3892 (株)岡山製紙 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 808 | 811 | 808 | 810 | 1,100 | 810 |
| 2022-12-29 | 806 | 815 | 806 | 814 | 1,000 | 814 |
| 2022-12-28 | 810 | 810 | 805 | 805 | 5,000 | 805 |
| 2022-12-27 | 811 | 814 | 807 | 810 | 1,900 | 810 |
| 2022-12-26 | 810 | 813 | 810 | 811 | 2,800 | 811 |
| 2022-12-23 | 818 | 818 | 813 | 813 | 1,000 | 813 |
| 2022-12-22 | 817 | 817 | 813 | 816 | 400 | 816 |
| 2022-12-21 | 810 | 817 | 810 | 816 | 1,500 | 816 |
| 2022-12-20 | 814 | 815 | 808 | 815 | 1,300 | 815 |
| 2022-12-19 | 810 | 815 | 810 | 814 | 2,300 | 814 |
| 2022-12-16 | 811 | 812 | 810 | 810 | 2,600 | 810 |
| 2022-12-15 | 815 | 815 | 812 | 812 | 1,500 | 812 |
| 2022-12-14 | 814 | 815 | 811 | 813 | 2,300 | 813 |
| 2022-12-13 | 816 | 817 | 816 | 816 | 1,000 | 816 |
| 2022-12-12 | 816 | 816 | 816 | 816 | 500 | 816 |
| 2022-12-09 | 819 | 820 | 819 | 820 | 2,500 | 820 |
| 2022-12-08 | 813 | 818 | 813 | 817 | 900 | 817 |
| 2022-12-07 | 815 | 818 | 815 | 818 | 600 | 818 |
| 2022-12-06 | 818 | 820 | 818 | 818 | 400 | 818 |
| 2022-12-05 | 821 | 824 | 818 | 818 | 1,300 | 818 |
| 2022-12-02 | 820 | 822 | 814 | 821 | 1,900 | 821 |
| 2022-12-01 | 822 | 824 | 820 | 820 | 1,800 | 820 |
| 2022-11-30 | 827 | 827 | 820 | 820 | 1,400 | 820 |
| 2022-11-29 | 826 | 826 | 813 | 823 | 3,700 | 823 |
| 2022-11-28 | 823 | 827 | 823 | 826 | 4,500 | 826 |
| 2022-11-25 | 822 | 827 | 821 | 823 | 5,600 | 823 |
| 2022-11-24 | 819 | 822 | 819 | 821 | 2,200 | 821 |
| 2022-11-22 | 815 | 820 | 815 | 819 | 1,200 | 819 |
| 2022-11-21 | 816 | 816 | 815 | 815 | 500 | 815 |
| 2022-11-18 | 807 | 813 | 807 | 812 | 2,600 | 812 |
| 2022-11-17 | 816 | 816 | 814 | 814 | 600 | 814 |
| 2022-11-16 | 815 | 816 | 815 | 816 | 200 | 816 |
| 2022-11-15 | 811 | 814 | 811 | 814 | 400 | 814 |
| 2022-11-14 | 810 | 815 | 810 | 815 | 2,100 | 815 |
| 2022-11-11 | 818 | 818 | 817 | 817 | 500 | 817 |
| 2022-11-10 | 818 | 818 | 818 | 818 | 200 | 818 |
| 2022-11-09 | 812 | 818 | 812 | 818 | 200 | 818 |
| 2022-11-08 | 817 | 818 | 808 | 808 | 1,800 | 808 |
| 2022-11-07 | 814 | 818 | 810 | 818 | 2,800 | 818 |
| 2022-11-04 | 818 | 818 | 812 | 812 | 300 | 812 |
| 2022-11-02 | - | - | - | 813 | - | 813 |
| 2022-11-01 | 813 | 813 | 810 | 813 | 1,300 | 813 |
| 2022-10-31 | 811 | 814 | 811 | 813 | 1,200 | 813 |
| 2022-10-28 | 823 | 823 | 812 | 815 | 2,300 | 815 |
| 2022-10-27 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2022-10-26 | 821 | 823 | 820 | 823 | 1,300 | 823 |
| 2022-10-25 | 817 | 821 | 817 | 820 | 1,800 | 820 |
