3892 (株)岡山製紙 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 725 | 725 | 717 | 719 | 4,200 | 719 |
| 2017-12-28 | 721 | 721 | 701 | 713 | 4,700 | 713 |
| 2017-12-27 | 700 | 729 | 700 | 718 | 2,300 | 718 |
| 2017-12-26 | 715 | 715 | 696 | 700 | 7,700 | 700 |
| 2017-12-25 | 700 | 712 | 700 | 708 | 7,300 | 708 |
| 2017-12-22 | 698 | 700 | 698 | 700 | 1,100 | 700 |
| 2017-12-21 | 707 | 707 | 691 | 696 | 5,800 | 696 |
| 2017-12-20 | 712 | 712 | 705 | 707 | 1,800 | 707 |
| 2017-12-19 | 709 | 709 | 701 | 701 | 1,500 | 701 |
| 2017-12-18 | 700 | 704 | 697 | 699 | 6,500 | 699 |
| 2017-12-15 | 700 | 700 | 691 | 699 | 5,400 | 699 |
| 2017-12-14 | 688 | 703 | 683 | 700 | 14,900 | 700 |
| 2017-12-13 | 679 | 692 | 678 | 683 | 2,900 | 683 |
| 2017-12-12 | 672 | 681 | 672 | 681 | 1,500 | 681 |
| 2017-12-11 | 686 | 697 | 674 | 674 | 8,800 | 674 |
| 2017-12-08 | 668 | 671 | 655 | 665 | 13,700 | 665 |
| 2017-12-07 | 654 | 674 | 652 | 659 | 12,000 | 659 |
| 2017-12-06 | 682 | 683 | 640 | 645 | 34,400 | 645 |
| 2017-12-05 | 694 | 694 | 685 | 686 | 3,600 | 686 |
| 2017-12-04 | 700 | 701 | 687 | 694 | 13,400 | 694 |
| 2017-12-01 | 680 | 712 | 668 | 705 | 28,800 | 705 |
| 2017-11-30 | 681 | 708 | 681 | 700 | 13,000 | 700 |
| 2017-11-29 | 652 | 690 | 652 | 680 | 53,000 | 680 |
| 2017-11-28 | 644 | 652 | 644 | 652 | 14,000 | 652 |
| 2017-11-27 | 639 | 655 | 639 | 650 | 20,000 | 650 |
| 2017-11-24 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2017-11-22 | 632 | 632 | 631 | 631 | 5,000 | 631 |
| 2017-11-21 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2017-11-20 | 637 | 637 | 629 | 629 | 2,000 | 629 |
| 2017-11-17 | 630 | 638 | 630 | 638 | 2,000 | 638 |
| 2017-11-16 | 628 | 632 | 628 | 632 | 4,000 | 632 |
| 2017-11-15 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2017-11-13 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2017-11-10 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2017-11-09 | 647 | 647 | 635 | 635 | 8,000 | 635 |
| 2017-11-08 | 640 | 653 | 640 | 653 | 16,000 | 653 |
| 2017-11-06 | 636 | 642 | 635 | 642 | 57,000 | 642 |
| 2017-11-02 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2017-11-01 | 630 | 631 | 630 | 630 | 3,000 | 630 |
| 2017-10-30 | 639 | 639 | 620 | 628 | 49,000 | 628 |
| 2017-10-27 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2017-10-26 | 649 | 649 | 645 | 645 | 3,000 | 645 |
| 2017-10-25 | 633 | 635 | 630 | 630 | 9,000 | 630 |
| 2017-10-24 | 626 | 628 | 625 | 628 | 6,000 | 628 |
| 2017-10-23 | 630 | 631 | 622 | 631 | 6,000 | 631 |
| 2017-10-20 | 631 | 631 | 625 | 625 | 6,000 | 625 |
| 2017-10-19 | 632 | 632 | 625 | 629 | 9,000 | 629 |
| 2017-10-18 | 653 | 653 | 626 | 633 | 28,000 | 633 |
| 2017-10-17 | 680 | 680 | 633 | 643 | 87,000 | 643 |
| 2017-10-16 | 580 | 580 | 579 | 580 | 5,000 | 580 |
| 2017-10-13 | 575 | 580 | 575 | 580 | 5,000 | 580 |
| 2017-10-12 | 576 | 580 | 576 | 580 | 10,000 | 580 |
| 2017-10-06 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2017-10-05 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2017-10-04 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2017-10-03 | 575 | 577 | 575 | 575 | 6,000 | 575 |
| 2017-10-02 | 561 | 565 | 561 | 565 | 2,000 | 565 |
| 2017-09-29 | 557 | 561 | 557 | 561 | 2,000 | 561 |
| 2017-09-27 | 555 | 556 | 555 | 556 | 3,000 | 556 |
| 2017-09-26 | 557 | 557 | 555 | 555 | 6,000 | 555 |
| 2017-09-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2017-09-21 | 559 | 560 | 559 | 560 | 3,000 | 560 |
