3892 (株)岡山製紙 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 395 | 395 | 391 | 395 | 7,000 | 395 |
| 2014-12-26 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-12-24 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2014-12-22 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2014-12-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2014-12-18 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2014-12-17 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2014-12-16 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2014-12-15 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2014-12-12 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2014-12-11 | 398 | 398 | 397 | 397 | 4,000 | 397 |
| 2014-12-10 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2014-12-09 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2014-12-08 | 400 | 400 | 398 | 398 | 3,000 | 398 |
| 2014-12-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2014-12-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2014-12-03 | 395 | 399 | 395 | 398 | 5,000 | 398 |
| 2014-12-02 | 395 | 399 | 395 | 399 | 4,000 | 399 |
| 2014-12-01 | 390 | 390 | 389 | 389 | 4,000 | 389 |
| 2014-11-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-11-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2014-11-25 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2014-11-21 | 398 | 399 | 398 | 399 | 2,000 | 399 |
| 2014-11-17 | 397 | 397 | 395 | 395 | 2,000 | 395 |
| 2014-11-14 | 399 | 399 | 397 | 397 | 3,000 | 397 |
| 2014-11-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-11-12 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2014-11-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2014-11-07 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2014-11-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-11-04 | 397 | 397 | 395 | 395 | 4,000 | 395 |
| 2014-10-31 | 393 | 395 | 393 | 395 | 11,000 | 395 |
| 2014-10-30 | 393 | 393 | 393 | 393 | 5,000 | 393 |
| 2014-10-29 | 389 | 390 | 389 | 390 | 5,000 | 390 |
| 2014-10-28 | 388 | 389 | 388 | 388 | 3,000 | 388 |
| 2014-10-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2014-10-21 | 389 | 389 | 385 | 385 | 4,000 | 385 |
| 2014-10-20 | 381 | 389 | 381 | 389 | 2,000 | 389 |
| 2014-10-17 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-10-16 | 378 | 379 | 374 | 374 | 6,000 | 374 |
| 2014-10-15 | 379 | 379 | 378 | 378 | 2,000 | 378 |
| 2014-10-09 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2014-10-06 | 380 | 389 | 380 | 389 | 13,000 | 389 |
| 2014-10-03 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-10-02 | 390 | 390 | 386 | 386 | 3,000 | 386 |
| 2014-09-30 | 397 | 397 | 392 | 392 | 3,000 | 392 |
| 2014-09-29 | 391 | 392 | 391 | 392 | 2,000 | 392 |
| 2014-09-24 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2014-09-22 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2014-09-18 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2014-09-16 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2014-09-11 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2014-09-10 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2014-09-08 | 386 | 388 | 386 | 388 | 2,000 | 388 |
| 2014-09-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-09-03 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 2014-09-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-09-01 | 398 | 398 | 390 | 392 | 6,000 | 392 |
| 2014-08-29 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-08-28 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-08-27 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-08-25 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-08-22 | 380 | 384 | 380 | 384 | 2,000 | 384 |
| 2014-08-19 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2014-08-18 | 380 | 382 | 379 | 379 | 5,000 | 379 |
| 2014-08-15 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-08-14 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2014-08-13 | 383 | 383 | 381 | 381 | 2,000 | 381 |
| 2014-08-12 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-08-11 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2014-08-08 | 381 | 386 | 381 | 386 | 2,000 | 386 |
| 2014-08-05 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2014-08-04 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-08-01 | 385 | 386 | 385 | 386 | 4,000 | 386 |
| 2014-07-30 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-07-29 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2014-07-28 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 2014-07-25 | 382 | 384 | 382 | 384 | 2,000 | 384 |
| 2014-07-24 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2014-07-18 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2014-07-17 | 380 | 383 | 380 | 383 | 9,000 | 383 |
| 2014-07-16 | 380 | 381 | 380 | 380 | 5,000 | 380 |
| 2014-07-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2014-07-14 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2014-07-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2014-07-08 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2014-07-07 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2014-07-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-07-03 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2014-07-02 | 377 | 380 | 377 | 380 | 4,000 | 380 |
