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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 619 | 620 | 618 | 620 | 5,000 | 620 |
| 2005-12-29 | 616 | 617 | 616 | 617 | 5,000 | 617 |
| 2005-12-28 | 615 | 619 | 615 | 615 | 10,000 | 615 |
| 2005-12-27 | 614 | 615 | 614 | 614 | 7,000 | 614 |
| 2005-12-26 | 613 | 616 | 612 | 612 | 15,000 | 612 |
| 2005-12-22 | 607 | 610 | 607 | 610 | 5,000 | 610 |
| 2005-12-21 | 615 | 615 | 607 | 607 | 13,000 | 607 |
| 2005-12-20 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2005-12-19 | 611 | 613 | 597 | 613 | 12,000 | 613 |
| 2005-12-16 | 615 | 627 | 610 | 615 | 22,000 | 615 |
| 2005-12-15 | 606 | 610 | 605 | 610 | 10,000 | 610 |
| 2005-12-14 | 585 | 592 | 585 | 592 | 14,000 | 592 |
| 2005-12-13 | 585 | 586 | 583 | 584 | 9,000 | 584 |
| 2005-12-12 | 580 | 581 | 580 | 581 | 5,000 | 581 |
| 2005-12-09 | 585 | 585 | 580 | 580 | 7,000 | 580 |
| 2005-12-08 | 582 | 583 | 580 | 580 | 13,000 | 580 |
| 2005-12-07 | 580 | 584 | 575 | 584 | 17,000 | 584 |
| 2005-12-06 | 580 | 585 | 577 | 577 | 4,000 | 577 |
| 2005-12-05 | 579 | 580 | 575 | 577 | 10,000 | 577 |
| 2005-12-02 | 575 | 580 | 575 | 580 | 6,000 | 580 |
| 2005-12-01 | 576 | 576 | 575 | 575 | 5,000 | 575 |
| 2005-11-30 | 575 | 575 | 572 | 572 | 4,000 | 572 |
| 2005-11-29 | 570 | 576 | 567 | 576 | 8,000 | 576 |
| 2005-11-28 | 577 | 577 | 572 | 572 | 2,000 | 572 |
| 2005-11-25 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2005-11-24 | 582 | 582 | 572 | 572 | 8,000 | 572 |
| 2005-11-22 | 578 | 578 | 577 | 577 | 3,000 | 577 |
| 2005-11-21 | 562 | 566 | 562 | 565 | 10,000 | 565 |
| 2005-11-18 | 570 | 578 | 570 | 578 | 8,000 | 578 |
| 2005-11-17 | 576 | 576 | 575 | 575 | 5,000 | 575 |
| 2005-11-16 | 577 | 579 | 575 | 575 | 4,000 | 575 |
| 2005-11-15 | 580 | 580 | 579 | 579 | 4,000 | 579 |
| 2005-11-14 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2005-11-11 | 575 | 579 | 575 | 579 | 4,000 | 579 |
| 2005-11-10 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2005-11-09 | 575 | 579 | 575 | 579 | 4,000 | 579 |
| 2005-11-07 | 573 | 577 | 570 | 570 | 6,000 | 570 |
| 2005-11-04 | 570 | 577 | 570 | 577 | 3,000 | 577 |
| 2005-11-02 | 570 | 570 | 565 | 570 | 4,000 | 570 |
| 2005-11-01 | 574 | 574 | 570 | 570 | 8,000 | 570 |
| 2005-10-31 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-10-28 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 2005-10-27 | 575 | 580 | 575 | 580 | 4,000 | 580 |
| 2005-10-26 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2005-10-25 | 568 | 575 | 568 | 575 | 12,000 | 575 |
| 2005-10-20 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2005-10-19 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-10-18 | 570 | 570 | 561 | 570 | 11,000 | 570 |
| 2005-10-17 | 577 | 577 | 577 | 577 | 3,000 | 577 |
| 2005-10-14 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2005-10-13 | 565 | 574 | 565 | 574 | 5,000 | 574 |
| 2005-10-12 | 578 | 578 | 575 | 575 | 7,000 | 575 |
| 2005-10-11 | 563 | 573 | 562 | 573 | 7,000 | 573 |
| 2005-10-06 | 563 | 573 | 563 | 573 | 9,000 | 573 |
| 2005-10-05 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2005-10-03 | 579 | 579 | 576 | 576 | 3,000 | 576 |