| 2017-09-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2017-09-19 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2017-09-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2017-09-14 | 550 | 554 | 550 | 554 | 6,000 | 554 |
| 2017-09-13 | 552 | 553 | 552 | 553 | 2,000 | 553 |
| 2017-09-12 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2017-09-11 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2017-09-06 | 550 | 550 | 545 | 550 | 7,000 | 550 |
| 2017-09-05 | 543 | 550 | 543 | 550 | 4,000 | 550 |
| 2017-08-30 | 543 | 543 | 542 | 542 | 4,000 | 542 |
| 2017-08-29 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2017-08-28 | 550 | 554 | 550 | 554 | 6,000 | 554 |
| 2017-08-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2017-08-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2017-08-18 | 546 | 550 | 546 | 550 | 2,000 | 550 |
| 2017-08-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2017-08-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2017-08-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2017-08-03 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2017-08-01 | 543 | 550 | 543 | 550 | 2,000 | 550 |
| 2017-07-28 | 541 | 550 | 541 | 550 | 24,000 | 550 |
| 2017-07-27 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2017-07-26 | 549 | 550 | 549 | 550 | 7,000 | 550 |
| 2017-07-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2017-07-24 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2017-07-21 | 557 | 557 | 550 | 550 | 9,000 | 550 |
| 2017-07-20 | 560 | 560 | 555 | 557 | 10,000 | 557 |
| 2017-07-18 | 566 | 566 | 562 | 562 | 3,000 | 562 |
| 2017-07-14 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2017-07-13 | 562 | 562 | 561 | 561 | 2,000 | 561 |
| 2017-07-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2017-07-04 | 574 | 574 | 570 | 570 | 2,000 | 570 |
| 2017-07-03 | 568 | 570 | 565 | 570 | 12,000 | 570 |
| 2017-06-29 | 568 | 568 | 564 | 564 | 5,000 | 564 |
| 2017-06-28 | 561 | 568 | 561 | 568 | 4,000 | 568 |
| 2017-06-27 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2017-06-23 | 566 | 566 | 560 | 560 | 3,000 | 560 |
| 2017-06-20 | 570 | 570 | 569 | 570 | 4,000 | 570 |
| 2017-06-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2017-06-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2017-06-15 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 2017-06-14 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2017-06-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2017-06-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2017-06-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2017-06-05 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2017-06-02 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2017-05-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2017-05-26 | 578 | 579 | 578 | 579 | 3,000 | 579 |
| 2017-05-25 | 581 | 581 | 578 | 578 | 5,000 | 578 |
| 2017-05-24 | 590 | 590 | 581 | 581 | 7,000 | 581 |
| 2017-05-23 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2017-05-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2017-05-19 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2017-05-18 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2017-05-15 | 590 | 597 | 590 | 590 | 23,000 | 590 |
| 2017-05-12 | 586 | 586 | 576 | 576 | 2,000 | 576 |