| 2022-10-24 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2022-10-21 | 816 | 820 | 814 | 814 | 800 | 814 |
| 2022-10-20 | - | - | - | 816 | - | 816 |
| 2022-10-19 | 813 | 816 | 813 | 816 | 900 | 816 |
| 2022-10-18 | 813 | 813 | 813 | 813 | 1,900 | 813 |
| 2022-10-17 | 810 | 813 | 810 | 813 | 600 | 813 |
| 2022-10-14 | 812 | 817 | 812 | 813 | 700 | 813 |
| 2022-10-13 | 816 | 816 | 811 | 811 | 600 | 811 |
| 2022-10-12 | 817 | 817 | 817 | 817 | 200 | 817 |
| 2022-10-11 | 820 | 822 | 820 | 820 | 900 | 820 |
| 2022-10-07 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2022-10-06 | - | - | - | 820 | - | 820 |
| 2022-10-05 | 819 | 820 | 819 | 820 | 700 | 820 |
| 2022-10-04 | 817 | 817 | 817 | 817 | 1,100 | 817 |
| 2022-10-03 | 816 | 820 | 816 | 817 | 2,200 | 817 |
| 2022-09-30 | 815 | 820 | 815 | 820 | 1,000 | 820 |
| 2022-09-29 | 815 | 820 | 812 | 817 | 3,600 | 817 |
| 2022-09-28 | 828 | 828 | 815 | 815 | 7,100 | 815 |
| 2022-09-27 | 829 | 829 | 823 | 828 | 600 | 828 |
| 2022-09-26 | 822 | 829 | 820 | 829 | 4,000 | 829 |
| 2022-09-22 | 825 | 825 | 824 | 824 | 3,000 | 824 |
| 2022-09-21 | 826 | 829 | 826 | 829 | 400 | 829 |
| 2022-09-20 | 829 | 829 | 821 | 826 | 2,400 | 826 |
| 2022-09-16 | 830 | 830 | 829 | 829 | 1,400 | 829 |
| 2022-09-15 | 830 | 836 | 825 | 836 | 4,400 | 836 |
| 2022-09-14 | 832 | 837 | 830 | 834 | 1,500 | 834 |
| 2022-09-13 | 830 | 837 | 830 | 835 | 800 | 835 |
| 2022-09-12 | 837 | 837 | 830 | 830 | 600 | 830 |
| 2022-09-09 | 830 | 830 | 825 | 830 | 900 | 830 |
| 2022-09-08 | 828 | 830 | 825 | 829 | 4,100 | 829 |
| 2022-09-07 | 830 | 830 | 828 | 828 | 600 | 828 |
| 2022-09-06 | 830 | 830 | 830 | 830 | 1,300 | 830 |
| 2022-09-05 | 828 | 830 | 828 | 829 | 1,300 | 829 |
| 2022-09-02 | 833 | 835 | 830 | 830 | 1,500 | 830 |
| 2022-09-01 | 835 | 838 | 832 | 835 | 1,500 | 835 |
| 2022-08-31 | 835 | 840 | 835 | 835 | 1,300 | 835 |
| 2022-08-30 | 831 | 840 | 831 | 837 | 1,400 | 837 |
| 2022-08-29 | 834 | 839 | 831 | 831 | 1,300 | 831 |
| 2022-08-26 | 830 | 835 | 830 | 834 | 1,300 | 834 |
| 2022-08-25 | 839 | 840 | 833 | 833 | 2,100 | 833 |
| 2022-08-24 | 832 | 839 | 831 | 831 | 1,100 | 831 |
| 2022-08-23 | 839 | 839 | 830 | 831 | 1,200 | 831 |
| 2022-08-22 | 840 | 840 | 831 | 835 | 1,100 | 835 |
| 2022-08-19 | 839 | 839 | 837 | 837 | 700 | 837 |
| 2022-08-18 | 830 | 839 | 830 | 833 | 900 | 833 |
| 2022-08-17 | 838 | 838 | 833 | 833 | 2,000 | 833 |
| 2022-08-16 | 833 | 834 | 833 | 834 | 800 | 834 |
| 2022-08-15 | 832 | 833 | 830 | 833 | 1,600 | 833 |
| 2022-08-12 | 835 | 835 | 833 | 833 | 1,000 | 833 |
| 2022-08-10 | 830 | 833 | 830 | 831 | 400 | 831 |
