3892 (株)岡山製紙の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-28	522	522	508	508	2,000	508
2016-12-27	502	502	501	502	9,000	502
2016-12-26	502	502	502	502	2,000	502
2016-12-19	497	503	497	502	12,000	502
2016-12-16	491	495	491	495	3,000	495
2016-12-15	497	497	490	495	7,000	495
2016-12-14	501	501	497	497	4,000	497
2016-12-13	502	502	501	502	3,000	502
2016-12-12	500	502	500	502	5,000	502
2016-12-09	500	500	500	500	5,000	500
2016-12-08	498	498	490	495	5,000	495
2016-12-07	490	490	490	490	5,000	490
2016-12-05	495	495	490	490	3,000	490
2016-12-01	486	500	486	490	14,000	490
2016-11-30	488	488	482	482	5,000	482
2016-11-28	484	484	480	480	4,000	480
2016-11-25	489	489	489	489	3,000	489
2016-11-24	494	494	483	489	10,000	489
2016-11-21	489	489	489	489	43,000	489
2016-11-18	487	489	487	489	11,000	489
2016-11-17	491	491	487	487	10,000	487
2016-11-16	490	490	490	490	1,000	490
2016-11-15	495	495	495	495	1,000	495
2016-11-14	500	500	495	495	2,000	495
2016-11-11	500	500	500	500	1,000	500
2016-11-10	489	500	489	500	46,000	500
2016-11-09	507	507	480	480	24,000	480
2016-11-01	505	508	505	508	2,000	508
2016-10-28	500	500	500	500	1,000	500
2016-10-27	500	500	500	500	1,000	500
2016-10-26	495	495	495	495	1,000	495
2016-10-24	505	505	505	505	1,000	505
2016-10-12	512	512	512	512	1,000	512
2016-10-11	495	525	495	518	12,000	518
2016-10-07	498	498	495	495	2,000	495
2016-10-06	500	500	500	500	22,000	500
2016-10-04	494	494	494	494	1,000	494
2016-10-03	491	499	491	499	10,000	499
2016-09-30	480	485	480	485	6,000	485
2016-09-27	480	480	480	480	6,000	480
2016-09-26	480	480	480	480	3,000	480
2016-09-23	480	485	480	485	6,000	485
2016-09-21	460	460	460	460	1,000	460
2016-09-16	460	460	460	460	3,000	460
2016-09-14	462	462	462	462	1,000	462
2016-09-12	460	460	460	460	1,000	460
2016-09-09	465	465	465	465	8,000	465
2016-09-08	465	465	465	465	1,000	465
2016-09-07	470	470	470	470	41,000	470
2016-09-06	470	470	470	470	3,000	470
2016-09-02	465	470	460	470	9,000	470
2016-09-01	470	470	470	470	12,000	470
2016-08-29	470	480	470	470	14,000	470
2016-08-26	466	470	466	470	5,000	470
2016-08-24	461	461	461	461	1,000	461
2016-08-22	460	460	460	460	3,000	460
2016-08-17	458	460	452	452	5,000	452
2016-08-15	465	465	459	460	5,000	460
2016-08-12	455	460	455	460	7,000	460
2016-08-09	455	455	455	455	1,000	455
2016-08-05	450	450	450	450	1,000	450
2016-08-04	448	448	445	445	3,000	445
2016-08-03	448	450	448	450	4,000	450
2016-08-02	450	450	450	450	1,000	450
2016-07-28	451	452	451	452	4,000	452
2016-07-26	447	447	441	447	10,000	447
2016-07-25	445	450	445	450	3,000	450
2016-07-22	451	451	444	444	6,000	444
2016-07-20	456	456	456	456	1,000	456
2016-07-19	454	454	451	451	4,000	451
2016-07-15	454	454	454	454	2,000	454
2016-07-14	454	454	454	454	1,000	454
2016-07-13	450	450	450	450	5,000	450
2016-07-12	450	458	450	458	2,000	458
2016-07-11	451	456	450	450	8,000	450
2016-07-08	451	451	451	451	2,000	451
2016-07-07	458	458	458	458	4,000	458
2016-07-06	458	458	458	458	1,000	458
2016-07-04	463	465	463	465	2,000	465
2016-07-01	450	458	450	458	15,000	458
