3892 (株)岡山製紙 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-12-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-12-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-12-25 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2006-12-22 | 530 | 530 | 527 | 527 | 12,000 | 527 |
| 2006-12-21 | 528 | 529 | 528 | 529 | 8,000 | 529 |
| 2006-12-20 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2006-12-19 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-12-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-12-15 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2006-12-13 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2006-12-11 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2006-12-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-12-07 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-12-06 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-12-05 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-12-01 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2006-11-30 | 519 | 519 | 518 | 519 | 4,000 | 519 |
| 2006-11-28 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-11-27 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2006-11-24 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2006-11-22 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2006-11-21 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2006-11-20 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2006-11-16 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2006-11-08 | 527 | 530 | 527 | 530 | 3,000 | 530 |
| 2006-11-07 | 540 | 540 | 535 | 536 | 5,000 | 536 |
| 2006-10-27 | 552 | 552 | 550 | 550 | 2,000 | 550 |
| 2006-10-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-10-19 | 550 | 550 | 549 | 549 | 5,000 | 549 |
| 2006-10-18 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2006-10-17 | 560 | 560 | 521 | 521 | 6,000 | 521 |
| 2006-10-13 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-10-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-10-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-10-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-09-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-09-21 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2006-09-20 | 588 | 588 | 561 | 561 | 3,000 | 561 |
| 2006-09-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-09-14 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-09-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-09-07 | 585 | 586 | 585 | 586 | 3,000 | 586 |
| 2006-09-04 | 586 | 587 | 586 | 587 | 4,000 | 587 |
| 2006-08-31 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2006-08-30 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2006-08-29 | 586 | 589 | 586 | 589 | 3,000 | 589 |
| 2006-08-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-08-25 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2006-08-24 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2006-08-23 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2006-08-22 | 591 | 591 | 580 | 580 | 2,000 | 580 |
| 2006-08-21 | 594 | 594 | 591 | 591 | 3,000 | 591 |
| 2006-08-18 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2006-08-17 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2006-08-16 | 564 | 564 | 564 | 564 | 6,000 | 564 |
| 2006-08-15 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2006-08-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-08-09 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2006-08-07 | 568 | 568 | 568 | 568 | 4,000 | 568 |
| 2006-08-04 | 551 | 558 | 551 | 558 | 4,000 | 558 |
| 2006-08-01 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2006-07-31 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2006-07-28 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-07-26 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2006-07-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-24 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-07-21 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2006-07-20 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-07-19 | 523 | 523 | 522 | 522 | 3,000 | 522 |
| 2006-07-18 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2006-07-14 | 531 | 531 | 526 | 526 | 4,000 | 526 |
| 2006-07-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-07-11 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2006-07-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-06-30 | 540 | 540 | 520 | 530 | 6,000 | 530 |
| 2006-06-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-06-28 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2006-06-27 | 542 | 542 | 540 | 540 | 3,000 | 540 |
| 2006-06-26 | 542 | 542 | 541 | 541 | 2,000 | 541 |
| 2006-06-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-06-19 | 553 | 556 | 553 | 556 | 5,000 | 556 |
| 2006-06-16 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2006-06-15 | 535 | 535 | 521 | 527 | 4,000 | 527 |
| 2006-06-14 | 521 | 525 | 521 | 525 | 3,000 | 525 |
| 2006-06-13 | 526 | 526 | 525 | 525 | 4,000 | 525 |
