3892 (株)岡山製紙 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2012-12-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2012-12-26 | 320 | 335 | 320 | 330 | 5,000 | 330 |
| 2012-12-25 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2012-12-21 | 317 | 320 | 316 | 320 | 17,000 | 320 |
| 2012-12-20 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2012-12-19 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2012-12-18 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 2012-12-17 | 318 | 318 | 314 | 314 | 4,000 | 314 |
| 2012-12-13 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2012-12-10 | 314 | 316 | 310 | 316 | 6,000 | 316 |
| 2012-12-07 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2012-12-06 | 309 | 317 | 309 | 317 | 4,000 | 317 |
| 2012-12-05 | 308 | 308 | 307 | 307 | 14,000 | 307 |
| 2012-12-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2012-12-03 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2012-11-30 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-11-29 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2012-11-28 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-11-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-11-22 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-11-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-11-14 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2012-11-12 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2012-11-07 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2012-11-02 | 313 | 313 | 313 | 313 | 7,000 | 313 |
| 2012-10-31 | 312 | 320 | 312 | 320 | 5,000 | 320 |
| 2012-10-30 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2012-10-29 | 309 | 312 | 309 | 312 | 3,000 | 312 |
| 2012-10-23 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2012-10-17 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2012-10-16 | 309 | 312 | 305 | 305 | 3,000 | 305 |
| 2012-10-15 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2012-10-12 | 302 | 302 | 302 | 302 | 7,000 | 302 |
| 2012-10-09 | 303 | 326 | 303 | 326 | 11,000 | 326 |
| 2012-10-05 | 302 | 303 | 302 | 303 | 5,000 | 303 |
| 2012-10-02 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2012-10-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-09-28 | 303 | 303 | 303 | 303 | 6,000 | 303 |
| 2012-09-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-09-24 | 303 | 303 | 301 | 301 | 6,000 | 301 |
| 2012-09-21 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2012-09-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-09-12 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2012-09-10 | 301 | 301 | 297 | 297 | 7,000 | 297 |
| 2012-09-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2012-09-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2012-09-03 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2012-08-31 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-08-30 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2012-08-15 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2012-08-10 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2012-08-08 | 298 | 304 | 298 | 304 | 5,000 | 304 |
| 2012-08-07 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 2012-08-06 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2012-08-03 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2012-08-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-07-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-07-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-07-27 | 299 | 299 | 299 | 299 | 10,000 | 299 |
| 2012-07-25 | 298 | 304 | 298 | 304 | 2,000 | 304 |
| 2012-07-24 | 300 | 300 | 298 | 298 | 2,000 | 298 |
| 2012-07-23 | 307 | 307 | 306 | 306 | 3,000 | 306 |
| 2012-07-20 | 308 | 308 | 307 | 307 | 2,000 | 307 |
| 2012-07-18 | 310 | 316 | 310 | 316 | 2,000 | 316 |
| 2012-07-17 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2012-07-13 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2012-07-12 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2012-07-09 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2012-07-06 | 310 | 319 | 310 | 319 | 4,000 | 319 |
| 2012-07-04 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-07-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-07-02 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2012-06-29 | 306 | 310 | 306 | 310 | 2,000 | 310 |
| 2012-06-28 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-06-27 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-06-25 | 308 | 308 | 307 | 307 | 3,000 | 307 |
| 2012-06-21 | 303 | 308 | 303 | 308 | 2,000 | 308 |
| 2012-06-20 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2012-06-11 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2012-06-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2012-06-07 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2012-06-06 | 303 | 305 | 303 | 305 | 5,000 | 305 |
