3892 (株)岡山製紙 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-12-29 | 442 | 448 | 442 | 445 | 55,000 | 445 |
| 2015-12-28 | 436 | 438 | 436 | 438 | 5,000 | 438 |
| 2015-12-25 | 435 | 435 | 429 | 432 | 15,000 | 432 |
| 2015-12-24 | 440 | 445 | 439 | 439 | 63,000 | 439 |
| 2015-12-22 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 2015-12-21 | 440 | 446 | 440 | 442 | 23,000 | 442 |
| 2015-12-18 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2015-12-17 | 444 | 450 | 444 | 450 | 4,000 | 450 |
| 2015-12-16 | 450 | 450 | 443 | 443 | 38,000 | 443 |
| 2015-12-15 | 455 | 455 | 450 | 450 | 22,000 | 450 |
| 2015-12-14 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2015-12-11 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2015-12-10 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2015-12-09 | 460 | 460 | 459 | 459 | 3,000 | 459 |
| 2015-12-08 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-12-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-12-03 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2015-12-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-12-01 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2015-11-30 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2015-11-27 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-11-26 | 476 | 476 | 474 | 474 | 2,000 | 474 |
| 2015-11-25 | 470 | 480 | 470 | 480 | 9,000 | 480 |
| 2015-11-24 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2015-11-20 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2015-11-18 | 457 | 468 | 457 | 460 | 7,000 | 460 |
| 2015-11-17 | 457 | 464 | 457 | 464 | 2,000 | 464 |
| 2015-11-16 | 455 | 463 | 455 | 458 | 5,000 | 458 |
| 2015-11-12 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-11-11 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-11-10 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2015-11-09 | 455 | 455 | 455 | 455 | 16,000 | 455 |
| 2015-11-06 | 458 | 458 | 455 | 455 | 3,000 | 455 |
| 2015-11-05 | 456 | 460 | 456 | 460 | 2,000 | 460 |
| 2015-11-04 | 456 | 460 | 456 | 460 | 4,000 | 460 |
| 2015-11-02 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2015-10-30 | 457 | 465 | 457 | 460 | 3,000 | 460 |
| 2015-10-29 | 455 | 465 | 455 | 460 | 5,000 | 460 |
| 2015-10-28 | 451 | 459 | 451 | 459 | 3,000 | 459 |
| 2015-10-27 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2015-10-26 | 456 | 456 | 453 | 453 | 4,000 | 453 |
| 2015-10-23 | 456 | 458 | 452 | 456 | 7,000 | 456 |
| 2015-10-22 | 460 | 460 | 456 | 456 | 2,000 | 456 |
| 2015-10-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2015-10-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-10-16 | 466 | 473 | 466 | 473 | 3,000 | 473 |
| 2015-10-15 | 474 | 474 | 451 | 466 | 16,000 | 466 |
| 2015-10-14 | 449 | 449 | 446 | 446 | 3,000 | 446 |
| 2015-10-13 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-10-09 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-10-08 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-10-07 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-10-06 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-09-29 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2015-09-28 | 445 | 451 | 445 | 450 | 4,000 | 450 |
| 2015-09-25 | 451 | 451 | 438 | 438 | 2,000 | 438 |
| 2015-09-24 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2015-09-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-09-14 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-09-11 | 447 | 454 | 447 | 454 | 2,000 | 454 |
| 2015-09-10 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2015-09-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2015-09-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2015-09-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2015-09-04 | 446 | 446 | 440 | 440 | 2,000 | 440 |
| 2015-09-03 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2015-09-02 | 427 | 435 | 427 | 435 | 5,000 | 435 |
| 2015-09-01 | 449 | 449 | 435 | 435 | 6,000 | 435 |
| 2015-08-31 | 462 | 462 | 449 | 449 | 4,000 | 449 |
| 2015-08-28 | 450 | 458 | 450 | 458 | 5,000 | 458 |
| 2015-08-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2015-08-26 | 450 | 450 | 438 | 438 | 2,000 | 438 |
| 2015-08-25 | 437 | 450 | 437 | 450 | 5,000 | 450 |
| 2015-08-24 | 468 | 468 | 450 | 450 | 9,000 | 450 |
| 2015-08-21 | 494 | 494 | 468 | 468 | 10,000 | 468 |
| 2015-08-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-08-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-08-18 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2015-08-17 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-08-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-08-13 | 490 | 490 | 466 | 470 | 4,000 | 470 |
| 2015-08-12 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2015-08-11 | 484 | 484 | 480 | 480 | 3,000 | 480 |
| 2015-08-10 | 486 | 486 | 484 | 484 | 2,000 | 484 |
| 2015-08-07 | 493 | 493 | 486 | 486 | 2,000 | 486 |
| 2015-08-06 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2015-08-05 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2015-07-31 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2015-07-30 | 500 | 500 | 490 | 500 | 3,000 | 500 |
| 2015-07-29 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2015-07-27 | 514 | 514 | 512 | 512 | 2,000 | 512 |
| 2015-07-24 | 500 | 509 | 500 | 506 | 5,000 | 506 |
| 2015-07-23 | 481 | 500 | 481 | 492 | 16,000 | 492 |
| 2015-07-22 | 482 | 482 | 482 | 482 | 4,000 | 482 |
| 2015-07-21 | 484 | 484 | 474 | 474 | 6,000 | 474 |
| 2015-07-17 | 520 | 520 | 474 | 477 | 94,000 | 477 |
| 2015-07-16 | 520 | 520 | 505 | 515 | 3,000 | 515 |
| 2015-07-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2015-07-14 | 523 | 525 | 523 | 525 | 2,000 | 525 |