| 2022-08-09 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2022-08-08 | 830 | 833 | 829 | 833 | 1,800 | 833 |
| 2022-08-05 | 833 | 835 | 830 | 830 | 700 | 830 |
| 2022-08-04 | - | - | - | 833 | - | 833 |
| 2022-08-03 | 833 | 833 | 832 | 833 | 500 | 833 |
| 2022-08-02 | 833 | 834 | 830 | 832 | 2,700 | 832 |
| 2022-08-01 | 833 | 834 | 829 | 832 | 2,500 | 832 |
| 2022-07-29 | 834 | 836 | 834 | 836 | 600 | 836 |
| 2022-07-28 | 837 | 839 | 835 | 839 | 500 | 839 |
| 2022-07-27 | 837 | 838 | 837 | 838 | 400 | 838 |
| 2022-07-26 | - | - | - | 840 | - | 840 |
| 2022-07-25 | 841 | 841 | 835 | 840 | 1,300 | 840 |
| 2022-07-22 | 840 | 840 | 838 | 839 | 800 | 839 |
| 2022-07-21 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2022-07-20 | 831 | 841 | 831 | 841 | 1,600 | 841 |
| 2022-07-19 | 839 | 839 | 830 | 831 | 1,100 | 831 |
| 2022-07-15 | 837 | 838 | 830 | 838 | 2,200 | 838 |
| 2022-07-14 | 833 | 840 | 830 | 839 | 7,300 | 839 |
| 2022-07-13 | 827 | 833 | 827 | 833 | 3,100 | 833 |
| 2022-07-12 | 829 | 833 | 829 | 833 | 3,700 | 833 |
| 2022-07-11 | 826 | 835 | 825 | 830 | 3,100 | 830 |
| 2022-07-08 | 827 | 828 | 825 | 825 | 3,200 | 825 |
| 2022-07-07 | 827 | 827 | 827 | 827 | 400 | 827 |
| 2022-07-06 | 831 | 831 | 829 | 829 | 400 | 829 |
| 2022-07-05 | 831 | 832 | 831 | 832 | 600 | 832 |
| 2022-07-04 | 829 | 831 | 829 | 831 | 700 | 831 |
| 2022-07-01 | 840 | 840 | 829 | 829 | 2,100 | 829 |
| 2022-06-30 | 832 | 832 | 829 | 829 | 300 | 829 |
| 2022-06-29 | 827 | 836 | 827 | 836 | 5,900 | 836 |
| 2022-06-28 | 825 | 830 | 825 | 826 | 2,700 | 826 |
| 2022-06-27 | 832 | 832 | 827 | 831 | 1,300 | 831 |
| 2022-06-24 | 832 | 832 | 826 | 829 | 2,300 | 829 |
| 2022-06-23 | 827 | 829 | 827 | 829 | 500 | 829 |
| 2022-06-22 | 829 | 829 | 826 | 828 | 2,500 | 828 |
| 2022-06-21 | 830 | 830 | 825 | 829 | 300 | 829 |
| 2022-06-20 | 828 | 832 | 828 | 829 | 2,500 | 829 |
| 2022-06-17 | 830 | 832 | 830 | 832 | 1,200 | 832 |
| 2022-06-16 | 833 | 835 | 831 | 831 | 1,100 | 831 |
| 2022-06-15 | 834 | 835 | 833 | 833 | 2,400 | 833 |
| 2022-06-14 | 835 | 835 | 833 | 834 | 1,400 | 834 |
| 2022-06-13 | 837 | 839 | 835 | 837 | 3,400 | 837 |
| 2022-06-10 | 842 | 842 | 839 | 840 | 1,200 | 840 |
| 2022-06-09 | 840 | 843 | 839 | 842 | 2,600 | 842 |
| 2022-06-08 | 838 | 843 | 838 | 843 | 3,300 | 843 |
| 2022-06-07 | 839 | 841 | 838 | 839 | 3,200 | 839 |
| 2022-06-06 | 841 | 844 | 840 | 840 | 3,900 | 840 |
| 2022-06-03 | 844 | 844 | 840 | 843 | 2,600 | 843 |
| 2022-06-02 | 846 | 848 | 838 | 843 | 6,500 | 843 |
| 2022-06-01 | 835 | 842 | 835 | 836 | 9,200 | 836 |
