3892 (株)岡山製紙 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 337 | 339 | 337 | 339 | 4,000 | 339 |
| 2010-12-28 | 329 | 330 | 329 | 330 | 11,000 | 330 |
| 2010-12-27 | 337 | 360 | 332 | 337 | 17,000 | 337 |
| 2010-12-24 | 340 | 340 | 337 | 337 | 4,000 | 337 |
| 2010-12-22 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2010-12-21 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 2010-12-20 | 349 | 349 | 346 | 346 | 2,000 | 346 |
| 2010-12-17 | 348 | 348 | 346 | 346 | 4,000 | 346 |
| 2010-12-16 | 349 | 349 | 346 | 346 | 3,000 | 346 |
| 2010-12-15 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-12-14 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2010-12-13 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2010-12-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-12-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-12-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-12-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-12-06 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2010-12-03 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2010-12-02 | 350 | 350 | 345 | 350 | 4,000 | 350 |
| 2010-12-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-11-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-11-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-11-26 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2010-11-25 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2010-11-22 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2010-11-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-11-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-02 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2010-11-01 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-10-22 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2010-10-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-10-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-10-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-10-14 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2010-10-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-10-07 | 353 | 353 | 350 | 350 | 9,000 | 350 |
| 2010-10-05 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2010-10-04 | 357 | 357 | 350 | 350 | 5,000 | 350 |
| 2010-10-01 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2010-09-29 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2010-09-16 | 358 | 358 | 355 | 355 | 2,000 | 355 |
| 2010-09-15 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2010-09-14 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2010-09-08 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-09-06 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2010-09-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-09-01 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2010-08-30 | 338 | 340 | 338 | 340 | 16,000 | 340 |
| 2010-08-27 | 324 | 338 | 324 | 338 | 43,000 | 338 |
| 2010-08-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-08-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-08-12 | 380 | 380 | 379 | 379 | 2,000 | 379 |
| 2010-08-06 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 2010-08-05 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-08-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-07-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-07-16 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-07-15 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 2010-07-14 | 400 | 400 | 393 | 394 | 5,000 | 394 |
| 2010-07-13 | 425 | 426 | 405 | 405 | 4,000 | 405 |
| 2010-07-12 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2010-07-09 | 420 | 420 | 404 | 404 | 2,000 | 404 |
| 2010-07-08 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2010-07-07 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-07-06 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2010-07-05 | 425 | 425 | 400 | 400 | 7,000 | 400 |
| 2010-07-02 | 395 | 410 | 395 | 410 | 8,000 | 410 |
| 2010-07-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-06-30 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-06-29 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2010-06-22 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2010-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-06-18 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2010-06-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-06-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2010-06-02 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2010-05-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2010-05-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2010-05-25 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 2010-05-21 | 411 | 418 | 410 | 418 | 4,000 | 418 |
| 2010-05-19 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2010-05-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-05-12 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2010-05-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2010-05-10 | 437 | 437 | 437 | 437 | 5,000 | 437 |
| 2010-05-07 | 425 | 425 | 419 | 420 | 3,000 | 420 |
| 2010-05-06 | 432 | 435 | 426 | 426 | 11,000 | 426 |
| 2010-04-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-04-28 | 442 | 442 | 439 | 439 | 3,000 | 439 |
| 2010-04-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-04-26 | 441 | 442 | 441 | 442 | 2,000 | 442 |
| 2010-04-23 | 437 | 441 | 437 | 440 | 5,000 | 440 |
| 2010-04-22 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2010-04-21 | 442 | 447 | 442 | 447 | 2,000 | 447 |
| 2010-04-20 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2010-04-19 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2010-04-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2010-04-15 | 436 | 446 | 431 | 446 | 5,000 | 446 |
| 2010-04-14 | 436 | 436 | 435 | 435 | 2,000 | 435 |
| 2010-04-13 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 2010-04-12 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-04-09 | 431 | 452 | 431 | 452 | 3,000 | 452 |
| 2010-04-06 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2010-04-05 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2010-04-02 | 448 | 449 | 448 | 449 | 7,000 | 449 |
| 2010-04-01 | 424 | 428 | 424 | 428 | 6,000 | 428 |
| 2010-03-31 | 393 | 408 | 391 | 408 | 17,000 | 408 |
| 2010-03-30 | 388 | 389 | 388 | 389 | 4,000 | 389 |
| 2010-03-29 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2010-03-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-03-23 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2010-03-19 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-03-18 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2010-03-16 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-03-15 | 378 | 380 | 378 | 380 | 9,000 | 380 |
| 2010-03-11 | 365 | 369 | 365 | 369 | 3,000 | 369 |
| 2010-03-09 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2010-03-08 | 361 | 369 | 361 | 369 | 2,000 | 369 |
| 2010-03-04 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2010-03-02 | 365 | 368 | 365 | 368 | 3,000 | 368 |
| 2010-02-26 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-02-25 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-02-23 | 362 | 362 | 361 | 361 | 3,000 | 361 |
| 2010-02-22 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2010-02-17 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-02-15 | 373 | 374 | 373 | 374 | 2,000 | 374 |
| 2010-02-12 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2010-02-10 | 362 | 362 | 361 | 361 | 2,000 | 361 |
| 2010-02-04 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-02-02 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2010-01-28 | 368 | 368 | 363 | 363 | 5,000 | 363 |
| 2010-01-26 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2010-01-25 | 358 | 358 | 351 | 358 | 8,000 | 358 |
| 2010-01-22 | 364 | 364 | 355 | 355 | 6,000 | 355 |
| 2010-01-21 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2010-01-20 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-01-19 | 367 | 367 | 367 | 367 | 4,000 | 367 |
| 2010-01-18 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2010-01-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2010-01-07 | 393 | 393 | 385 | 385 | 2,000 | 385 |
| 2010-01-06 | 390 | 390 | 380 | 385 | 5,000 | 385 |
| 2010-01-04 | 360 | 370 | 360 | 370 | 3,000 | 370 |
分割・併合履歴 ： なし