3892 (株)岡山製紙 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2013-12-26 | 381 | 389 | 381 | 389 | 2,000 | 389 |
| 2013-12-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-12-24 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2013-12-20 | 380 | 381 | 379 | 379 | 7,000 | 379 |
| 2013-12-19 | 383 | 384 | 383 | 384 | 2,000 | 384 |
| 2013-12-18 | 379 | 385 | 379 | 385 | 9,000 | 385 |
| 2013-12-17 | 380 | 380 | 376 | 376 | 3,000 | 376 |
| 2013-12-16 | 388 | 388 | 381 | 381 | 4,000 | 381 |
| 2013-12-12 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2013-12-11 | 391 | 391 | 388 | 388 | 5,000 | 388 |
| 2013-12-10 | 386 | 391 | 386 | 391 | 8,000 | 391 |
| 2013-12-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2013-12-06 | 386 | 387 | 386 | 387 | 2,000 | 387 |
| 2013-12-05 | 391 | 392 | 388 | 391 | 10,000 | 391 |
| 2013-12-04 | 385 | 391 | 385 | 391 | 2,000 | 391 |
| 2013-12-03 | 389 | 392 | 386 | 391 | 21,000 | 391 |
| 2013-12-02 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-11-28 | 384 | 385 | 384 | 384 | 4,000 | 384 |
| 2013-11-27 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2013-11-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-11-25 | 383 | 384 | 383 | 384 | 6,000 | 384 |
| 2013-11-22 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-11-21 | 379 | 382 | 379 | 382 | 2,000 | 382 |
| 2013-11-20 | 382 | 382 | 377 | 382 | 10,000 | 382 |
| 2013-11-19 | 379 | 382 | 379 | 382 | 3,000 | 382 |
| 2013-11-18 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-11-15 | 384 | 384 | 382 | 383 | 11,000 | 383 |
| 2013-11-14 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2013-11-13 | 382 | 382 | 382 | 382 | 9,000 | 382 |
| 2013-11-12 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-11-11 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-11-08 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2013-11-07 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2013-11-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-10-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-10-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-10-25 | 380 | 382 | 380 | 382 | 4,000 | 382 |
| 2013-10-24 | 374 | 375 | 374 | 374 | 8,000 | 374 |
| 2013-10-22 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-10-21 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-10-17 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2013-10-15 | 378 | 378 | 375 | 378 | 4,000 | 378 |
| 2013-10-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-10-08 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2013-10-04 | 379 | 379 | 378 | 378 | 3,000 | 378 |
| 2013-10-03 | 379 | 379 | 379 | 379 | 31,000 | 379 |
| 2013-10-02 | 381 | 381 | 379 | 379 | 8,000 | 379 |
| 2013-10-01 | 384 | 386 | 379 | 379 | 8,000 | 379 |
| 2013-09-30 | 385 | 387 | 385 | 387 | 4,000 | 387 |
| 2013-09-27 | 387 | 387 | 386 | 386 | 7,000 | 386 |
| 2013-09-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2013-09-25 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 2013-09-24 | 380 | 387 | 380 | 387 | 3,000 | 387 |
| 2013-09-20 | 383 | 383 | 380 | 380 | 5,000 | 380 |
| 2013-09-19 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2013-09-18 | 383 | 384 | 383 | 384 | 2,000 | 384 |
| 2013-09-17 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 2013-09-13 | 385 | 385 | 383 | 383 | 3,000 | 383 |
| 2013-09-11 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2013-09-10 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2013-09-09 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2013-09-05 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2013-09-04 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-09-03 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2013-08-30 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2013-08-29 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2013-08-28 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-08-27 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2013-08-23 | 385 | 388 | 385 | 388 | 3,000 | 388 |