| 2005-09-30 | 578 | 579 | 578 | 579 | 6,000 | 579 |
| 2005-09-29 | 581 | 582 | 578 | 578 | 7,000 | 578 |
| 2005-09-28 | 581 | 582 | 580 | 582 | 10,000 | 582 |
| 2005-09-27 | 578 | 582 | 578 | 582 | 6,000 | 582 |
| 2005-09-26 | 582 | 582 | 580 | 582 | 17,000 | 582 |
| 2005-09-22 | 582 | 582 | 580 | 580 | 6,000 | 580 |
| 2005-09-21 | 579 | 582 | 579 | 582 | 10,000 | 582 |
| 2005-09-20 | 579 | 580 | 575 | 580 | 11,000 | 580 |
| 2005-09-16 | 573 | 580 | 573 | 580 | 7,000 | 580 |
| 2005-09-15 | 575 | 575 | 574 | 574 | 4,000 | 574 |
| 2005-09-14 | 573 | 574 | 573 | 574 | 4,000 | 574 |
| 2005-09-13 | 575 | 575 | 573 | 573 | 3,000 | 573 |
| 2005-09-12 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2005-09-09 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2005-09-08 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2005-09-06 | 590 | 590 | 564 | 590 | 7,000 | 590 |
| 2005-09-05 | 572 | 591 | 571 | 591 | 6,000 | 591 |
| 2005-09-02 | 566 | 568 | 560 | 568 | 14,000 | 568 |
| 2005-09-01 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2005-08-31 | 567 | 567 | 566 | 566 | 6,000 | 566 |
| 2005-08-30 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2005-08-29 | 556 | 569 | 556 | 569 | 6,000 | 569 |
| 2005-08-26 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2005-08-25 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2005-08-24 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2005-08-23 | 568 | 568 | 560 | 560 | 6,000 | 560 |
| 2005-08-22 | 558 | 565 | 558 | 565 | 5,000 | 565 |
| 2005-08-19 | 557 | 560 | 557 | 558 | 7,000 | 558 |
| 2005-08-18 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2005-08-17 | 558 | 559 | 558 | 559 | 3,000 | 559 |
| 2005-08-16 | 545 | 545 | 545 | 545 | 9,000 | 545 |
| 2005-08-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-08-12 | 542 | 548 | 542 | 548 | 2,000 | 548 |
| 2005-08-11 | 550 | 550 | 541 | 550 | 5,000 | 550 |
| 2005-08-10 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2005-08-08 | 540 | 548 | 540 | 548 | 8,000 | 548 |
| 2005-08-05 | 555 | 555 | 535 | 540 | 3,000 | 540 |
| 2005-08-04 | 548 | 558 | 538 | 558 | 14,000 | 558 |
| 2005-08-03 | 554 | 554 | 550 | 552 | 15,000 | 552 |
| 2005-08-02 | 551 | 554 | 551 | 554 | 2,000 | 554 |
| 2005-08-01 | 560 | 560 | 558 | 558 | 4,000 | 558 |
| 2005-07-29 | 557 | 557 | 555 | 555 | 4,000 | 555 |
| 2005-07-28 | 557 | 557 | 555 | 555 | 3,000 | 555 |
| 2005-07-26 | 547 | 560 | 547 | 557 | 7,000 | 557 |
| 2005-07-25 | 552 | 553 | 552 | 553 | 3,000 | 553 |
| 2005-07-22 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 2005-07-21 | 554 | 559 | 546 | 555 | 11,000 | 555 |
| 2005-07-20 | 558 | 562 | 558 | 562 | 5,000 | 562 |
| 2005-07-19 | 566 | 566 | 565 | 565 | 5,000 | 565 |
| 2005-07-15 | 558 | 558 | 556 | 556 | 5,000 | 556 |
| 2005-07-14 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2005-07-13 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2005-07-12 | 562 | 562 | 556 | 558 | 8,000 | 558 |
| 2005-07-11 | 569 | 569 | 562 | 562 | 3,000 | 562 |
| 2005-07-08 | 556 | 558 | 555 | 558 | 7,000 | 558 |
| 2005-07-07 | 560 | 560 | 556 | 556 | 7,000 | 556 |
| 2005-07-06 | 565 | 565 | 555 | 555 | 6,000 | 555 |
