
2004-03-103253253163255,000325
2004-03-0932033032032815,000328
2004-03-0831032331032015,000320
2004-03-053033103033106,000310
2004-03-043123123053053,000305
2004-03-033163173103104,000310
2004-03-023183193173174,000317
2004-03-0130032030031812,000318
2004-02-272972982972984,000298
2004-02-262953002953006,000300
2004-02-252972982952985,000298
2004-02-242953002952985,000298
2004-02-2329029829029812,000298
2004-02-202822902822905,000290
2004-02-1928028528028511,000285
2004-02-1828028128028111,000281
2004-02-172792802792805,000280
2004-02-162772792772793,000279
2004-02-132732752702755,000275
2004-02-122752752752751,000275
2004-02-102852852842858,000285
2004-02-092852852852852,000285
2004-02-052852892852893,000289
2004-02-042892892872874,000287
2004-02-032882902882903,000290
2004-02-022892902892905,000290
2004-01-302852902832859,000285
2004-01-292722852722857,000285
2004-01-2827829027829023,000290
2004-01-272722782722786,000278
2004-01-262702762702708,000270
2004-01-2327027026627012,000270
2004-01-222702702702706,000270
2004-01-2127027026827010,000270
2004-01-202732752722725,000272
2004-01-192662762662768,000276
2004-01-1626726726126113,000261
2004-01-1526927226526519,000265
2004-01-1426327426327436,000274
2004-01-1326526525726026,000260
2004-01-092422442422445,000244
2004-01-082422452422455,000245
2004-01-072412442412442,000244
2004-01-062412422412422,000242
2004-01-052402422332427,000242

分割・併合履歴 : なし