| 2014-06-30 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2014-06-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-06-26 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2014-06-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-06-23 | 375 | 379 | 371 | 371 | 10,000 | 371 |
| 2014-06-20 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2014-06-19 | 372 | 373 | 371 | 373 | 20,000 | 373 |
| 2014-06-17 | 366 | 368 | 365 | 367 | 14,000 | 367 |
| 2014-06-13 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2014-06-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-06-11 | 365 | 366 | 365 | 365 | 3,000 | 365 |
| 2014-06-10 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-06-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-06-06 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2014-06-04 | 370 | 370 | 365 | 368 | 4,000 | 368 |
| 2014-06-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2014-05-30 | 364 | 372 | 364 | 372 | 3,000 | 372 |
| 2014-05-27 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2014-05-22 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2014-05-21 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2014-05-20 | 370 | 370 | 363 | 368 | 5,000 | 368 |
| 2014-05-16 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2014-05-15 | 377 | 377 | 375 | 375 | 3,000 | 375 |
| 2014-05-13 | 374 | 375 | 374 | 375 | 12,000 | 375 |
| 2014-05-12 | 374 | 374 | 370 | 370 | 7,000 | 370 |
| 2014-05-09 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 2014-05-08 | 378 | 378 | 371 | 371 | 6,000 | 371 |
| 2014-05-07 | 376 | 376 | 376 | 376 | 6,000 | 376 |
| 2014-05-02 | 376 | 376 | 376 | 376 | 14,000 | 376 |
| 2014-04-30 | 375 | 375 | 372 | 372 | 3,000 | 372 |
| 2014-04-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2014-04-21 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2014-04-18 | 372 | 372 | 371 | 371 | 2,000 | 371 |
| 2014-04-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2014-04-14 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2014-04-11 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2014-04-10 | 377 | 377 | 373 | 373 | 9,000 | 373 |
| 2014-04-09 | 377 | 377 | 374 | 376 | 7,000 | 376 |
| 2014-04-08 | 379 | 379 | 378 | 379 | 3,000 | 379 |
| 2014-04-07 | 382 | 383 | 380 | 380 | 3,000 | 380 |
| 2014-04-04 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-04-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2014-04-02 | 383 | 383 | 381 | 381 | 2,000 | 381 |
| 2014-04-01 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-03-31 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2014-03-28 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-03-27 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-03-26 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2014-03-25 | 379 | 379 | 376 | 376 | 2,000 | 376 |
| 2014-03-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2014-03-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2014-03-18 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2014-03-17 | 376 | 376 | 373 | 373 | 4,000 | 373 |
| 2014-03-14 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2014-03-13 | 380 | 388 | 380 | 388 | 3,000 | 388 |
| 2014-03-12 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 2014-03-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2014-03-10 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2014-03-07 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2014-03-06 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2014-03-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-03-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-03-03 | 372 | 377 | 372 | 376 | 7,000 | 376 |
| 2014-02-25 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2014-02-24 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2014-02-19 | 382 | 395 | 382 | 395 | 11,000 | 395 |
| 2014-02-18 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-02-14 | 384 | 384 | 383 | 383 | 2,000 | 383 |
| 2014-02-12 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2014-02-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-02-07 | 384 | 385 | 379 | 385 | 4,000 | 385 |
| 2014-02-06 | 395 | 395 | 385 | 385 | 6,000 | 385 |
| 2014-02-05 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-02-04 | 379 | 379 | 371 | 373 | 9,000 | 373 |
| 2014-02-03 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2014-01-31 | 383 | 386 | 382 | 386 | 4,000 | 386 |
| 2014-01-30 | 394 | 394 | 391 | 391 | 3,000 | 391 |
| 2014-01-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-01-28 | 385 | 394 | 385 | 394 | 2,000 | 394 |
| 2014-01-27 | 388 | 388 | 382 | 382 | 3,000 | 382 |
| 2014-01-23 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-01-21 | 395 | 402 | 392 | 392 | 7,000 | 392 |
| 2014-01-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2014-01-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-01-15 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2014-01-14 | 392 | 392 | 388 | 388 | 3,000 | 388 |
| 2014-01-10 | 394 | 394 | 392 | 392 | 4,000 | 392 |
| 2014-01-09 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2014-01-08 | 393 | 401 | 393 | 401 | 4,000 | 401 |
| 2014-01-07 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2014-01-06 | 392 | 392 | 390 | 390 | 2,000 | 390 |
分割・併合履歴 ： なし