1. HOME >
  2. 株価時系列 >
  3. 3892 >
  4. 2016年

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
2016-12-285225225085082,000508
2016-12-275025025015029,000502
2016-12-265025025025022,000502
2016-12-1949750349750212,000502
2016-12-164914954914953,000495
2016-12-154974974904957,000495
2016-12-145015014974974,000497
2016-12-135025025015023,000502
2016-12-125005025005025,000502
2016-12-095005005005005,000500
2016-12-084984984904955,000495
2016-12-074904904904905,000490
2016-12-054954954904903,000490
2016-12-0148650048649014,000490
2016-11-304884884824825,000482
2016-11-284844844804804,000480
2016-11-254894894894893,000489
2016-11-2449449448348910,000489
2016-11-2148948948948943,000489
2016-11-1848748948748911,000489
2016-11-1749149148748710,000487
2016-11-164904904904901,000490
2016-11-154954954954951,000495
2016-11-145005004954952,000495
2016-11-115005005005001,000500
2016-11-1048950048950046,000500
2016-11-0950750748048024,000480
2016-11-015055085055082,000508
2016-10-285005005005001,000500
2016-10-275005005005001,000500
2016-10-264954954954951,000495
2016-10-245055055055051,000505
2016-10-125125125125121,000512
2016-10-1149552549551812,000518
2016-10-074984984954952,000495
2016-10-0650050050050022,000500
2016-10-044944944944941,000494
2016-10-0349149949149910,000499
2016-09-304804854804856,000485
2016-09-274804804804806,000480
2016-09-264804804804803,000480
2016-09-234804854804856,000485
2016-09-214604604604601,000460
2016-09-164604604604603,000460
2016-09-144624624624621,000462
2016-09-124604604604601,000460
2016-09-094654654654658,000465
2016-09-084654654654651,000465
2016-09-0747047047047041,000470
2016-09-064704704704703,000470
2016-09-024654704604709,000470
2016-09-0147047047047012,000470
2016-08-2947048047047014,000470
2016-08-264664704664705,000470
2016-08-244614614614611,000461
2016-08-224604604604603,000460
2016-08-174584604524525,000452
2016-08-154654654594605,000460
2016-08-124554604554607,000460
2016-08-094554554554551,000455
2016-08-054504504504501,000450
2016-08-044484484454453,000445
2016-08-034484504484504,000450
2016-08-024504504504501,000450
2016-07-284514524514524,000452
2016-07-2644744744144710,000447
2016-07-254454504454503,000450
2016-07-224514514444446,000444
2016-07-204564564564561,000456
2016-07-194544544514514,000451
2016-07-154544544544542,000454
2016-07-144544544544541,000454
2016-07-134504504504505,000450
2016-07-124504584504582,000458
2016-07-114514564504508,000450
2016-07-084514514514512,000451
2016-07-074584584584584,000458
2016-07-064584584584581,000458
2016-07-044634654634652,000465
2016-07-0145045845045815,000458
2016-06-304504504484507,000450
2016-06-294514514494495,000449
2016-06-284504514504506,000450
2016-06-274594594504505,000450
2016-06-224784784784781,000478
2016-06-134814814754793,000479
2016-06-1048148147648123,000481
2016-06-094814814814812,000481
2016-06-084684864684865,000486
2016-06-0647647646846811,000468
2016-06-014734734654653,000465
2016-05-314734734734733,000473
2016-05-304794794734732,000473
2016-05-264724804724734,000473
2016-05-2547349046649056,000490
2016-05-244784784734732,000473
2016-05-234714714714712,000471
2016-05-204764764764761,000476
2016-05-194754764754765,000476
2016-05-184784784624686,000468
2016-05-1748848846246215,000462
2016-05-1645045045045010,000450
2016-05-134534534494494,000449
2016-05-124504584504536,000453
2016-05-094534534534531,000453
2016-05-064484534484532,000453
2016-05-024404464404464,000446
2016-04-284474474404404,000440
2016-04-264474474474471,000447
2016-04-254524564474475,000447
2016-04-224524524524524,000452
2016-04-214534534534534,000453
2016-04-204514594514534,000453
2016-04-184514514514512,000451
2016-04-154604604604601,000460
2016-04-134474474414412,000441
2016-04-124394394394391,000439
2016-04-084344344344341,000434
2016-04-074344344344341,000434
2016-04-064354354284282,000428
2016-04-054414414404408,000440
2016-04-044494494404405,000440
2016-04-014604604454455,000445
2016-03-314694694534613,000461
2016-03-294454454454451,000445
2016-03-284404404404402,000440
2016-03-254384384354352,000435
2016-03-244384384384381,000438
2016-03-234464464394392,000439
2016-03-224354464354462,000446
2016-03-184434434434431,000443
2016-03-174484484484481,000448
2016-03-164404484404483,000448
2016-03-104394394354352,000435
2016-03-094444444444441,000444
2016-03-074364364364362,000436
2016-03-034424424304305,000430
2016-02-244354354354352,000435
2016-02-234344344344341,000434
2016-02-1743043043043010,000430
2016-02-154224224224221,000422
2016-02-1241542540941438,000414
2016-02-104254334194279,000427
2016-02-0943143842442417,000424
2016-02-054304304304301,000430
2016-02-044294294294291,000429
2016-02-034274294274292,000429
2016-01-294254254254251,000425
2016-01-284264264264261,000426
2016-01-254304304304301,000430
2016-01-224364364294292,000429
2016-01-214314314284282,000428
2016-01-204374374314312,000431
2016-01-154364364364361,000436
2016-01-144404404404401,000440
2016-01-134354504354506,000450
2016-01-124354354344345,000434
2016-01-084354354354352,000435
2016-01-074384384384382,000438
2016-01-064454454454451,000445

分割・併合履歴 ： なし