| 2015-07-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2015-07-10 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2015-07-09 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2015-07-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2015-07-07 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2015-07-06 | 530 | 530 | 504 | 504 | 2,000 | 504 |
| 2015-07-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2015-07-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2015-07-01 | 520 | 529 | 520 | 529 | 3,000 | 529 |
| 2015-06-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2015-06-29 | 520 | 520 | 520 | 520 | 54,000 | 520 |
| 2015-06-26 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2015-06-25 | 518 | 525 | 518 | 525 | 2,000 | 525 |
| 2015-06-24 | 517 | 520 | 517 | 520 | 16,000 | 520 |
| 2015-06-23 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2015-06-22 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2015-06-19 | 509 | 510 | 509 | 510 | 5,000 | 510 |
| 2015-06-18 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 2015-06-17 | 505 | 508 | 505 | 505 | 14,000 | 505 |
| 2015-06-16 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2015-06-15 | 490 | 502 | 490 | 502 | 3,000 | 502 |
| 2015-06-12 | 494 | 502 | 489 | 489 | 11,000 | 489 |
| 2015-06-11 | 495 | 495 | 487 | 487 | 3,000 | 487 |
| 2015-06-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-06-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2015-06-08 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2015-06-05 | 495 | 495 | 483 | 483 | 3,000 | 483 |
| 2015-06-04 | 497 | 497 | 482 | 482 | 2,000 | 482 |
| 2015-06-03 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2015-06-02 | 486 | 486 | 486 | 486 | 14,000 | 486 |
| 2015-06-01 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 2015-05-29 | 486 | 486 | 480 | 486 | 4,000 | 486 |
| 2015-05-28 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2015-05-27 | 479 | 485 | 479 | 485 | 6,000 | 485 |
| 2015-05-26 | 475 | 485 | 475 | 485 | 2,000 | 485 |
| 2015-05-22 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2015-05-21 | 470 | 481 | 470 | 475 | 14,000 | 475 |
| 2015-05-20 | 467 | 468 | 467 | 468 | 2,000 | 468 |
| 2015-05-18 | 465 | 465 | 462 | 462 | 10,000 | 462 |
| 2015-05-15 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 2015-05-14 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2015-05-13 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2015-05-12 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2015-05-11 | 464 | 464 | 461 | 461 | 2,000 | 461 |
| 2015-05-07 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2015-05-01 | 462 | 462 | 458 | 460 | 10,000 | 460 |
| 2015-04-30 | 462 | 463 | 462 | 462 | 4,000 | 462 |
| 2015-04-24 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2015-04-23 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2015-04-22 | 469 | 469 | 437 | 437 | 8,000 | 437 |
| 2015-04-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-04-20 | 467 | 467 | 465 | 465 | 2,000 | 465 |
| 2015-04-14 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2015-04-13 | 465 | 465 | 465 | 465 | 15,000 | 465 |
| 2015-04-08 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2015-04-07 | 471 | 475 | 471 | 475 | 2,000 | 475 |
| 2015-04-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-04-03 | 457 | 457 | 453 | 453 | 2,000 | 453 |
| 2015-04-02 | 444 | 445 | 444 | 445 | 4,000 | 445 |
| 2015-04-01 | 447 | 447 | 445 | 445 | 5,000 | 445 |
| 2015-03-31 | 488 | 488 | 463 | 463 | 5,000 | 463 |
| 2015-03-27 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-03-25 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 2015-03-24 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-03-23 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-03-20 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 2015-03-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2015-03-17 | 475 | 476 | 475 | 476 | 10,000 | 476 |
| 2015-03-16 | 476 | 476 | 476 | 476 | 6,000 | 476 |
| 2015-03-13 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2015-03-12 | 445 | 445 | 444 | 445 | 10,000 | 445 |
| 2015-03-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2015-03-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-03-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2015-03-04 | 444 | 449 | 444 | 449 | 5,000 | 449 |
| 2015-03-03 | 441 | 443 | 441 | 443 | 10,000 | 443 |
| 2015-03-02 | 439 | 440 | 430 | 440 | 5,000 | 440 |
| 2015-02-27 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-02-26 | 430 | 439 | 430 | 439 | 4,000 | 439 |
| 2015-02-25 | 428 | 436 | 428 | 436 | 4,000 | 436 |
| 2015-02-24 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2015-02-23 | 436 | 438 | 422 | 422 | 6,000 | 422 |
| 2015-02-20 | 424 | 424 | 418 | 418 | 2,000 | 418 |
| 2015-02-18 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2015-02-16 | 414 | 420 | 414 | 420 | 12,000 | 420 |
| 2015-02-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2015-02-09 | 414 | 420 | 414 | 420 | 4,000 | 420 |
| 2015-02-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2015-02-04 | 412 | 420 | 412 | 420 | 3,000 | 420 |
| 2015-01-30 | 432 | 433 | 432 | 432 | 4,000 | 432 |
| 2015-01-29 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2015-01-28 | 425 | 430 | 425 | 426 | 6,000 | 426 |
| 2015-01-27 | 415 | 425 | 415 | 425 | 6,000 | 425 |
| 2015-01-26 | 408 | 420 | 408 | 420 | 20,000 | 420 |
| 2015-01-23 | 402 | 410 | 402 | 410 | 17,000 | 410 |
| 2015-01-22 | 401 | 402 | 401 | 401 | 3,000 | 401 |
| 2015-01-21 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2015-01-19 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2015-01-16 | 409 | 409 | 400 | 400 | 11,000 | 400 |
| 2015-01-15 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2015-01-14 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2015-01-13 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2015-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-01-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
分割・併合履歴 ： なし
