3892 (株)岡山製紙の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	885	886	879	886	2,200	886
2021-12-29	884	885	880	885	1,600	885
2021-12-28	881	889	867	879	5,200	879
2021-12-27	890	891	879	881	7,200	881
2021-12-24	890	890	886	888	5,200	888
2021-12-23	885	885	885	885	100	885
2021-12-22	884	887	884	887	700	887
2021-12-21	885	886	883	883	1,700	883
2021-12-20	886	886	885	886	2,700	886
2021-12-17	885	890	885	885	700	885
2021-12-16	884	886	884	886	900	886
2021-12-15	898	898	884	884	3,500	884
2021-12-14	892	894	883	893	1,600	893
2021-12-13	902	902	892	893	2,500	893
2021-12-10	930	930	900	902	5,600	902
2021-12-09	902	902	900	900	300	900
2021-12-08	903	903	896	903	1,000	903
2021-12-07	900	903	896	897	400	897
2021-12-06	904	904	904	904	100	904
2021-12-03	901	901	901	901	100	901
2021-12-02	896	900	896	900	500	900
2021-12-01	891	891	891	891	700	891
2021-11-30	900	900	891	891	600	891
2021-11-29	880	900	880	900	1,900	900
2021-11-26	907	915	907	914	4,800	914
2021-11-25	912	914	896	914	1,400	914
2021-11-24	907	907	904	906	1,100	906
2021-11-22	920	920	906	918	1,400	918
2021-11-19	898	913	898	913	1,200	913
2021-11-18	896	906	896	906	600	906
2021-11-17	897	915	897	902	1,600	902
2021-11-16	913	914	888	890	8,100	890
2021-11-15	-	-	-	913	-	913
2021-11-12	913	913	913	913	400	913
2021-11-11	915	915	913	915	800	915
2021-11-10	918	918	915	915	600	915
2021-11-09	918	918	918	918	100	918
2021-11-08	918	918	918	918	200	918
2021-11-05	920	920	918	918	200	918
2021-11-04	920	920	920	920	800	920
2021-11-02	912	923	912	919	700	919
2021-11-01	912	912	912	912	200	912
2021-10-29	-	-	-	927	-	927
2021-10-28	908	927	908	927	1,800	927
2021-10-27	910	923	910	923	1,700	923
2021-10-26	911	913	911	912	400	912
2021-10-25	913	913	910	910	600	910
2021-10-22	-	-	-	911	-	911
2021-10-21	911	911	911	911	100	911
2021-10-20	-	-	-	912	-	912
2021-10-19	914	914	912	912	500	912
2021-10-18	915	916	912	914	600	914
2021-10-15	907	915	907	915	2,400	915
2021-10-14	914	914	914	914	1,900	914
2021-10-13	911	911	910	910	600	910
2021-10-12	911	911	911	911	600	911
2021-10-11	914	914	911	911	200	911
2021-10-08	909	914	907	907	800	907
2021-10-07	915	915	905	907	1,900	907
2021-10-06	905	919	904	906	2,000	906
2021-10-05	913	913	907	907	300	907
2021-10-04	914	914	914	914	200	914
2021-10-01	907	912	905	905	900	905
2021-09-30	915	916	907	908	7,300	908
2021-09-29	903	920	900	902	7,100	902
2021-09-28	913	918	907	918	3,000	918
2021-09-27	913	920	913	913	1,100	913
2021-09-24	920	920	912	912	4,900	912
2021-09-22	907	912	905	912	1,600	912
2021-09-21	905	907	904	906	1,600	906
2021-09-17	908	908	908	908	500	908
2021-09-16	910	910	909	909	500	909
2021-09-15	907	910	907	910	1,200	910
2021-09-14	906	906	906	906	500	906
2021-09-13	913	913	905	905	1,100	905
2021-09-10	914	914	913	913	400	913
2021-09-09	911	913	911	912	900	912
2021-09-08	918	918	910	911	600	911
2021-09-07	908	912	908	912	1,000	912
2021-09-06	908	911	908	909	600	909
2021-09-03	902	905	902	905	2,700	905
2021-09-02	902	902	902	902	600	902
2021-09-01	904	904	903	903	1,900	903
2021-08-31	908	908	904	904	400	904