| 2022-05-31 | 831 | 838 | 831 | 837 | 8,600 | 837 |
| 2022-05-30 | 824 | 853 | 820 | 840 | 70,900 | 840 |
| 2022-05-27 | 846 | 864 | 846 | 864 | 167,400 | 864 |
| 2022-05-26 | 845 | 857 | 845 | 849 | 36,100 | 849 |
| 2022-05-25 | 850 | 859 | 850 | 855 | 27,000 | 855 |
| 2022-05-24 | 860 | 861 | 856 | 857 | 27,900 | 857 |
| 2022-05-23 | 866 | 868 | 863 | 865 | 20,400 | 865 |
| 2022-05-20 | 868 | 872 | 866 | 868 | 10,000 | 868 |
| 2022-05-19 | 872 | 875 | 867 | 873 | 16,500 | 873 |
| 2022-05-18 | 876 | 880 | 875 | 875 | 7,400 | 875 |
| 2022-05-17 | 875 | 881 | 869 | 876 | 8,300 | 876 |
| 2022-05-16 | 888 | 890 | 875 | 875 | 14,400 | 875 |
| 2022-05-13 | 888 | 894 | 887 | 888 | 6,800 | 888 |
| 2022-05-12 | 886 | 900 | 886 | 892 | 7,900 | 892 |
| 2022-05-11 | 890 | 894 | 886 | 892 | 4,700 | 892 |
| 2022-05-10 | 895 | 899 | 891 | 891 | 6,900 | 891 |
| 2022-05-09 | 900 | 901 | 896 | 897 | 5,500 | 897 |
| 2022-05-06 | 901 | 904 | 898 | 902 | 4,500 | 902 |
| 2022-05-02 | 903 | 903 | 898 | 901 | 3,000 | 901 |
| 2022-04-28 | 893 | 900 | 893 | 895 | 3,600 | 895 |
| 2022-04-27 | 882 | 900 | 882 | 893 | 8,200 | 893 |
| 2022-04-26 | 902 | 903 | 897 | 897 | 2,600 | 897 |
| 2022-04-25 | 910 | 910 | 899 | 902 | 5,100 | 902 |
| 2022-04-22 | 902 | 910 | 902 | 910 | 800 | 910 |
| 2022-04-21 | 908 | 908 | 900 | 902 | 2,000 | 902 |
| 2022-04-20 | 905 | 908 | 900 | 900 | 2,800 | 900 |
| 2022-04-19 | 906 | 907 | 904 | 905 | 3,000 | 905 |
| 2022-04-18 | 904 | 906 | 904 | 905 | 600 | 905 |
| 2022-04-15 | 905 | 910 | 903 | 910 | 2,300 | 910 |
| 2022-04-14 | 908 | 908 | 905 | 905 | 1,300 | 905 |
| 2022-04-13 | 909 | 909 | 905 | 906 | 1,800 | 906 |
| 2022-04-12 | 906 | 907 | 906 | 906 | 900 | 906 |
| 2022-04-11 | 908 | 908 | 906 | 906 | 1,300 | 906 |
| 2022-04-08 | 907 | 909 | 907 | 909 | 1,800 | 909 |
| 2022-04-07 | 904 | 906 | 904 | 906 | 600 | 906 |
| 2022-04-06 | 904 | 908 | 903 | 908 | 2,000 | 908 |
| 2022-04-05 | 906 | 910 | 906 | 907 | 1,800 | 907 |
| 2022-04-04 | 910 | 910 | 901 | 908 | 3,600 | 908 |
| 2022-04-01 | 907 | 912 | 904 | 909 | 1,100 | 909 |
| 2022-03-31 | 902 | 909 | 894 | 908 | 5,100 | 908 |
| 2022-03-30 | 893 | 914 | 893 | 902 | 6,500 | 902 |
| 2022-03-29 | 896 | 900 | 895 | 895 | 2,300 | 895 |
| 2022-03-28 | 890 | 897 | 890 | 893 | 1,800 | 893 |
| 2022-03-25 | 895 | 895 | 885 | 887 | 1,600 | 887 |
| 2022-03-24 | 885 | 893 | 883 | 893 | 700 | 893 |
| 2022-03-23 | 881 | 885 | 881 | 885 | 2,800 | 885 |
| 2022-03-22 | 881 | 882 | 867 | 881 | 4,100 | 881 |
| 2022-03-18 | 890 | 890 | 881 | 890 | 1,500 | 890 |
| 2022-03-17 | 886 | 890 | 885 | 890 | 500 | 890 |
