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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-12-26 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2008-12-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-12-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-12-16 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2008-12-15 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2008-12-11 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-12-01 | 275 | 298 | 275 | 298 | 2,000 | 298 |
| 2008-11-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-11-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-11-20 | 280 | 280 | 270 | 270 | 4,000 | 270 |
| 2008-11-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-11-12 | 274 | 280 | 274 | 280 | 2,000 | 280 |
| 2008-11-11 | 280 | 280 | 271 | 271 | 3,000 | 271 |
| 2008-11-04 | 289 | 290 | 289 | 290 | 3,000 | 290 |
| 2008-10-31 | 283 | 286 | 283 | 286 | 3,000 | 286 |
| 2008-10-30 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2008-10-28 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2008-10-24 | 280 | 288 | 280 | 280 | 5,000 | 280 |
| 2008-10-22 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2008-10-21 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2008-10-17 | 295 | 298 | 295 | 298 | 2,000 | 298 |
| 2008-10-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-10-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-10-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-10-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-10-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-10-06 | 280 | 290 | 280 | 280 | 11,000 | 280 |
| 2008-10-02 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2008-09-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-09-25 | 301 | 302 | 300 | 302 | 5,000 | 302 |
| 2008-09-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-09-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-09-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-09-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-09-11 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2008-09-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-09-08 | 319 | 320 | 319 | 320 | 2,000 | 320 |
| 2008-09-04 | 323 | 323 | 320 | 320 | 6,000 | 320 |
| 2008-09-02 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-08-29 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2008-08-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-08-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-08-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-08-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-08-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-08-19 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2008-08-13 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2008-08-12 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-08-11 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-08-08 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-08-07 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-07-31 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2008-07-30 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-07-28 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2008-07-25 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2008-07-24 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2008-07-18 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2008-07-17 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2008-07-16 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2008-07-14 | 331 | 340 | 331 | 340 | 10,000 | 340 |
| 2008-07-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-07-02 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-06-26 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-06-25 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-06-24 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-06-17 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2008-06-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-06-06 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-06-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-05-29 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2008-05-21 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-05-20 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2008-05-12 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2008-05-09 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-05-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-05-02 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2008-05-01 | 312 | 320 | 312 | 320 | 4,000 | 320 |
| 2008-04-28 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-04-25 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-04-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-23 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-04-22 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2008-04-21 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2008-04-18 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2008-04-17 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-04-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-07 | 311 | 311 | 310 | 310 | 6,000 | 310 |
| 2008-04-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-04-01 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2008-03-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-03-27 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2008-03-25 | 297 | 298 | 297 | 298 | 4,000 | 298 |
| 2008-03-21 | 282 | 285 | 282 | 285 | 2,000 | 285 |
| 2008-03-18 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2008-03-14 | 281 | 288 | 281 | 288 | 2,000 | 288 |
| 2008-03-12 | 285 | 290 | 275 | 290 | 6,000 | 290 |
| 2008-03-11 | 310 | 310 | 290 | 290 | 7,000 | 290 |
| 2008-03-06 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-03-05 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2008-03-03 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2008-02-29 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2008-02-26 | 317 | 319 | 317 | 319 | 3,000 | 319 |
| 2008-02-25 | 325 | 326 | 316 | 316 | 5,000 | 316 |
| 2008-02-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-02-13 | 330 | 338 | 323 | 338 | 14,000 | 338 |
| 2008-02-12 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2008-02-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-01-31 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-01-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-01-24 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2008-01-23 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2008-01-22 | 330 | 335 | 330 | 335 | 5,000 | 335 |
| 2008-01-21 | 331 | 335 | 331 | 335 | 2,000 | 335 |
| 2008-01-17 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2008-01-16 | 375 | 375 | 355 | 355 | 4,000 | 355 |
| 2008-01-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2008-01-11 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2008-01-10 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2008-01-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-01-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
分割・併合履歴 ： なし