| 2013-08-21 | 391 | 391 | 385 | 385 | 8,000 | 385 |
| 2013-08-20 | 395 | 395 | 390 | 390 | 8,000 | 390 |
| 2013-08-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2013-08-14 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2013-08-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-08-12 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2013-08-09 | 397 | 397 | 391 | 391 | 2,000 | 391 |
| 2013-08-08 | 391 | 391 | 381 | 381 | 59,000 | 381 |
| 2013-08-07 | 382 | 405 | 382 | 391 | 18,000 | 391 |
| 2013-08-06 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-08-05 | 372 | 374 | 372 | 372 | 5,000 | 372 |
| 2013-08-02 | 376 | 376 | 373 | 373 | 4,000 | 373 |
| 2013-08-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-07-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-07-29 | 370 | 370 | 363 | 363 | 5,000 | 363 |
| 2013-07-26 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2013-07-25 | 373 | 373 | 371 | 371 | 4,000 | 371 |
| 2013-07-24 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2013-07-23 | 378 | 378 | 373 | 373 | 5,000 | 373 |
| 2013-07-22 | 373 | 375 | 370 | 375 | 8,000 | 375 |
| 2013-07-19 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 2013-07-18 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2013-07-16 | 363 | 364 | 362 | 362 | 21,000 | 362 |
| 2013-07-12 | 380 | 380 | 362 | 362 | 14,000 | 362 |
| 2013-07-11 | 380 | 380 | 379 | 380 | 3,000 | 380 |
| 2013-07-10 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2013-07-09 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2013-07-08 | 374 | 375 | 374 | 375 | 3,000 | 375 |
| 2013-07-05 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2013-07-03 | 367 | 374 | 361 | 374 | 16,000 | 374 |
| 2013-07-02 | 369 | 375 | 369 | 375 | 2,000 | 375 |
| 2013-06-28 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2013-06-27 | 360 | 360 | 352 | 353 | 28,000 | 353 |
| 2013-06-26 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2013-06-25 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2013-06-21 | 375 | 375 | 374 | 374 | 6,000 | 374 |
| 2013-06-20 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-06-18 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2013-06-17 | 378 | 378 | 372 | 376 | 5,000 | 376 |
| 2013-06-14 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2013-06-11 | 387 | 396 | 387 | 394 | 4,000 | 394 |
| 2013-06-10 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2013-06-07 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2013-06-06 | 384 | 384 | 382 | 383 | 5,000 | 383 |
| 2013-06-04 | 389 | 396 | 389 | 396 | 3,000 | 396 |
| 2013-06-03 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2013-05-31 | 395 | 405 | 395 | 402 | 8,000 | 402 |
| 2013-05-30 | 398 | 400 | 393 | 400 | 6,000 | 400 |
| 2013-05-29 | 389 | 407 | 389 | 407 | 7,000 | 407 |
| 2013-05-28 | 402 | 402 | 381 | 394 | 18,000 | 394 |
| 2013-05-27 | 405 | 405 | 401 | 401 | 6,000 | 401 |
| 2013-05-24 | 408 | 424 | 405 | 415 | 10,000 | 415 |
| 2013-05-23 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 2013-05-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-05-21 | 414 | 416 | 414 | 416 | 4,000 | 416 |
| 2013-05-20 | 415 | 415 | 412 | 412 | 4,000 | 412 |
| 2013-05-17 | 411 | 419 | 411 | 419 | 4,000 | 419 |
| 2013-05-16 | 438 | 438 | 400 | 404 | 7,000 | 404 |
| 2013-05-15 | 444 | 445 | 444 | 444 | 4,000 | 444 |
| 2013-05-14 | 444 | 445 | 444 | 444 | 8,000 | 444 |
| 2013-05-13 | 438 | 443 | 438 | 443 | 8,000 | 443 |
| 2013-05-10 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 2013-05-09 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2013-05-08 | 434 | 434 | 426 | 426 | 3,000 | 426 |
| 2013-05-07 | 420 | 435 | 420 | 435 | 8,000 | 435 |
| 2013-05-02 | 416 | 426 | 415 | 426 | 8,000 | 426 |
| 2013-05-01 | 419 | 419 | 417 | 419 | 3,000 | 419 |
