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
2011-12-29	302	302	302	302	1,000	302
2011-12-27	300	307	298	307	12,000	307
2011-12-26	300	300	300	300	1,000	300
2011-12-22	300	300	300	300	1,000	300
2011-12-21	302	302	300	300	5,000	300
2011-12-20	295	301	295	301	2,000	301
2011-12-19	295	295	295	295	1,000	295
2011-12-16	296	296	295	295	2,000	295
2011-12-15	298	298	298	298	1,000	298
2011-12-14	300	300	300	300	1,000	300
2011-12-13	300	300	300	300	1,000	300
2011-12-12	300	300	300	300	6,000	300
2011-12-09	300	300	300	300	3,000	300
2011-12-08	300	301	300	301	2,000	301
2011-12-07	292	301	292	301	27,000	301
2011-12-06	293	293	293	293	2,000	293
2011-12-05	292	296	292	292	5,000	292
2011-12-02	290	290	290	290	1,000	290
2011-12-01	290	290	290	290	1,000	290
2011-11-30	290	290	290	290	1,000	290
2011-11-29	289	289	289	289	1,000	289
2011-11-28	290	290	289	289	4,000	289
2011-11-25	290	294	289	294	10,000	294
2011-11-24	289	289	288	289	5,000	289
2011-11-22	290	290	290	290	1,000	290
2011-11-21	291	291	291	291	2,000	291
2011-11-18	290	290	290	290	2,000	290
2011-11-17	288	290	288	290	4,000	290
2011-11-16	290	290	288	288	15,000	288
2011-11-15	290	290	290	290	1,000	290
2011-11-14	290	290	290	290	5,000	290
2011-11-11	291	291	290	290	2,000	290
2011-11-10	291	291	291	291	2,000	291
2011-11-09	291	291	291	291	1,000	291
2011-11-08	293	293	291	291	4,000	291
2011-11-04	291	293	291	293	2,000	293
2011-10-31	289	293	289	293	2,000	293
2011-10-28	288	288	288	288	1,000	288
2011-10-27	288	288	288	288	1,000	288
2011-10-26	286	288	286	288	2,000	288
2011-10-25	288	288	287	288	6,000	288
2011-10-24	288	288	288	288	2,000	288
2011-10-21	291	291	288	288	7,000	288
2011-10-20	290	291	289	291	11,000	291
2011-10-19	297	297	290	291	6,000	291
2011-10-18	290	290	290	290	4,000	290
2011-10-17	293	293	291	291	4,000	291
2011-10-14	295	295	295	295	1,000	295
2011-10-05	297	297	297	297	2,000	297
2011-10-04	301	301	295	295	5,000	295
2011-10-03	300	300	300	300	3,000	300
2011-09-28	294	294	294	294	1,000	294
2011-09-27	294	294	294	294	1,000	294
2011-09-26	286	286	286	286	2,000	286
2011-09-22	295	295	290	291	13,000	291
2011-09-21	301	301	299	299	3,000	299
2011-09-16	298	299	298	299	2,000	299
2011-09-14	303	303	303	303	4,000	303
2011-09-12	305	306	305	306	5,000	306
2011-09-09	313	317	311	317	6,000	317
2011-08-23	318	318	318	318	2,000	318
2011-08-19	318	318	318	318	7,000	318
2011-08-18	319	319	318	318	2,000	318
2011-08-16	325	326	325	326	4,000	326
2011-08-15	325	325	325	325	1,000	325
2011-08-08	317	317	317	317	1,000	317
2011-08-05	326	326	320	320	6,000	320
2011-08-04	332	332	332	332	1,000	332
2011-08-03	325	333	325	333	5,000	333
2011-08-02	327	327	327	327	1,000	327
2011-08-01	327	327	327	327	1,000	327
2011-07-28	327	327	327	327	3,000	327
2011-07-25	328	328	328	328	5,000	328
2011-07-22	328	328	326	326	5,000	326
2011-07-20	331	334	327	334	5,000	334
2011-07-19	334	335	333	333	6,000	333
2011-07-15	331	335	331	332	9,000	332
2011-07-08	352	352	352	352	1,000	352
2011-07-04	336	344	336	344	2,000	344
2011-06-30	330	330	330	330	1,000	330
2011-06-28	334	334	334	334	1,000	334
