3892 (株)岡山製紙 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-293023023023021,000302
2008-12-262922922922923,000292
2008-12-252902902902902,000290
2008-12-173003003003001,000300
2008-12-163103103093092,000309
2008-12-153163163163161,000316
2008-12-112992992992991,000299
2008-12-012752982752982,000298
2008-11-262752752752751,000275
2008-11-212702702702702,000270
2008-11-202802802702704,000270
2008-11-192802802802801,000280
2008-11-122742802742802,000280
2008-11-112802802712713,000271
2008-11-042892902892903,000290
2008-10-312832862832863,000286
2008-10-302572572572572,000257
2008-10-282542542542544,000254
2008-10-242802882802805,000280
2008-10-222982982982982,000298
2008-10-212982982982982,000298
2008-10-172952982952982,000298
2008-10-162652652652651,000265
2008-10-142852852852851,000285
2008-10-102652652652651,000265
2008-10-092802802802802,000280
2008-10-072802802802802,000280
2008-10-0628029028028011,000280
2008-10-022992992982983,000298
2008-09-263003003003001,000300
2008-09-253013023003025,000302
2008-09-183003003003001,000300
2008-09-173103103103101,000310
2008-09-163103103103102,000310
2008-09-123103103103101,000310
2008-09-113123123123125,000312
2008-09-103153153153151,000315
2008-09-083193203193202,000320
2008-09-043233233203206,000320
2008-09-023213213213211,000321
2008-08-293343343343341,000334
2008-08-283293293293291,000329
2008-08-273253253253251,000325
2008-08-263203203203202,000320
2008-08-223103103103101,000310
2008-08-213103103103101,000310
2008-08-193203203203203,000320
2008-08-133093093093092,000309
2008-08-123243243243241,000324
2008-08-113243243243241,000324
2008-08-083143143143141,000314
2008-08-073243243243241,000324
2008-07-313143143143142,000314
2008-07-303143143143141,000314
2008-07-283343343343341,000334
2008-07-253183183183182,000318
2008-07-243183183183181,000318
2008-07-183203203203203,000320
2008-07-173213213203204,000320
2008-07-163263263263261,000326
2008-07-1433134033134010,000340
2008-07-043203203203201,000320
2008-07-023233233233231,000323
2008-06-263333333333331,000333
2008-06-253333333333331,000333
2008-06-243333333333331,000333
2008-06-1733533533533510,000335
2008-06-113353353353351,000335
2008-06-063253253253251,000325
2008-06-023253253253251,000325
2008-05-293143143143142,000314
2008-05-213393393393391,000339
2008-05-203283293283292,000329
2008-05-123213213213212,000321
2008-05-093213213213211,000321
2008-05-073453453453451,000345
2008-05-023383383383382,000338
2008-05-013123203123204,000320
2008-04-283143143143141,000314
2008-04-253143143143141,000314
2008-04-243103103103101,000310
2008-04-233103103103102,000310
2008-04-223053053053054,000305
2008-04-212993002993002,000300
2008-04-183053053003003,000300
2008-04-173103103103103,000310
2008-04-113103103103101,000310
2008-04-073113113103106,000310
2008-04-023103103103101,000310
2008-04-013153153153155,000315
2008-03-283253253253251,000325
2008-03-273103103103104,000310
2008-03-252972982972984,000298
2008-03-212822852822852,000285
2008-03-182972972972971,000297
2008-03-142812882812882,000288
2008-03-122852902752906,000290
2008-03-113103102902907,000290
2008-03-063103103103103,000310
2008-03-053103103103104,000310
2008-03-033113113103105,000310
2008-02-293193203193203,000320
2008-02-263173193173193,000319
2008-02-253253263163165,000316
2008-02-223403403403401,000340
2008-02-1333033832333814,000338
2008-02-123503503503506,000350
2008-02-043703703703701,000370
2008-01-313553553553551,000355
2008-01-293403403403401,000340
2008-01-243403403403403,000340
2008-01-233353403353404,000340
2008-01-223303353303355,000335
2008-01-213313353313352,000335
2008-01-173483483483481,000348
2008-01-163753753553554,000355
2008-01-153753753753752,000375
2008-01-113753753753752,000375
2008-01-103933933933933,000393
2008-01-073533533533531,000353
2008-01-043603603603601,000360

分割・併合履歴 : なし