3892 (株)岡山製紙 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2007-12-27 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2007-12-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-12-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-12-21 | 342 | 362 | 341 | 362 | 5,000 | 362 |
| 2007-12-20 | 335 | 341 | 335 | 341 | 10,000 | 341 |
| 2007-12-19 | 374 | 375 | 374 | 375 | 4,000 | 375 |
| 2007-12-18 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2007-12-17 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2007-12-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-12-07 | 401 | 402 | 401 | 402 | 6,000 | 402 |
| 2007-11-30 | 397 | 397 | 391 | 391 | 8,000 | 391 |
| 2007-11-29 | 409 | 410 | 400 | 400 | 9,000 | 400 |
| 2007-11-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-11-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2007-11-22 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2007-11-21 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2007-11-20 | 388 | 399 | 388 | 399 | 5,000 | 399 |
| 2007-11-16 | 405 | 405 | 404 | 405 | 5,000 | 405 |
| 2007-11-13 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2007-11-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-11-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-11-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-11-05 | 405 | 405 | 401 | 401 | 7,000 | 401 |
| 2007-11-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-11-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-10-30 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2007-10-29 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 2007-10-26 | 427 | 432 | 427 | 432 | 5,000 | 432 |
| 2007-10-23 | 415 | 426 | 411 | 426 | 4,000 | 426 |
| 2007-10-22 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2007-10-18 | 420 | 420 | 411 | 411 | 3,000 | 411 |
| 2007-10-16 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 2007-10-15 | 430 | 430 | 423 | 423 | 3,000 | 423 |
| 2007-10-12 | 445 | 445 | 431 | 431 | 2,000 | 431 |
| 2007-10-10 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2007-10-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-09-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-09-27 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2007-09-26 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2007-09-21 | 465 | 465 | 450 | 450 | 2,000 | 450 |
| 2007-09-20 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2007-09-18 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2007-09-13 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2007-09-12 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2007-09-06 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2007-08-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-08-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-08-24 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2007-08-21 | 497 | 506 | 476 | 496 | 5,000 | 496 |
| 2007-08-20 | 497 | 497 | 497 | 497 | 11,000 | 497 |
| 2007-08-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-08-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-08-15 | 503 | 503 | 482 | 495 | 8,000 | 495 |
| 2007-08-14 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-08-13 | 500 | 505 | 500 | 500 | 6,000 | 500 |
| 2007-08-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-08-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-08-06 | 494 | 494 | 494 | 494 | 5,000 | 494 |
| 2007-08-02 | 505 | 507 | 500 | 507 | 6,000 | 507 |
| 2007-08-01 | 511 | 511 | 507 | 507 | 3,000 | 507 |
| 2007-07-26 | 513 | 513 | 512 | 512 | 5,000 | 512 |
| 2007-07-25 | 525 | 530 | 490 | 530 | 12,000 | 530 |
| 2007-07-23 | 533 | 533 | 520 | 525 | 9,000 | 525 |
| 2007-07-20 | 530 | 533 | 530 | 533 | 4,000 | 533 |
| 2007-07-19 | 530 | 530 | 526 | 526 | 2,000 | 526 |
| 2007-07-18 | 527 | 536 | 522 | 536 | 16,000 | 536 |
| 2007-07-17 | 525 | 530 | 505 | 527 | 30,000 | 527 |
| 2007-07-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-07-12 | 586 | 593 | 585 | 593 | 4,000 | 593 |
| 2007-07-10 | 595 | 595 | 593 | 593 | 2,000 | 593 |
| 2007-07-09 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2007-07-06 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2007-07-05 | 600 | 600 | 596 | 596 | 5,000 | 596 |
| 2007-07-04 | 602 | 602 | 600 | 600 | 5,000 | 600 |
| 2007-07-02 | 599 | 600 | 599 | 600 | 9,000 | 600 |
| 2007-06-29 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2007-06-28 | 600 | 600 | 596 | 596 | 4,000 | 596 |
| 2007-06-27 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2007-06-26 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2007-06-25 | 620 | 620 | 611 | 611 | 7,000 | 611 |
| 2007-06-22 | 615 | 648 | 615 | 628 | 13,000 | 628 |
| 2007-06-21 | 597 | 605 | 597 | 605 | 23,000 | 605 |
| 2007-06-20 | 593 | 600 | 593 | 597 | 6,000 | 597 |
| 2007-06-19 | 593 | 593 | 590 | 593 | 3,000 | 593 |