2011-06-27	334	334	334	334	1,000	334
2011-06-23	323	323	323	323	3,000	323
2011-06-22	323	325	323	325	5,000	325
2011-06-21	323	323	323	323	1,000	323
2011-06-20	322	322	315	315	7,000	315
2011-06-16	330	330	328	328	3,000	328
2011-06-15	338	338	338	338	11,000	338
2011-06-14	338	338	338	338	1,000	338
2011-06-06	330	330	330	330	3,000	330
2011-05-31	328	328	328	328	1,000	328
2011-05-25	331	331	331	331	1,000	331
2011-05-23	335	335	330	330	9,000	330
2011-05-20	341	341	341	341	1,000	341
2011-05-16	340	340	338	338	4,000	338
2011-05-12	342	342	342	342	1,000	342
2011-05-11	341	349	340	341	5,000	341
2011-05-10	342	344	340	344	4,000	344
2011-05-06	350	350	350	350	1,000	350
2011-05-02	342	342	342	342	1,000	342
2011-04-28	334	334	334	334	1,000	334
2011-04-26	342	342	342	342	1,000	342
2011-04-25	330	345	330	345	3,000	345
2011-04-22	335	335	335	335	1,000	335
2011-04-21	335	335	335	335	1,000	335
2011-04-18	339	339	331	331	4,000	331
2011-04-07	344	345	344	345	3,000	345
2011-04-06	341	341	341	341	3,000	341
2011-04-04	359	359	355	355	2,000	355
2011-03-31	350	350	350	350	1,000	350
2011-03-25	342	342	342	342	1,000	342
2011-03-24	343	348	342	348	5,000	348
2011-03-23	347	347	347	347	1,000	347
2011-03-22	324	324	324	324	3,000	324
2011-03-18	348	348	348	348	1,000	348
2011-03-17	310	310	310	310	7,000	310
2011-03-16	302	309	302	309	2,000	309
2011-03-15	310	310	301	310	7,000	310
2011-03-14	341	350	341	350	6,000	350
2011-03-07	375	375	375	375	1,000	375
2011-03-04	375	375	375	375	1,000	375
2011-03-03	375	375	375	375	1,000	375
2011-03-02	375	375	375	375	1,000	375
2011-03-01	373	375	373	375	2,000	375
2011-02-28	372	373	372	373	3,000	373
2011-02-25	372	372	372	372	1,000	372
2011-02-24	374	374	368	373	3,000	373
2011-02-23	374	374	374	374	2,000	374
2011-02-22	375	375	375	375	1,000	375
2011-02-21	365	375	365	375	4,000	375
2011-02-18	365	365	365	365	4,000	365
2011-02-17	366	366	365	365	2,000	365
2011-02-16	365	365	365	365	1,000	365
2011-02-15	365	365	365	365	1,000	365
2011-02-14	363	365	363	365	13,000	365
2011-02-10	375	375	365	365	3,000	365
2011-02-09	362	375	362	375	4,000	375
2011-02-08	370	371	360	365	12,000	365
2011-02-07	372	372	370	370	4,000	370
2011-02-04	369	370	369	370	16,000	370
2011-02-03	355	370	355	370	9,000	370
2011-02-02	353	355	353	355	2,000	355
2011-02-01	353	353	353	353	2,000	353
2011-01-31	350	353	350	353	7,000	353
2011-01-28	350	350	350	350	2,000	350
2011-01-27	350	350	350	350	3,000	350
2011-01-26	353	353	347	350	4,000	350
2011-01-25	353	353	353	353	2,000	353
2011-01-24	353	353	353	353	2,000	353
2011-01-21	353	353	353	353	2,000	353
2011-01-20	353	353	353	353	2,000	353
2011-01-19	353	361	353	353	6,000	353
2011-01-18	353	353	353	353	14,000	353
2011-01-17	353	353	352	353	5,000	353
2011-01-14	347	347	346	346	2,000	346
2011-01-13	345	349	345	346	4,000	346
2011-01-12	345	345	345	345	5,000	345
2011-01-11	345	345	345	345	1,000	345
2011-01-07	345	346	343	343	6,000	343
2011-01-06	344	345	344	345	3,000	345
2011-01-04	339	340	339	340	4,000	340

分割・併合履歴：なし

3892 (株)岡山製紙 の時系列データ [2011年度]

3892 (株)岡山製紙の時系列データ [2011年度]