| 2013-04-30 | 440 | 440 | 416 | 417 | 5,000 | 417 |
| 2013-04-26 | 410 | 414 | 410 | 414 | 7,000 | 414 |
| 2013-04-25 | 399 | 406 | 399 | 406 | 4,000 | 406 |
| 2013-04-24 | 398 | 399 | 395 | 395 | 7,000 | 395 |
| 2013-04-23 | 388 | 390 | 385 | 390 | 3,000 | 390 |
| 2013-04-22 | 388 | 388 | 384 | 384 | 5,000 | 384 |
| 2013-04-19 | 388 | 390 | 388 | 388 | 6,000 | 388 |
| 2013-04-18 | 380 | 386 | 380 | 386 | 5,000 | 386 |
| 2013-04-17 | 372 | 379 | 371 | 379 | 9,000 | 379 |
| 2013-04-16 | 388 | 388 | 366 | 366 | 10,000 | 366 |
| 2013-04-15 | 376 | 389 | 376 | 389 | 5,000 | 389 |
| 2013-04-12 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2013-04-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-04-10 | 376 | 376 | 367 | 367 | 2,000 | 367 |
| 2013-04-09 | 374 | 374 | 370 | 370 | 2,000 | 370 |
| 2013-04-05 | 370 | 370 | 368 | 368 | 6,000 | 368 |
| 2013-04-04 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2013-04-03 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2013-04-02 | 367 | 367 | 340 | 340 | 9,000 | 340 |
| 2013-04-01 | 378 | 378 | 368 | 369 | 8,000 | 369 |
| 2013-03-29 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 2013-03-28 | 372 | 377 | 370 | 370 | 8,000 | 370 |
| 2013-03-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-03-22 | 378 | 378 | 362 | 375 | 5,000 | 375 |
| 2013-03-21 | 378 | 380 | 378 | 380 | 3,000 | 380 |
| 2013-03-19 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2013-03-18 | 357 | 367 | 357 | 367 | 2,000 | 367 |
| 2013-03-15 | 360 | 360 | 356 | 356 | 9,000 | 356 |
| 2013-03-14 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2013-03-13 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2013-03-12 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2013-03-07 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2013-03-06 | 367 | 369 | 367 | 369 | 3,000 | 369 |
| 2013-03-05 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2013-03-04 | 357 | 368 | 357 | 368 | 11,000 | 368 |
| 2013-03-01 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2013-02-28 | 356 | 359 | 356 | 359 | 2,000 | 359 |
| 2013-02-27 | 352 | 355 | 352 | 355 | 7,000 | 355 |
| 2013-02-26 | 355 | 361 | 352 | 352 | 7,000 | 352 |
| 2013-02-25 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2013-02-22 | 350 | 350 | 348 | 348 | 5,000 | 348 |
| 2013-02-21 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 2013-02-20 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2013-02-18 | 351 | 352 | 348 | 352 | 6,000 | 352 |
| 2013-02-15 | 350 | 350 | 343 | 343 | 9,000 | 343 |
| 2013-02-13 | 350 | 350 | 348 | 348 | 4,000 | 348 |
| 2013-02-12 | 350 | 355 | 349 | 355 | 3,000 | 355 |
| 2013-02-08 | 351 | 351 | 346 | 346 | 3,000 | 346 |
| 2013-02-05 | 354 | 354 | 347 | 347 | 11,000 | 347 |
| 2013-02-04 | 348 | 353 | 348 | 353 | 7,000 | 353 |
| 2013-02-01 | 349 | 355 | 349 | 355 | 3,000 | 355 |
| 2013-01-31 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2013-01-30 | 347 | 349 | 347 | 348 | 5,000 | 348 |
| 2013-01-29 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2013-01-25 | 346 | 350 | 346 | 350 | 5,000 | 350 |
| 2013-01-24 | 343 | 343 | 342 | 342 | 4,000 | 342 |
| 2013-01-23 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2013-01-22 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2013-01-21 | 340 | 340 | 338 | 340 | 4,000 | 340 |
| 2013-01-18 | 341 | 345 | 339 | 339 | 5,000 | 339 |
| 2013-01-17 | 347 | 350 | 340 | 340 | 15,000 | 340 |
| 2013-01-16 | 340 | 340 | 336 | 336 | 10,000 | 336 |
| 2013-01-15 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2013-01-11 | 339 | 339 | 338 | 338 | 4,000 | 338 |
| 2013-01-10 | 339 | 339 | 338 | 338 | 3,000 | 338 |
| 2013-01-09 | 331 | 335 | 330 | 335 | 3,000 | 335 |
| 2013-01-08 | 340 | 340 | 333 | 333 | 4,000 | 333 |
| 2013-01-07 | 330 | 340 | 330 | 340 | 9,000 | 340 |
| 2013-01-04 | 322 | 339 | 322 | 324 | 12,000 | 324 |
分割・併合履歴 ： なし
