3892 (株)岡山製紙 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-306196206186205,000620
2005-12-296166176166175,000617
2005-12-2861561961561510,000615
2005-12-276146156146147,000614
2005-12-2661361661261215,000612
2005-12-226076106076105,000610
2005-12-2161561560760713,000607
2005-12-206126126126122,000612
2005-12-1961161359761312,000613
2005-12-1661562761061522,000615
2005-12-1560661060561010,000610
2005-12-1458559258559214,000592
2005-12-135855865835849,000584
2005-12-125805815805815,000581
2005-12-095855855805807,000580
2005-12-0858258358058013,000580
2005-12-0758058457558417,000584
2005-12-065805855775774,000577
2005-12-0557958057557710,000577
2005-12-025755805755806,000580
2005-12-015765765755755,000575
2005-11-305755755725724,000572
2005-11-295705765675768,000576
2005-11-285775775725722,000572
2005-11-255745745745741,000574
2005-11-245825825725728,000572
2005-11-225785785775773,000577
2005-11-2156256656256510,000565
2005-11-185705785705788,000578
2005-11-175765765755755,000575
2005-11-165775795755754,000575
2005-11-155805805795794,000579
2005-11-1458058058058010,000580
2005-11-115755795755794,000579
2005-11-105795795795791,000579
2005-11-095755795755794,000579
2005-11-075735775705706,000570
2005-11-045705775705773,000577
2005-11-025705705655704,000570
2005-11-015745745705708,000570
2005-10-315725725725721,000572
2005-10-285805805755752,000575
2005-10-275755805755804,000580
2005-10-265755755755754,000575
2005-10-2556857556857512,000575
2005-10-205775775775772,000577
2005-10-195785785785781,000578
2005-10-1857057056157011,000570
2005-10-175775775775773,000577
2005-10-145765765765762,000576
2005-10-135655745655745,000574
2005-10-125785785755757,000575
2005-10-115635735625737,000573
2005-10-065635735635739,000573
2005-10-055735735735731,000573
2005-10-035795795765763,000576
2005-09-305785795785796,000579
2005-09-295815825785787,000578
2005-09-2858158258058210,000582
2005-09-275785825785826,000582
2005-09-2658258258058217,000582
2005-09-225825825805806,000580
2005-09-2157958257958210,000582
2005-09-2057958057558011,000580
2005-09-165735805735807,000580
2005-09-155755755745744,000574
2005-09-145735745735744,000574
2005-09-135755755735733,000573
2005-09-125735735735731,000573
2005-09-095715715705702,000570
2005-09-085725725725722,000572
2005-09-065905905645907,000590
2005-09-055725915715916,000591
2005-09-0256656856056814,000568
2005-09-015665665665662,000566
2005-08-315675675665666,000566
2005-08-305525525525522,000552
2005-08-295565695565696,000569
2005-08-265565565565561,000556
2005-08-255685685685681,000568
2005-08-245585585585582,000558
2005-08-235685685605606,000560
2005-08-225585655585655,000565
2005-08-195575605575587,000558
2005-08-185585585585581,000558
2005-08-175585595585593,000559
2005-08-165455455455459,000545
2005-08-155405405405401,000540
2005-08-125425485425482,000548
2005-08-115505505415505,000550
2005-08-105405405405405,000540
2005-08-085405485405488,000548
2005-08-055555555355403,000540
2005-08-0454855853855814,000558
2005-08-0355455455055215,000552
2005-08-025515545515542,000554
2005-08-015605605585584,000558
2005-07-295575575555554,000555
2005-07-285575575555553,000555
2005-07-265475605475577,000557
2005-07-255525535525533,000553
2005-07-225555555555556,000555
2005-07-2155455954655511,000555
2005-07-205585625585625,000562
2005-07-195665665655655,000565
2005-07-155585585565565,000556
2005-07-145665665665661,000566
2005-07-135595595595591,000559
2005-07-125625625565588,000558
2005-07-115695695625623,000562
2005-07-085565585555587,000558
2005-07-075605605565567,000556
2005-07-065655655555556,000555