2021-08-30	901	908	900	908	300	908
2021-08-27	906	907	906	907	200	907
2021-08-26	906	906	904	904	3,100	904
2021-08-25	906	906	906	906	800	906
2021-08-24	904	904	904	904	100	904
2021-08-23	906	906	900	901	700	901
2021-08-20	904	904	902	902	300	902
2021-08-19	906	906	904	904	900	904
2021-08-18	905	905	901	905	2,600	905
2021-08-17	906	910	906	908	400	908
2021-08-16	906	910	905	910	2,200	910
2021-08-13	912	913	905	905	800	905
2021-08-12	918	918	904	910	700	910
2021-08-11	902	919	902	919	800	919
2021-08-10	912	913	902	902	2,400	902
2021-08-06	913	913	913	913	200	913
2021-08-05	918	918	912	913	300	913
2021-08-04	918	918	918	918	400	918
2021-08-03	911	911	911	911	1,500	911
2021-08-02	914	915	911	911	2,400	911
2021-07-30	-	-	-	920	-	920
2021-07-29	920	920	911	920	1,000	920
2021-07-28	920	920	920	920	200	920
2021-07-27	912	919	911	918	2,600	918
2021-07-26	922	932	921	921	1,100	921
2021-07-21	934	934	921	922	900	922
2021-07-20	919	927	904	927	1,000	927
2021-07-19	931	931	901	928	2,600	928
2021-07-16	932	939	932	935	3,100	935
2021-07-15	940	952	932	937	7,900	937
2021-07-14	952	960	952	954	2,500	954
2021-07-13	951	955	945	952	2,700	952
2021-07-12	961	963	945	952	8,200	952
2021-07-09	936	945	924	930	2,300	930
2021-07-08	944	944	937	937	2,000	937
2021-07-07	940	949	940	947	1,200	947
2021-07-06	945	945	943	943	600	943
2021-07-05	950	950	944	945	4,200	945
2021-07-02	950	950	950	950	1,200	950
2021-07-01	947	955	947	947	500	947
2021-06-30	947	958	947	956	1,400	956
2021-06-29	950	957	945	957	4,100	957
2021-06-28	950	951	945	951	2,300	951
2021-06-25	954	954	944	949	2,800	949
2021-06-24	944	949	943	947	600	947
2021-06-23	954	954	943	943	1,600	943
2021-06-22	942	955	939	951	5,700	951
2021-06-21	939	942	935	942	3,600	942
2021-06-18	947	947	940	940	1,700	940
2021-06-17	946	947	940	940	2,700	940
2021-06-16	941	947	940	944	2,700	944
2021-06-15	941	941	935	937	1,600	937
2021-06-14	941	941	935	935	800	935
2021-06-11	938	938	935	938	1,300	938
2021-06-10	939	945	938	938	2,400	938
2021-06-09	935	940	935	936	1,300	936
2021-06-08	939	942	932	940	7,700	940
2021-06-07	931	938	931	931	1,200	931
2021-06-04	935	937	929	931	2,800	931
2021-06-03	930	934	928	930	3,200	930
2021-06-02	932	935	930	933	2,400	933
2021-06-01	940	940	935	935	2,200	935
2021-05-31	935	941	931	940	6,200	940
2021-05-28	947	948	926	942	63,400	942
2021-05-27	950	964	935	935	162,600	935
2021-05-26	980	980	971	971	27,900	971
2021-05-25	988	988	981	983	14,600	983
2021-05-24	990	990	984	988	13,400	988
2021-05-21	986	990	981	985	4,000	985
2021-05-20	986	986	983	986	3,400	986
2021-05-19	978	988	978	986	2,600	986
2021-05-18	984	984	974	978	5,100	978
2021-05-17	981	985	979	984	5,800	984
2021-05-14	974	983	974	983	4,500	983
2021-05-13	975	983	965	973	8,100	973
2021-05-12	998	1,000	975	987	12,300	987
2021-05-11	1,003	1,003	1,000	1,000	2,600	1,000
2021-05-10	1,000	1,006	999	1,002	8,100	1,002
2021-05-07	1,000	1,014	998	998	10,500	998
2021-05-06	990	1,007	989	1,006	8,800	1,006
2021-04-30	1,000	1,000	990	990	2,800	990
2021-04-28	998	999	985	998	5,400	998