| 2007-06-18 | 590 | 600 | 588 | 598 | 9,000 | 598 |
| 2007-06-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-06-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-06-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-06-12 | 590 | 600 | 590 | 600 | 10,000 | 600 |
| 2007-06-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-06-08 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 2007-06-07 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-06-06 | 575 | 592 | 575 | 585 | 6,000 | 585 |
| 2007-06-05 | 576 | 576 | 575 | 575 | 2,000 | 575 |
| 2007-06-04 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-05-31 | 584 | 584 | 582 | 582 | 3,000 | 582 |
| 2007-05-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-05-29 | 585 | 590 | 585 | 590 | 3,000 | 590 |
| 2007-05-28 | 571 | 600 | 571 | 575 | 5,000 | 575 |
| 2007-05-25 | 575 | 575 | 571 | 571 | 2,000 | 571 |
| 2007-05-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-05-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-05-18 | 563 | 563 | 560 | 560 | 3,000 | 560 |
| 2007-05-17 | 570 | 570 | 563 | 563 | 2,000 | 563 |
| 2007-05-14 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 2007-05-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-05-10 | 585 | 590 | 580 | 580 | 6,000 | 580 |
| 2007-05-09 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2007-05-07 | 567 | 570 | 561 | 561 | 3,000 | 561 |
| 2007-05-01 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2007-04-26 | 551 | 563 | 550 | 563 | 6,000 | 563 |
| 2007-04-24 | 552 | 552 | 551 | 551 | 2,000 | 551 |
| 2007-04-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-04-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-04-19 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 2007-04-16 | 555 | 557 | 551 | 557 | 4,000 | 557 |
| 2007-04-12 | 552 | 552 | 540 | 545 | 6,000 | 545 |
| 2007-04-11 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2007-04-10 | 554 | 554 | 551 | 551 | 2,000 | 551 |
| 2007-04-09 | 551 | 557 | 550 | 557 | 5,000 | 557 |
| 2007-04-03 | 556 | 565 | 555 | 565 | 5,000 | 565 |
| 2007-04-02 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-03-30 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-03-29 | 552 | 552 | 550 | 550 | 3,000 | 550 |
| 2007-03-28 | 553 | 553 | 552 | 552 | 3,000 | 552 |
| 2007-03-27 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2007-03-26 | 570 | 570 | 562 | 562 | 6,000 | 562 |
| 2007-03-23 | 563 | 563 | 560 | 561 | 5,000 | 561 |
| 2007-03-22 | 557 | 560 | 557 | 560 | 6,000 | 560 |
| 2007-03-20 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2007-03-19 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 2007-03-16 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2007-03-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-03-12 | 581 | 581 | 576 | 576 | 2,000 | 576 |
| 2007-03-09 | 580 | 582 | 580 | 582 | 2,000 | 582 |
| 2007-03-08 | 582 | 587 | 582 | 587 | 2,000 | 587 |
| 2007-03-07 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-03-06 | 564 | 571 | 561 | 571 | 3,000 | 571 |
| 2007-03-05 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2007-03-02 | 564 | 574 | 564 | 574 | 2,000 | 574 |
| 2007-03-01 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2007-02-28 | 570 | 570 | 560 | 565 | 4,000 | 565 |
| 2007-02-26 | 585 | 589 | 585 | 589 | 3,000 | 589 |
| 2007-02-23 | 585 | 585 | 582 | 582 | 4,000 | 582 |
| 2007-02-22 | 590 | 593 | 590 | 593 | 2,000 | 593 |
| 2007-02-20 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2007-02-19 | 593 | 594 | 593 | 594 | 2,000 | 594 |
| 2007-02-16 | 590 | 593 | 590 | 593 | 2,000 | 593 |
| 2007-02-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-02-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-02-07 | 582 | 582 | 581 | 581 | 2,000 | 581 |
| 2007-02-05 | 583 | 583 | 582 | 582 | 2,000 | 582 |
| 2007-02-02 | 571 | 582 | 571 | 582 | 4,000 | 582 |
| 2007-02-01 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2007-01-31 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2007-01-30 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2007-01-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-01-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-01-25 | 563 | 565 | 563 | 565 | 4,000 | 565 |
| 2007-01-24 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2007-01-23 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2007-01-22 | 562 | 564 | 562 | 563 | 4,000 | 563 |
| 2007-01-19 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2007-01-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-01-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-01-15 | 546 | 550 | 546 | 550 | 3,000 | 550 |
| 2007-01-11 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 2007-01-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2007-01-05 | 560 | 570 | 559 | 559 | 5,000 | 559 |
| 2007-01-04 | 540 | 549 | 540 | 549 | 4,000 | 549 |
分割・併合履歴 ： なし