2016-06-30	450	450	448	450	7,000	450
2016-06-29	451	451	449	449	5,000	449
2016-06-28	450	451	450	450	6,000	450
2016-06-27	459	459	450	450	5,000	450
2016-06-22	478	478	478	478	1,000	478
2016-06-13	481	481	475	479	3,000	479
2016-06-10	481	481	476	481	23,000	481
2016-06-09	481	481	481	481	2,000	481
2016-06-08	468	486	468	486	5,000	486
2016-06-06	476	476	468	468	11,000	468
2016-06-01	473	473	465	465	3,000	465
2016-05-31	473	473	473	473	3,000	473
2016-05-30	479	479	473	473	2,000	473
2016-05-26	472	480	472	473	4,000	473
2016-05-25	473	490	466	490	56,000	490
2016-05-24	478	478	473	473	2,000	473
2016-05-23	471	471	471	471	2,000	471
2016-05-20	476	476	476	476	1,000	476
2016-05-19	475	476	475	476	5,000	476
2016-05-18	478	478	462	468	6,000	468
2016-05-17	488	488	462	462	15,000	462
2016-05-16	450	450	450	450	10,000	450
2016-05-13	453	453	449	449	4,000	449
2016-05-12	450	458	450	453	6,000	453
2016-05-09	453	453	453	453	1,000	453
2016-05-06	448	453	448	453	2,000	453
2016-05-02	440	446	440	446	4,000	446
2016-04-28	447	447	440	440	4,000	440
2016-04-26	447	447	447	447	1,000	447
2016-04-25	452	456	447	447	5,000	447
2016-04-22	452	452	452	452	4,000	452
2016-04-21	453	453	453	453	4,000	453
2016-04-20	451	459	451	453	4,000	453
2016-04-18	451	451	451	451	2,000	451
2016-04-15	460	460	460	460	1,000	460
2016-04-13	447	447	441	441	2,000	441
2016-04-12	439	439	439	439	1,000	439
2016-04-08	434	434	434	434	1,000	434
2016-04-07	434	434	434	434	1,000	434
2016-04-06	435	435	428	428	2,000	428
2016-04-05	441	441	440	440	8,000	440
2016-04-04	449	449	440	440	5,000	440
2016-04-01	460	460	445	445	5,000	445
2016-03-31	469	469	453	461	3,000	461
2016-03-29	445	445	445	445	1,000	445
2016-03-28	440	440	440	440	2,000	440
2016-03-25	438	438	435	435	2,000	435
2016-03-24	438	438	438	438	1,000	438
2016-03-23	446	446	439	439	2,000	439
2016-03-22	435	446	435	446	2,000	446
2016-03-18	443	443	443	443	1,000	443
2016-03-17	448	448	448	448	1,000	448
2016-03-16	440	448	440	448	3,000	448
2016-03-10	439	439	435	435	2,000	435
2016-03-09	444	444	444	444	1,000	444
2016-03-07	436	436	436	436	2,000	436
2016-03-03	442	442	430	430	5,000	430
2016-02-24	435	435	435	435	2,000	435
2016-02-23	434	434	434	434	1,000	434
2016-02-17	430	430	430	430	10,000	430
2016-02-15	422	422	422	422	1,000	422
2016-02-12	415	425	409	414	38,000	414
2016-02-10	425	433	419	427	9,000	427
2016-02-09	431	438	424	424	17,000	424
2016-02-05	430	430	430	430	1,000	430
2016-02-04	429	429	429	429	1,000	429
2016-02-03	427	429	427	429	2,000	429
2016-01-29	425	425	425	425	1,000	425
2016-01-28	426	426	426	426	1,000	426
2016-01-25	430	430	430	430	1,000	430
2016-01-22	436	436	429	429	2,000	429
2016-01-21	431	431	428	428	2,000	428
2016-01-20	437	437	431	431	2,000	431
2016-01-15	436	436	436	436	1,000	436
2016-01-14	440	440	440	440	1,000	440
2016-01-13	435	450	435	450	6,000	450
2016-01-12	435	435	434	434	5,000	434
2016-01-08	435	435	435	435	2,000	435
2016-01-07	438	438	438	438	2,000	438
2016-01-06	445	445	445	445	1,000	445

分割・併合履歴：なし

3892 (株)岡山製紙 の時系列データ [2016年度]

3892 (株)岡山製紙の時系列データ [2016年度]