| 2022-03-16 | 890 | 890 | 887 | 887 | 200 | 887 |
| 2022-03-15 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-03-14 | 893 | 893 | 890 | 890 | 300 | 890 |
| 2022-03-11 | 896 | 896 | 886 | 886 | 200 | 886 |
| 2022-03-10 | 886 | 896 | 886 | 896 | 500 | 896 |
| 2022-03-09 | 886 | 894 | 886 | 894 | 200 | 894 |
| 2022-03-08 | 889 | 889 | 889 | 889 | 500 | 889 |
| 2022-03-07 | 898 | 898 | 891 | 891 | 200 | 891 |
| 2022-03-04 | 900 | 900 | 896 | 896 | 900 | 896 |
| 2022-03-03 | 895 | 900 | 895 | 900 | 800 | 900 |
| 2022-03-02 | 893 | 895 | 893 | 895 | 1,100 | 895 |
| 2022-03-01 | 884 | 891 | 884 | 891 | 1,300 | 891 |
| 2022-02-28 | 883 | 897 | 877 | 884 | 2,200 | 884 |
| 2022-02-25 | 889 | 889 | 874 | 888 | 2,000 | 888 |
| 2022-02-24 | 888 | 888 | 872 | 875 | 2,600 | 875 |
| 2022-02-22 | 889 | 889 | 888 | 888 | 200 | 888 |
| 2022-02-21 | 884 | 890 | 883 | 889 | 4,200 | 889 |
| 2022-02-18 | 889 | 889 | 881 | 883 | 3,500 | 883 |
| 2022-02-17 | 889 | 890 | 889 | 889 | 700 | 889 |
| 2022-02-16 | 889 | 893 | 889 | 889 | 400 | 889 |
| 2022-02-15 | 889 | 895 | 889 | 889 | 1,500 | 889 |
| 2022-02-14 | 886 | 889 | 885 | 889 | 900 | 889 |
| 2022-02-10 | 888 | 890 | 887 | 890 | 1,200 | 890 |
| 2022-02-09 | 890 | 890 | 887 | 890 | 2,500 | 890 |
| 2022-02-08 | 887 | 890 | 887 | 890 | 400 | 890 |
| 2022-02-07 | 888 | 890 | 887 | 890 | 900 | 890 |
| 2022-02-04 | 888 | 892 | 886 | 887 | 2,800 | 887 |
| 2022-02-03 | 888 | 889 | 886 | 888 | 700 | 888 |
| 2022-02-02 | 882 | 901 | 882 | 887 | 2,800 | 887 |
| 2022-02-01 | 885 | 886 | 881 | 881 | 1,200 | 881 |
| 2022-01-31 | 882 | 891 | 882 | 885 | 1,700 | 885 |
| 2022-01-28 | 888 | 903 | 873 | 873 | 6,200 | 873 |
| 2022-01-27 | 901 | 901 | 888 | 888 | 1,000 | 888 |
| 2022-01-26 | 907 | 907 | 906 | 906 | 300 | 906 |
| 2022-01-25 | 911 | 912 | 900 | 908 | 1,200 | 908 |
| 2022-01-24 | 890 | 905 | 890 | 904 | 800 | 904 |
| 2022-01-21 | 893 | 893 | 890 | 890 | 200 | 890 |
| 2022-01-20 | 895 | 909 | 894 | 894 | 4,900 | 894 |
| 2022-01-19 | 890 | 897 | 872 | 897 | 3,100 | 897 |
| 2022-01-18 | 899 | 899 | 891 | 891 | 800 | 891 |
| 2022-01-17 | 897 | 898 | 897 | 898 | 300 | 898 |
| 2022-01-14 | 897 | 897 | 897 | 897 | 100 | 897 |
| 2022-01-13 | - | - | - | 892 | - | 892 |
| 2022-01-12 | 898 | 900 | 892 | 892 | 400 | 892 |
| 2022-01-11 | 880 | 900 | 872 | 900 | 8,300 | 900 |
| 2022-01-07 | 904 | 915 | 901 | 901 | 4,200 | 901 |
| 2022-01-06 | 905 | 915 | 889 | 915 | 1,400 | 915 |
| 2022-01-05 | 903 | 906 | 902 | 905 | 1,000 | 905 |
| 2022-01-04 | 885 | 909 | 885 | 908 | 2,600 | 908 |
分割・併合履歴 ： なし