| 2005-07-05 | 575 | 575 | 565 | 565 | 3,000 | 565 |
| 2005-07-04 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 2005-06-30 | 570 | 570 | 552 | 552 | 8,000 | 552 |
| 2005-06-29 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2005-06-28 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2005-06-27 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2005-06-24 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2005-06-23 | 577 | 577 | 570 | 577 | 12,000 | 577 |
| 2005-06-22 | 576 | 584 | 575 | 575 | 7,000 | 575 |
| 2005-06-21 | 561 | 570 | 561 | 570 | 10,000 | 570 |
| 2005-06-20 | 571 | 572 | 526 | 551 | 34,000 | 551 |
| 2005-06-17 | 575 | 576 | 571 | 571 | 14,000 | 571 |
| 2005-06-16 | 571 | 586 | 571 | 580 | 19,000 | 580 |
| 2005-06-15 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-06-13 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 2005-06-09 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2005-06-08 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2005-06-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-06 | 614 | 614 | 600 | 600 | 10,000 | 600 |
| 2005-06-03 | 615 | 615 | 600 | 615 | 4,000 | 615 |
| 2005-06-02 | 588 | 595 | 588 | 595 | 6,000 | 595 |
| 2005-06-01 | 590 | 590 | 581 | 588 | 9,000 | 588 |
| 2005-05-31 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 2005-05-30 | 605 | 605 | 600 | 604 | 6,000 | 604 |
| 2005-05-27 | 605 | 605 | 600 | 600 | 12,000 | 600 |
| 2005-05-26 | 625 | 625 | 602 | 602 | 9,000 | 602 |
| 2005-05-25 | 620 | 630 | 615 | 620 | 6,000 | 620 |
| 2005-05-24 | 631 | 631 | 621 | 621 | 7,000 | 621 |
| 2005-05-23 | 622 | 631 | 621 | 631 | 6,000 | 631 |
| 2005-05-20 | 640 | 640 | 621 | 621 | 13,000 | 621 |
| 2005-05-19 | 640 | 645 | 640 | 640 | 4,000 | 640 |
| 2005-05-17 | 654 | 654 | 640 | 649 | 14,000 | 649 |
| 2005-05-16 | 650 | 659 | 643 | 659 | 5,000 | 659 |
| 2005-05-13 | 645 | 645 | 643 | 643 | 6,000 | 643 |
| 2005-05-12 | 650 | 650 | 643 | 645 | 13,000 | 645 |
| 2005-05-11 | 665 | 665 | 659 | 659 | 18,000 | 659 |
| 2005-05-10 | 660 | 660 | 659 | 660 | 13,000 | 660 |
| 2005-05-09 | 650 | 660 | 650 | 658 | 12,000 | 658 |
| 2005-05-06 | 650 | 653 | 648 | 648 | 18,000 | 648 |
| 2005-05-02 | 634 | 640 | 634 | 640 | 4,000 | 640 |
| 2005-04-28 | 650 | 650 | 630 | 632 | 21,000 | 632 |
| 2005-04-27 | 660 | 660 | 650 | 650 | 9,000 | 650 |
| 2005-04-26 | 670 | 670 | 655 | 663 | 25,000 | 663 |
| 2005-04-25 | 650 | 670 | 650 | 665 | 33,000 | 665 |
| 2005-04-22 | 630 | 642 | 630 | 640 | 30,000 | 640 |
| 2005-04-21 | 604 | 620 | 604 | 620 | 9,000 | 620 |
| 2005-04-20 | 601 | 620 | 601 | 602 | 9,000 | 602 |
| 2005-04-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-04-18 | 599 | 600 | 570 | 600 | 13,000 | 600 |
| 2005-04-15 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 2005-04-13 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 2005-04-12 | 634 | 635 | 632 | 635 | 5,000 | 635 |
| 2005-04-11 | 626 | 632 | 625 | 632 | 16,000 | 632 |
| 2005-04-08 | 625 | 626 | 625 | 626 | 7,000 | 626 |
| 2005-04-07 | 634 | 634 | 625 | 625 | 5,000 | 625 |
| 2005-04-06 | 625 | 631 | 625 | 625 | 12,000 | 625 |
| 2005-04-05 | 625 | 626 | 625 | 625 | 4,000 | 625 |
| 2005-04-04 | 625 | 626 | 625 | 626 | 2,000 | 626 |