| 2006-06-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-06-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-06-08 | 544 | 544 | 520 | 520 | 3,000 | 520 |
| 2006-06-07 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2006-06-06 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2006-06-05 | 553 | 556 | 553 | 556 | 3,000 | 556 |
| 2006-06-02 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2006-06-01 | 550 | 555 | 550 | 555 | 9,000 | 555 |
| 2006-05-31 | 568 | 568 | 548 | 552 | 11,000 | 552 |
| 2006-05-30 | 601 | 601 | 588 | 588 | 5,000 | 588 |
| 2006-05-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-05-25 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2006-05-24 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 2006-05-22 | 623 | 623 | 618 | 618 | 8,000 | 618 |
| 2006-05-10 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-05-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-05-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-04-26 | 669 | 669 | 650 | 650 | 8,000 | 650 |
| 2006-04-25 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2006-04-24 | 664 | 665 | 660 | 660 | 5,000 | 660 |
| 2006-04-21 | 663 | 664 | 663 | 664 | 18,000 | 664 |
| 2006-04-20 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2006-04-18 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2006-04-17 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-04-14 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2006-04-13 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-04-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-04-11 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2006-04-10 | 665 | 670 | 660 | 660 | 4,000 | 660 |
| 2006-04-07 | 665 | 665 | 664 | 664 | 5,000 | 664 |
| 2006-04-06 | 668 | 668 | 664 | 664 | 7,000 | 664 |
| 2006-04-05 | 670 | 670 | 668 | 670 | 12,000 | 670 |
| 2006-04-04 | 680 | 680 | 666 | 666 | 3,000 | 666 |
| 2006-04-03 | 665 | 678 | 665 | 678 | 12,000 | 678 |
| 2006-03-31 | 663 | 664 | 663 | 664 | 3,000 | 664 |
| 2006-03-30 | 660 | 662 | 660 | 662 | 11,000 | 662 |
| 2006-03-29 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2006-03-28 | 660 | 660 | 658 | 658 | 4,000 | 658 |
| 2006-03-27 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2006-03-24 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2006-03-23 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2006-03-22 | 655 | 659 | 655 | 659 | 9,000 | 659 |
| 2006-03-20 | 650 | 651 | 650 | 651 | 9,000 | 651 |
| 2006-03-17 | 650 | 650 | 646 | 650 | 5,000 | 650 |
| 2006-03-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-03-15 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-03-14 | 650 | 650 | 646 | 650 | 5,000 | 650 |
| 2006-03-13 | 645 | 645 | 642 | 645 | 4,000 | 645 |
| 2006-03-09 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2006-03-07 | 636 | 636 | 635 | 635 | 3,000 | 635 |
| 2006-03-06 | 650 | 650 | 640 | 641 | 3,000 | 641 |
| 2006-03-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-03-02 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2006-03-01 | 628 | 650 | 628 | 650 | 4,000 | 650 |
| 2006-02-28 | 626 | 626 | 625 | 625 | 3,000 | 625 |
| 2006-02-27 | 652 | 652 | 630 | 630 | 2,000 | 630 |
| 2006-02-24 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-02-22 | 625 | 645 | 625 | 645 | 9,000 | 645 |
| 2006-02-21 | 601 | 620 | 601 | 620 | 5,000 | 620 |
| 2006-02-20 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2006-02-17 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2006-02-16 | 664 | 670 | 660 | 660 | 16,000 | 660 |
| 2006-02-15 | 640 | 660 | 640 | 660 | 6,000 | 660 |
| 2006-02-13 | 660 | 660 | 640 | 640 | 10,000 | 640 |
| 2006-02-10 | 670 | 670 | 652 | 655 | 7,000 | 655 |
| 2006-02-09 | 667 | 672 | 662 | 672 | 4,000 | 672 |
| 2006-02-08 | 669 | 670 | 669 | 670 | 4,000 | 670 |
| 2006-02-06 | 657 | 657 | 656 | 656 | 7,000 | 656 |
| 2006-02-03 | 650 | 653 | 645 | 653 | 7,000 | 653 |
| 2006-02-02 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2006-02-01 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2006-01-31 | 648 | 649 | 642 | 643 | 7,000 | 643 |
| 2006-01-30 | 650 | 651 | 642 | 642 | 17,000 | 642 |
| 2006-01-27 | 634 | 642 | 634 | 642 | 2,000 | 642 |
| 2006-01-26 | 640 | 640 | 630 | 630 | 7,000 | 630 |
| 2006-01-25 | 640 | 640 | 631 | 640 | 7,000 | 640 |
| 2006-01-24 | 630 | 640 | 630 | 640 | 8,000 | 640 |
| 2006-01-23 | 654 | 654 | 620 | 620 | 6,000 | 620 |
| 2006-01-20 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2006-01-19 | 632 | 640 | 630 | 640 | 16,000 | 640 |
| 2006-01-18 | 661 | 661 | 581 | 640 | 22,000 | 640 |
| 2006-01-17 | 685 | 685 | 680 | 681 | 4,000 | 681 |
| 2006-01-16 | 678 | 685 | 678 | 685 | 6,000 | 685 |
| 2006-01-13 | 680 | 682 | 678 | 678 | 4,000 | 678 |
| 2006-01-12 | 677 | 680 | 670 | 680 | 9,000 | 680 |
| 2006-01-11 | 665 | 680 | 665 | 680 | 14,000 | 680 |
| 2006-01-10 | 660 | 665 | 657 | 665 | 14,000 | 665 |
| 2006-01-06 | 654 | 670 | 640 | 640 | 10,000 | 640 |
| 2006-01-05 | 628 | 650 | 628 | 650 | 15,000 | 650 |
| 2006-01-04 | 624 | 626 | 622 | 626 | 13,000 | 626 |
分割・併合履歴 ： なし