2021-04-27	992	993	985	993	3,700	993
2021-04-26	981	988	981	982	1,900	982
2021-04-23	988	991	979	991	2,800	991
2021-04-22	973	982	972	981	3,100	981
2021-04-21	992	993	971	973	10,600	973
2021-04-20	989	992	988	992	2,800	992
2021-04-19	993	999	985	988	5,600	988
2021-04-16	995	996	993	995	2,000	995
2021-04-15	997	998	982	995	2,400	995
2021-04-14	980	994	976	992	5,400	992
2021-04-13	979	979	975	976	2,200	976
2021-04-12	978	978	974	978	3,700	978
2021-04-09	980	982	972	974	7,000	974
2021-04-08	993	994	983	983	6,500	983
2021-04-07	1,002	1,005	991	997	8,300	997
2021-04-06	1,000	1,007	995	1,006	7,100	1,006
2021-04-05	994	1,000	989	999	12,200	999
2021-04-02	970	983	967	983	6,800	983
2021-04-01	968	969	963	969	6,100	969
2021-03-31	948	963	943	961	13,300	961
2021-03-30	950	958	944	952	7,200	952
2021-03-29	963	963	948	948	10,100	948
2021-03-26	928	938	928	938	1,800	938
2021-03-25	925	936	925	928	4,100	928
2021-03-24	941	941	921	924	5,500	924
2021-03-23	943	947	939	939	5,000	939
2021-03-22	950	950	936	943	6,400	943
2021-03-19	938	943	933	943	5,700	943
2021-03-18	933	936	932	934	3,100	934
2021-03-17	925	932	925	932	3,100	932
2021-03-16	923	927	920	925	1,500	925
2021-03-15	920	925	920	923	5,000	923
2021-03-12	917	917	909	910	1,800	910
2021-03-11	919	919	912	912	2,800	912
2021-03-10	911	916	911	911	1,200	911
2021-03-09	910	910	909	909	600	909
2021-03-08	917	917	908	908	3,000	908
2021-03-05	901	908	901	908	2,200	908
2021-03-04	915	915	891	901	7,800	901
2021-03-03	916	919	916	916	1,300	916
2021-03-02	928	928	916	916	1,800	916
2021-03-01	919	920	915	920	5,100	920
2021-02-26	920	920	913	913	4,300	913
2021-02-25	927	927	920	920	1,200	920
2021-02-24	924	927	918	918	2,400	918
2021-02-22	917	926	917	917	1,600	917
2021-02-19	922	925	916	916	3,100	916
2021-02-18	935	937	921	922	6,000	922
2021-02-17	929	936	926	935	2,700	935
2021-02-16	929	932	929	929	3,400	929
2021-02-15	919	929	919	929	2,100	929
2021-02-12	921	922	917	918	1,600	918
2021-02-10	917	921	917	919	2,200	919
2021-02-09	917	919	915	918	2,100	918
2021-02-08	916	920	916	916	5,000	916
2021-02-05	909	916	909	912	6,000	912
2021-02-04	909	909	909	909	1,500	909
2021-02-03	905	913	903	909	4,400	909
2021-02-02	902	905	901	903	1,800	903
2021-02-01	903	903	899	901	3,100	901
2021-01-29	901	911	901	903	3,200	903
2021-01-28	906	908	898	908	7,500	908
2021-01-27	895	990	895	905	78,100	905
2021-01-26	894	901	893	895	1,300	895
2021-01-25	906	906	894	894	1,700	894
2021-01-22	900	900	891	891	1,900	891
2021-01-21	890	902	890	900	3,600	900
2021-01-20	889	897	887	887	2,700	887
2021-01-19	890	893	889	889	1,700	889
2021-01-18	891	891	887	889	2,300	889
2021-01-15	884	894	884	891	1,900	891
2021-01-14	899	910	882	888	10,700	888
2021-01-13	899	903	899	899	5,100	899
2021-01-12	899	903	891	900	13,600	900
2021-01-08	923	924	912	919	2,900	919
2021-01-07	915	918	911	911	2,000	911
2021-01-06	916	922	913	913	3,200	913
2021-01-05	927	927	922	927	900	927
2021-01-04	922	931	922	928	2,800	928

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3892 (株)岡山製紙 の時系列データ [2021年度]

3892 (株)岡山製紙の時系列データ [2021年度]