| 2005-04-01 | 631 | 631 | 621 | 630 | 6,000 | 630 |
| 2005-03-31 | 643 | 643 | 630 | 631 | 7,000 | 631 |
| 2005-03-30 | 649 | 649 | 643 | 644 | 8,000 | 644 |
| 2005-03-29 | 647 | 690 | 647 | 659 | 42,000 | 659 |
| 2005-03-28 | 640 | 645 | 630 | 645 | 9,000 | 645 |
| 2005-03-25 | 619 | 627 | 603 | 620 | 11,000 | 620 |
| 2005-03-24 | 600 | 620 | 600 | 620 | 15,000 | 620 |
| 2005-03-23 | 610 | 633 | 610 | 610 | 26,000 | 610 |
| 2005-03-22 | 565 | 600 | 561 | 600 | 39,000 | 600 |
| 2005-03-18 | 555 | 562 | 555 | 562 | 20,000 | 562 |
| 2005-03-17 | 552 | 555 | 550 | 550 | 5,000 | 550 |
| 2005-03-16 | 551 | 555 | 551 | 555 | 8,000 | 555 |
| 2005-03-15 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2005-03-14 | 559 | 559 | 552 | 552 | 3,000 | 552 |
| 2005-03-11 | 551 | 558 | 550 | 558 | 3,000 | 558 |
| 2005-03-10 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 2005-03-09 | 555 | 560 | 555 | 560 | 7,000 | 560 |
| 2005-03-08 | 543 | 555 | 542 | 555 | 5,000 | 555 |
| 2005-03-07 | 542 | 542 | 541 | 541 | 6,000 | 541 |
| 2005-03-04 | 545 | 545 | 541 | 541 | 2,000 | 541 |
| 2005-03-03 | 559 | 559 | 545 | 545 | 3,000 | 545 |
| 2005-03-01 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2005-02-28 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2005-02-25 | 530 | 530 | 525 | 525 | 14,000 | 525 |
| 2005-02-24 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2005-02-23 | 533 | 535 | 529 | 530 | 19,000 | 530 |
| 2005-02-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-02-21 | 540 | 549 | 539 | 549 | 5,000 | 549 |
| 2005-02-17 | 549 | 550 | 545 | 550 | 4,000 | 550 |
| 2005-02-16 | 565 | 565 | 551 | 551 | 2,000 | 551 |
| 2005-02-15 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2005-02-14 | 555 | 564 | 555 | 564 | 3,000 | 564 |
| 2005-02-10 | 545 | 555 | 545 | 555 | 5,000 | 555 |
| 2005-02-08 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 2005-02-04 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2005-02-03 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2005-02-02 | 555 | 560 | 550 | 555 | 13,000 | 555 |
| 2005-02-01 | 545 | 555 | 545 | 555 | 8,000 | 555 |
| 2005-01-31 | 530 | 545 | 530 | 545 | 7,000 | 545 |
| 2005-01-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-01-27 | 540 | 545 | 535 | 545 | 3,000 | 545 |
| 2005-01-26 | 540 | 548 | 540 | 548 | 6,000 | 548 |
| 2005-01-25 | 525 | 531 | 525 | 531 | 14,000 | 531 |
| 2005-01-24 | 525 | 525 | 521 | 525 | 11,000 | 525 |
| 2005-01-21 | 530 | 536 | 525 | 525 | 8,000 | 525 |
| 2005-01-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-01-19 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2005-01-18 | 529 | 533 | 529 | 531 | 9,000 | 531 |
| 2005-01-17 | 520 | 533 | 520 | 530 | 22,000 | 530 |
| 2005-01-14 | 518 | 520 | 510 | 520 | 5,000 | 520 |
| 2005-01-13 | 530 | 530 | 516 | 520 | 47,000 | 520 |
| 2005-01-12 | 490 | 500 | 490 | 500 | 9,000 | 500 |
| 2005-01-11 | 490 | 490 | 485 | 485 | 15,000 | 485 |
| 2005-01-07 | 487 | 487 | 470 | 485 | 22,000 | 485 |
| 2005-01-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2005-01-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-01-04 | 480 | 487 | 480 | 487 | 5,000 | 487 |
分割・併合履歴 ： なし