3892 (株)岡山製紙 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-12-29 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2009-12-28 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2009-12-25 | 362 | 373 | 362 | 373 | 5,000 | 373 |
| 2009-12-24 | 364 | 365 | 360 | 360 | 12,000 | 360 |
| 2009-12-22 | 351 | 364 | 350 | 364 | 4,000 | 364 |
| 2009-12-21 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2009-12-15 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2009-12-14 | 365 | 365 | 355 | 356 | 3,000 | 356 |
| 2009-12-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-12-02 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2009-12-01 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-11-24 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2009-11-18 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2009-11-17 | 345 | 358 | 341 | 358 | 6,000 | 358 |
| 2009-11-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-11-11 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2009-11-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-10-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-10-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-10-22 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2009-10-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-10-19 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2009-10-16 | 360 | 365 | 360 | 365 | 6,000 | 365 |
| 2009-10-06 | 371 | 371 | 367 | 367 | 3,000 | 367 |
| 2009-10-02 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-10-01 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2009-09-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-09-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-09-18 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2009-09-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-09-01 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2009-08-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-08-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-08-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-08-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2009-08-13 | 330 | 345 | 330 | 345 | 5,000 | 345 |
| 2009-08-12 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2009-08-07 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2009-07-31 | 337 | 349 | 337 | 345 | 5,000 | 345 |
| 2009-07-30 | 325 | 327 | 325 | 327 | 2,000 | 327 |
| 2009-07-29 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2009-07-27 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2009-07-24 | 310 | 312 | 310 | 312 | 2,000 | 312 |
| 2009-07-23 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2009-07-21 | 305 | 305 | 295 | 305 | 11,000 | 305 |
| 2009-07-16 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2009-07-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-07-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-07-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-07-09 | 315 | 320 | 314 | 318 | 9,000 | 318 |
| 2009-07-08 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2009-07-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-07-02 | 304 | 304 | 301 | 301 | 2,000 | 301 |
| 2009-07-01 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2009-06-29 | 302 | 302 | 298 | 298 | 3,000 | 298 |
| 2009-06-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-06-24 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2009-06-23 | 293 | 293 | 290 | 290 | 5,000 | 290 |
| 2009-06-22 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-06-16 | 295 | 295 | 295 | 295 | 15,000 | 295 |
| 2009-06-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-06-11 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-06-09 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-06-04 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-06-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-06-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-06-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-05-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-05-08 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2009-04-28 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-04-24 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2009-04-21 | 290 | 298 | 290 | 298 | 4,000 | 298 |
| 2009-04-20 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2009-04-17 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2009-04-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-04-03 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-03-30 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2009-03-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-03-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-03-17 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2009-03-16 | 280 | 292 | 280 | 292 | 5,000 | 292 |
| 2009-03-13 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2009-03-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-03-09 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2009-02-27 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2009-01-20 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2009-01-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-01-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-01-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-01-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
分割・併合履歴 ： なし