2005-07-055755755655653,000565
2005-07-045605705605705,000570
2005-06-305705705525528,000552
2005-06-295705705705706,000570
2005-06-285705705705704,000570
2005-06-275705705705706,000570
2005-06-245775775775772,000577
2005-06-2357757757057712,000577
2005-06-225765845755757,000575
2005-06-2156157056157010,000570
2005-06-2057157252655134,000551
2005-06-1757557657157114,000571
2005-06-1657158657158019,000580
2005-06-156006006006004,000600
2005-06-136106106006007,000600
2005-06-096006006006009,000600
2005-06-086006106006104,000610
2005-06-076006006006001,000600
2005-06-0661461460060010,000600
2005-06-036156156006154,000615
2005-06-025885955885956,000595
2005-06-015905905815889,000588
2005-05-316006005955954,000595
2005-05-306056056006046,000604
2005-05-2760560560060012,000600
2005-05-266256256026029,000602
2005-05-256206306156206,000620
2005-05-246316316216217,000621
2005-05-236226316216316,000631
2005-05-2064064062162113,000621
2005-05-196406456406404,000640
2005-05-1765465464064914,000649
2005-05-166506596436595,000659
2005-05-136456456436436,000643
2005-05-1265065064364513,000645
2005-05-1166566565965918,000659
2005-05-1066066065966013,000660
2005-05-0965066065065812,000658
2005-05-0665065364864818,000648
2005-05-026346406346404,000640
2005-04-2865065063063221,000632
2005-04-276606606506509,000650
2005-04-2667067065566325,000663
2005-04-2565067065066533,000665
2005-04-2263064263064030,000640
2005-04-216046206046209,000620
2005-04-206016206016029,000602
2005-04-196006006006001,000600
2005-04-1859960057060013,000600
2005-04-156206206006009,000600
2005-04-136456456456455,000645
2005-04-126346356326355,000635
2005-04-1162663262563216,000632
2005-04-086256266256267,000626
2005-04-076346346256255,000625
2005-04-0662563162562512,000625
2005-04-056256266256254,000625
2005-04-046256266256262,000626
2005-04-016316316216306,000630
2005-03-316436436306317,000631
2005-03-306496496436448,000644
2005-03-2964769064765942,000659
2005-03-286406456306459,000645
2005-03-2561962760362011,000620
2005-03-2460062060062015,000620
2005-03-2361063361061026,000610
2005-03-2256560056160039,000600
2005-03-1855556255556220,000562
2005-03-175525555505505,000550
2005-03-165515555515558,000555
2005-03-155515515515512,000551
2005-03-145595595525523,000552
2005-03-115515585505583,000558
2005-03-105605605555554,000555
2005-03-095555605555607,000560
2005-03-085435555425555,000555
2005-03-075425425415416,000541
2005-03-045455455415412,000541
2005-03-035595595455453,000545
2005-03-015305405305404,000540
2005-02-285255305255303,000530
2005-02-2553053052552514,000525
2005-02-245255305255303,000530
2005-02-2353353552953019,000530
2005-02-225405405405401,000540
2005-02-215405495395495,000549
2005-02-175495505455504,000550
2005-02-165655655515512,000551
2005-02-155605605605604,000560
2005-02-145555645555643,000564
2005-02-105455555455555,000555
2005-02-085405455405454,000545
2005-02-045305305305304,000530
2005-02-035205205205203,000520
2005-02-0255556055055513,000555
2005-02-015455555455558,000555
2005-01-315305455305457,000545
2005-01-285305305305302,000530
2005-01-275405455355453,000545
2005-01-265405485405486,000548
2005-01-2552553152553114,000531
2005-01-2452552552152511,000525
2005-01-215305365255258,000525
2005-01-205205205205201,000520
2005-01-195355355355353,000535
2005-01-185295335295319,000531
2005-01-1752053352053022,000530
2005-01-145185205105205,000520
2005-01-1353053051652047,000520
2005-01-124905004905009,000500
2005-01-1149049048548515,000485
2005-01-0748748747048522,000485
2005-01-064904904904902,000490
2005-01-054904904904901,000490
2005-01-044804874804875,000487

分割・併合履歴 : なし