| 2017-05-11 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2017-05-10 | 567 | 567 | 566 | 566 | 3,000 | 566 |
| 2017-05-09 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2017-05-01 | 570 | 571 | 570 | 571 | 8,000 | 571 |
| 2017-04-26 | 579 | 589 | 579 | 589 | 3,000 | 589 |
| 2017-04-25 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2017-04-24 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2017-04-21 | 561 | 567 | 561 | 567 | 6,000 | 567 |
| 2017-04-20 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 2017-04-19 | 551 | 555 | 550 | 555 | 4,000 | 555 |
| 2017-04-18 | 557 | 557 | 556 | 556 | 3,000 | 556 |
| 2017-04-12 | 556 | 556 | 551 | 556 | 3,000 | 556 |
| 2017-04-10 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2017-04-07 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2017-04-06 | 551 | 553 | 551 | 553 | 2,000 | 553 |
| 2017-04-04 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2017-04-03 | 560 | 582 | 560 | 561 | 12,000 | 561 |
| 2017-03-31 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 2017-03-29 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2017-03-28 | 591 | 600 | 591 | 600 | 4,000 | 600 |
| 2017-03-24 | 605 | 615 | 601 | 601 | 3,000 | 601 |
| 2017-03-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2017-03-17 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2017-03-15 | 617 | 637 | 617 | 637 | 2,000 | 637 |
| 2017-03-14 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2017-03-09 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2017-03-07 | 636 | 636 | 629 | 629 | 13,000 | 629 |
| 2017-03-06 | 633 | 636 | 633 | 636 | 3,000 | 636 |
| 2017-03-03 | 646 | 646 | 636 | 636 | 6,000 | 636 |
| 2017-03-02 | 642 | 646 | 642 | 646 | 7,000 | 646 |
| 2017-03-01 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2017-02-28 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2017-02-27 | 630 | 630 | 630 | 630 | 18,000 | 630 |
| 2017-02-23 | 620 | 630 | 620 | 630 | 5,000 | 630 |
| 2017-02-21 | 630 | 630 | 620 | 630 | 6,000 | 630 |
| 2017-02-20 | 621 | 625 | 621 | 625 | 4,000 | 625 |
| 2017-02-17 | 617 | 625 | 617 | 625 | 9,000 | 625 |
| 2017-02-16 | 630 | 630 | 620 | 627 | 6,000 | 627 |
| 2017-02-15 | 618 | 629 | 615 | 628 | 18,000 | 628 |
| 2017-02-14 | 620 | 620 | 611 | 611 | 2,000 | 611 |
| 2017-02-13 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2017-02-10 | 617 | 620 | 617 | 620 | 6,000 | 620 |
| 2017-02-08 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2017-02-07 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 2017-02-03 | 610 | 610 | 596 | 602 | 6,000 | 602 |
| 2017-02-02 | 595 | 644 | 595 | 611 | 30,000 | 611 |
| 2017-02-01 | 587 | 602 | 587 | 600 | 39,000 | 600 |
| 2017-01-31 | 553 | 590 | 553 | 589 | 25,000 | 589 |
| 2017-01-26 | 536 | 553 | 536 | 553 | 15,000 | 553 |
| 2017-01-25 | 537 | 537 | 530 | 530 | 3,000 | 530 |
| 2017-01-24 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2017-01-18 | 522 | 535 | 522 | 535 | 2,000 | 535 |
| 2017-01-17 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2017-01-16 | 543 | 550 | 531 | 541 | 5,000 | 541 |
| 2017-01-13 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2017-01-12 | 531 | 540 | 530 | 540 | 11,000 | 540 |
| 2017-01-11 | 525 | 535 | 525 | 530 | 5,000 | 530 |
| 2017-01-10 | 520 | 525 | 520 | 525 | 4,000 | 525 |
| 2017-01-06 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2017-01-04 | 507 | 518 | 507 | 510 | 4,000 | 510 |
分割・併合履歴 ： なし