1. HOME >
  2. 株価時系列 >
  3. 3892 >
  4. 2011年

3892 (株)岡山製紙 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-293023023023021,000302
2011-12-2730030729830712,000307
2011-12-263003003003001,000300
2011-12-223003003003001,000300
2011-12-213023023003005,000300
2011-12-202953012953012,000301
2011-12-192952952952951,000295
2011-12-162962962952952,000295
2011-12-152982982982981,000298
2011-12-143003003003001,000300
2011-12-133003003003001,000300
2011-12-123003003003006,000300
2011-12-093003003003003,000300
2011-12-083003013003012,000301
2011-12-0729230129230127,000301
2011-12-062932932932932,000293
2011-12-052922962922925,000292
2011-12-022902902902901,000290
2011-12-012902902902901,000290
2011-11-302902902902901,000290
2011-11-292892892892891,000289
2011-11-282902902892894,000289
2011-11-2529029428929410,000294
2011-11-242892892882895,000289
2011-11-222902902902901,000290
2011-11-212912912912912,000291
2011-11-182902902902902,000290
2011-11-172882902882904,000290
2011-11-1629029028828815,000288
2011-11-152902902902901,000290
2011-11-142902902902905,000290
2011-11-112912912902902,000290
2011-11-102912912912912,000291
2011-11-092912912912911,000291
2011-11-082932932912914,000291
2011-11-042912932912932,000293
2011-10-312892932892932,000293
2011-10-282882882882881,000288
2011-10-272882882882881,000288
2011-10-262862882862882,000288
2011-10-252882882872886,000288
2011-10-242882882882882,000288
2011-10-212912912882887,000288
2011-10-2029029128929111,000291
2011-10-192972972902916,000291
2011-10-182902902902904,000290
2011-10-172932932912914,000291
2011-10-142952952952951,000295
2011-10-052972972972972,000297
2011-10-043013012952955,000295
2011-10-033003003003003,000300
2011-09-282942942942941,000294
2011-09-272942942942941,000294
2011-09-262862862862862,000286
2011-09-2229529529029113,000291
2011-09-213013012992993,000299
2011-09-162982992982992,000299
2011-09-143033033033034,000303
2011-09-123053063053065,000306
2011-09-093133173113176,000317
2011-08-233183183183182,000318
2011-08-193183183183187,000318
2011-08-183193193183182,000318
2011-08-163253263253264,000326
2011-08-153253253253251,000325
2011-08-083173173173171,000317
2011-08-053263263203206,000320
2011-08-043323323323321,000332
2011-08-033253333253335,000333
2011-08-023273273273271,000327
2011-08-013273273273271,000327
2011-07-283273273273273,000327
2011-07-253283283283285,000328
2011-07-223283283263265,000326
2011-07-203313343273345,000334
2011-07-193343353333336,000333
2011-07-153313353313329,000332
2011-07-083523523523521,000352
2011-07-043363443363442,000344
2011-06-303303303303301,000330
2011-06-283343343343341,000334
2011-06-273343343343341,000334
2011-06-233233233233233,000323
2011-06-223233253233255,000325
2011-06-213233233233231,000323
2011-06-203223223153157,000315
2011-06-163303303283283,000328
2011-06-1533833833833811,000338
2011-06-143383383383381,000338
2011-06-063303303303303,000330
2011-05-313283283283281,000328
2011-05-253313313313311,000331
2011-05-233353353303309,000330
2011-05-203413413413411,000341
2011-05-163403403383384,000338
2011-05-123423423423421,000342
2011-05-113413493403415,000341
2011-05-103423443403444,000344
2011-05-063503503503501,000350
2011-05-023423423423421,000342
2011-04-283343343343341,000334
2011-04-263423423423421,000342
2011-04-253303453303453,000345
2011-04-223353353353351,000335
2011-04-213353353353351,000335
2011-04-183393393313314,000331
2011-04-073443453443453,000345
2011-04-063413413413413,000341
2011-04-043593593553552,000355
2011-03-313503503503501,000350
2011-03-253423423423421,000342
2011-03-243433483423485,000348
2011-03-233473473473471,000347
2011-03-223243243243243,000324
2011-03-183483483483481,000348
2011-03-173103103103107,000310
2011-03-163023093023092,000309
2011-03-153103103013107,000310
2011-03-143413503413506,000350
2011-03-073753753753751,000375
2011-03-043753753753751,000375
2011-03-033753753753751,000375
2011-03-023753753753751,000375
2011-03-013733753733752,000375
2011-02-283723733723733,000373
2011-02-253723723723721,000372
2011-02-243743743683733,000373
2011-02-233743743743742,000374
2011-02-223753753753751,000375
2011-02-213653753653754,000375
2011-02-183653653653654,000365
2011-02-173663663653652,000365
2011-02-163653653653651,000365
2011-02-153653653653651,000365
2011-02-1436336536336513,000365
2011-02-103753753653653,000365
2011-02-093623753623754,000375
2011-02-0837037136036512,000365
2011-02-073723723703704,000370
2011-02-0436937036937016,000370
2011-02-033553703553709,000370
2011-02-023533553533552,000355
2011-02-013533533533532,000353
2011-01-313503533503537,000353
2011-01-283503503503502,000350
2011-01-273503503503503,000350
2011-01-263533533473504,000350
2011-01-253533533533532,000353
2011-01-243533533533532,000353
2011-01-213533533533532,000353
2011-01-203533533533532,000353
2011-01-193533613533536,000353
2011-01-1835335335335314,000353
2011-01-173533533523535,000353
2011-01-143473473463462,000346
2011-01-133453493453464,000346
2011-01-123453453453455,000345
2011-01-113453453453451,000345
2011-01-073453463433436,000343
2011-01-063443453443453,000345
2011-01-043393403393404,000340

分割・併合履歴 ： なし