| 2012-06-05 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2012-06-04 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2012-06-01 | 301 | 305 | 301 | 303 | 3,000 | 303 |
| 2012-05-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-05-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-05-29 | 301 | 304 | 301 | 304 | 18,000 | 304 |
| 2012-05-25 | 310 | 314 | 310 | 314 | 2,000 | 314 |
| 2012-05-24 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-05-23 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-05-22 | 309 | 310 | 309 | 310 | 3,000 | 310 |
| 2012-05-21 | 305 | 309 | 305 | 309 | 4,000 | 309 |
| 2012-05-18 | 304 | 304 | 300 | 302 | 12,000 | 302 |
| 2012-05-17 | 320 | 320 | 314 | 314 | 2,000 | 314 |
| 2012-05-16 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2012-05-15 | 319 | 319 | 316 | 316 | 11,000 | 316 |
| 2012-05-14 | 328 | 328 | 319 | 324 | 7,000 | 324 |
| 2012-05-11 | 325 | 325 | 322 | 322 | 6,000 | 322 |
| 2012-05-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2012-05-09 | 335 | 335 | 322 | 322 | 5,000 | 322 |
| 2012-05-02 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2012-05-01 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2012-04-27 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2012-04-24 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2012-04-23 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2012-04-20 | 337 | 337 | 335 | 337 | 4,000 | 337 |
| 2012-04-19 | 338 | 338 | 337 | 337 | 2,000 | 337 |
| 2012-04-18 | 335 | 342 | 335 | 338 | 7,000 | 338 |
| 2012-04-17 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2012-04-16 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2012-04-13 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2012-04-12 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2012-04-11 | 343 | 344 | 336 | 344 | 14,000 | 344 |
| 2012-04-10 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2012-04-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2012-04-03 | 357 | 357 | 350 | 355 | 9,000 | 355 |
| 2012-04-02 | 359 | 359 | 358 | 358 | 8,000 | 358 |
| 2012-03-30 | 352 | 360 | 352 | 360 | 10,000 | 360 |
| 2012-03-29 | 349 | 350 | 349 | 349 | 4,000 | 349 |
| 2012-03-28 | 343 | 350 | 343 | 350 | 9,000 | 350 |
| 2012-03-27 | 351 | 351 | 347 | 347 | 3,000 | 347 |
| 2012-03-26 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2012-03-23 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2012-03-22 | 348 | 351 | 348 | 351 | 4,000 | 351 |
| 2012-03-15 | 344 | 346 | 344 | 345 | 9,000 | 345 |
| 2012-03-14 | 344 | 344 | 342 | 344 | 7,000 | 344 |
| 2012-03-13 | 343 | 345 | 343 | 344 | 4,000 | 344 |
| 2012-03-12 | 343 | 343 | 342 | 343 | 11,000 | 343 |
| 2012-03-09 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2012-03-08 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2012-03-07 | 335 | 337 | 333 | 337 | 4,000 | 337 |
| 2012-03-06 | 335 | 337 | 335 | 337 | 2,000 | 337 |
| 2012-03-02 | 333 | 335 | 333 | 335 | 6,000 | 335 |
| 2012-03-01 | 337 | 337 | 332 | 332 | 7,000 | 332 |
| 2012-02-29 | 332 | 337 | 332 | 337 | 7,000 | 337 |
| 2012-02-28 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2012-02-27 | 335 | 337 | 335 | 337 | 4,000 | 337 |
| 2012-02-24 | 327 | 337 | 327 | 335 | 7,000 | 335 |
| 2012-02-23 | 322 | 326 | 322 | 326 | 2,000 | 326 |
| 2012-02-22 | 318 | 324 | 317 | 320 | 21,000 | 320 |
| 2012-02-21 | 317 | 321 | 317 | 319 | 10,000 | 319 |
| 2012-02-20 | 316 | 317 | 316 | 317 | 3,000 | 317 |
| 2012-02-17 | 313 | 316 | 313 | 316 | 4,000 | 316 |
| 2012-02-16 | 314 | 314 | 313 | 313 | 5,000 | 313 |
| 2012-02-15 | 311 | 314 | 311 | 314 | 8,000 | 314 |
| 2012-02-14 | 310 | 315 | 310 | 311 | 5,000 | 311 |
| 2012-02-13 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2012-02-10 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2012-02-09 | 312 | 314 | 312 | 314 | 3,000 | 314 |
| 2012-02-08 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2012-02-07 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-02-06 | 313 | 313 | 306 | 307 | 7,000 | 307 |
| 2012-02-03 | 314 | 314 | 313 | 313 | 8,000 | 313 |
| 2012-02-02 | 314 | 316 | 313 | 316 | 3,000 | 316 |
| 2012-02-01 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2012-01-31 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2012-01-27 | 317 | 317 | 316 | 316 | 6,000 | 316 |
| 2012-01-26 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2012-01-25 | 319 | 319 | 317 | 317 | 5,000 | 317 |
| 2012-01-23 | 321 | 322 | 321 | 322 | 9,000 | 322 |
| 2012-01-20 | 309 | 322 | 309 | 322 | 3,000 | 322 |
| 2012-01-19 | 308 | 309 | 308 | 309 | 3,000 | 309 |
| 2012-01-18 | 307 | 309 | 307 | 309 | 11,000 | 309 |
| 2012-01-17 | 306 | 309 | 305 | 307 | 34,000 | 307 |
| 2012-01-16 | 305 | 305 | 302 | 302 | 4,000 | 302 |
| 2012-01-13 | 305 | 305 | 303 | 305 | 8,000 | 305 |
| 2012-01-12 | 306 | 306 | 304 | 305 | 3,000 | 305 |
| 2012-01-11 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2012-01-10 | 301 | 306 | 301 | 306 | 4,000 | 306 |
| 2012-01-06 | 302 | 302 | 301 | 301 | 2,000 | 301 |
分割・併合履歴 ： なし