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
2013-12-303893893893891,000389
2013-12-263813893813892,000389
2013-12-253803803803801,000380
2013-12-243793793793793,000379
2013-12-203803813793797,000379
2013-12-193833843833842,000384
2013-12-183793853793859,000385
2013-12-173803803763763,000376
2013-12-163883883813814,000381
2013-12-123883883883881,000388
2013-12-113913913883885,000388
2013-12-103863913863918,000391
2013-12-093903903903902,000390
2013-12-063863873863872,000387
2013-12-0539139238839110,000391
2013-12-043853913853912,000391
2013-12-0338939238639121,000391
2013-12-023873873873871,000387
2013-11-283843853843844,000384
2013-11-273953953953952,000395
2013-11-263853853853851,000385
2013-11-253833843833846,000384
2013-11-223823823823821,000382
2013-11-213793823793822,000382
2013-11-2038238237738210,000382
2013-11-193793823793823,000382
2013-11-183823823823821,000382
2013-11-1538438438238311,000383
2013-11-143823823823822,000382
2013-11-133823823823829,000382
2013-11-123823823823821,000382
2013-11-113783783783781,000378
2013-11-083773773773773,000377
2013-11-073763763763761,000376
2013-11-053803803803801,000380
2013-10-313803803803801,000380
2013-10-293853853853851,000385
2013-10-253803823803824,000382
2013-10-243743753743748,000374
2013-10-223783783783781,000378
2013-10-213823823823821,000382
2013-10-173823823823822,000382
2013-10-153783783753784,000378
2013-10-103753753753751,000375
2013-10-083743743743741,000374
2013-10-043793793783783,000378
2013-10-0337937937937931,000379
2013-10-023813813793798,000379
2013-10-013843863793798,000379
2013-09-303853873853874,000387
2013-09-273873873863867,000386
2013-09-263853853853851,000385
2013-09-253903903883882,000388
2013-09-243803873803873,000387
2013-09-203833833803805,000380
2013-09-193803803803804,000380
2013-09-183833843833842,000384
2013-09-173833833833835,000383
2013-09-133853853833833,000383
2013-09-113863863863861,000386
2013-09-103833833833832,000383
2013-09-093813813813812,000381
2013-09-053813813803803,000380
2013-09-043823823823821,000382
2013-09-033823853823852,000385
2013-08-303833833833832,000383
2013-08-293823833823832,000383
2013-08-283823823823821,000382
2013-08-273843843843841,000384
2013-08-233853883853883,000388
2013-08-213913913853858,000385
2013-08-203953953903908,000390
2013-08-163913913913911,000391
2013-08-143913913903903,000390
2013-08-133903903903901,000390
2013-08-123903913903914,000391
2013-08-093973973913912,000391
2013-08-0839139138138159,000381
2013-08-0738240538239118,000391
2013-08-063783783783781,000378
2013-08-053723743723725,000372
2013-08-023763763733734,000373
2013-08-013703703703701,000370
2013-07-313653653653651,000365
2013-07-293703703633635,000363
2013-07-263713713713711,000371
2013-07-253733733713714,000371
2013-07-243743743743741,000374
2013-07-233783783733735,000373
2013-07-223733753703758,000375
2013-07-193683683683684,000368
2013-07-183613613613611,000361
2013-07-1636336436236221,000362
2013-07-1238038036236214,000362
2013-07-113803803793803,000380
2013-07-103883883883881,000388
2013-07-093753803753806,000380
2013-07-083743753743753,000375
2013-07-053663663663663,000366
2013-07-0336737436137416,000374
2013-07-023693753693752,000375
2013-06-283613613613611,000361
2013-06-2736036035235328,000353
2013-06-263663663663662,000366
2013-06-253743743743741,000374
2013-06-213753753743746,000374
2013-06-203753753753751,000375
2013-06-183773773773773,000377
2013-06-173783783723765,000376
2013-06-143863863863861,000386
2013-06-113873963873944,000394
2013-06-103813813813811,000381
2013-06-073813813813813,000381
2013-06-063843843823835,000383
2013-06-043893963893963,000396
2013-06-033973973973972,000397
2013-05-313954053954028,000402
2013-05-303984003934006,000400
2013-05-293894073894077,000407
2013-05-2840240238139418,000394
2013-05-274054054014016,000401
2013-05-2440842440541510,000415
2013-05-234254254204203,000420
2013-05-224204204204201,000420
2013-05-214144164144164,000416
2013-05-204154154124124,000412
2013-05-174114194114194,000419
2013-05-164384384004047,000404
2013-05-154444454444444,000444
2013-05-144444454444448,000444
2013-05-134384434384438,000443
2013-05-104384384384385,000438
2013-05-094284284284282,000428
2013-05-084344344264263,000426
2013-05-074204354204358,000435
2013-05-024164264154268,000426
2013-05-014194194174193,000419
2013-04-304404404164175,000417
2013-04-264104144104147,000414
2013-04-253994063994064,000406
2013-04-243983993953957,000395
2013-04-233883903853903,000390
2013-04-223883883843845,000384
2013-04-193883903883886,000388
2013-04-183803863803865,000386
2013-04-173723793713799,000379
2013-04-1638838836636610,000366
2013-04-153763893763895,000389
2013-04-123753753753752,000375
2013-04-113753753753751,000375
2013-04-103763763673672,000367
2013-04-093743743703702,000370
2013-04-053703703683686,000368
2013-04-043623623623621,000362
2013-04-033643643643641,000364
2013-04-023673673403409,000340
2013-04-013783783683698,000369
2013-03-293803803703709,000370
2013-03-283723773703708,000370
2013-03-253753753753751,000375
2013-03-223783783623755,000375
2013-03-213783803783803,000380
2013-03-193693703693703,000370
2013-03-183573673573672,000367
2013-03-153603603563569,000356
2013-03-143683683683683,000368
2013-03-133693693693691,000369
2013-03-123693693693691,000369
2013-03-073713713703703,000370
2013-03-063673693673693,000369
2013-03-053683683683682,000368
2013-03-0435736835736811,000368
2013-03-013573573573571,000357
2013-02-283563593563592,000359
2013-02-273523553523557,000355
2013-02-263553613523527,000352
2013-02-253523523523522,000352
2013-02-223503503483485,000348
2013-02-213523533523532,000353
2013-02-203513513513511,000351
2013-02-183513523483526,000352
2013-02-153503503433439,000343
2013-02-133503503483484,000348
2013-02-123503553493553,000355
2013-02-083513513463463,000346
2013-02-0535435434734711,000347
2013-02-043483533483537,000353
2013-02-013493553493553,000355
2013-01-313483483483481,000348
2013-01-303473493473485,000348
2013-01-293423423423424,000342
2013-01-253463503463505,000350
2013-01-243433433423424,000342
2013-01-233403403383382,000338
2013-01-223403403403403,000340
2013-01-213403403383404,000340
2013-01-183413453393395,000339
2013-01-1734735034034015,000340
2013-01-1634034033633610,000336
2013-01-153443443443442,000344
2013-01-113393393383384,000338
2013-01-103393393383383,000338
2013-01-093313353303353,000335
2013-01-083403403333334,000333
2013-01-073303403303409,000340
2013-01-0432233932232412,000324

分割・併合履歴 : なし