岡山製紙(3892)の株価時系列情報
岡山製紙(3892)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,535 | 1,585 | 1,534 | 1,552 | 4,700 |
| 2024/04/23 | 1,488 | 1,523 | 1,488 | 1,522 | 4,100 |
| 2024/04/22 | 1,460 | 1,487 | 1,457 | 1,483 | 3,200 |
| 2024/04/19 | 1,523 | 1,523 | 1,439 | 1,454 | 21,400 |
| 2024/04/18 | 1,506 | 1,537 | 1,506 | 1,530 | 5,400 |
| 2024/04/17 | 1,521 | 1,531 | 1,513 | 1,531 | 3,300 |
| 2024/04/16 | 1,582 | 1,588 | 1,511 | 1,533 | 13,800 |
| 2024/04/15 | 1,590 | 1,593 | 1,566 | 1,593 | 4,200 |
| 2024/04/12 | 1,602 | 1,608 | 1,585 | 1,590 | 4,900 |
| 2024/04/11 | 1,594 | 1,611 | 1,572 | 1,601 | 3,600 |
| 2024/04/10 | 1,607 | 1,617 | 1,594 | 1,594 | 5,800 |
| 2024/04/09 | 1,620 | 1,620 | 1,606 | 1,617 | 7,900 |
| 2024/04/08 | 1,646 | 1,650 | 1,600 | 1,628 | 9,200 |
| 2024/04/05 | 1,530 | 1,670 | 1,524 | 1,644 | 28,200 |
| 2024/04/04 | 1,579 | 1,589 | 1,555 | 1,568 | 6,400 |
| 2024/04/03 | 1,540 | 1,590 | 1,472 | 1,583 | 27,300 |
| 2024/04/02 | 1,656 | 1,665 | 1,504 | 1,560 | 34,100 |
| 2024/04/01 | 1,810 | 1,829 | 1,630 | 1,668 | 69,400 |
| 2024/03/29 | 1,693 | 1,752 | 1,681 | 1,733 | 57,100 |
| 2024/03/28 | 1,728 | 1,728 | 1,642 | 1,720 | 17,700 |
| 2024/03/27 | 1,730 | 1,754 | 1,653 | 1,710 | 31,100 |
| 2024/03/26 | 1,663 | 1,734 | 1,654 | 1,700 | 28,200 |
| 2024/03/25 | 1,606 | 1,670 | 1,569 | 1,623 | 39,800 |
| 2024/03/22 | 1,495 | 1,584 | 1,495 | 1,565 | 29,100 |
| 2024/03/21 | 1,517 | 1,517 | 1,481 | 1,510 | 17,700 |
| 2024/03/19 | 1,494 | 1,515 | 1,466 | 1,500 | 12,500 |
| 2024/03/18 | 1,486 | 1,515 | 1,420 | 1,479 | 17,300 |
| 2024/03/15 | 1,486 | 1,499 | 1,472 | 1,486 | 7,700 |
| 2024/03/14 | 1,500 | 1,528 | 1,493 | 1,503 | 14,300 |
| 2024/03/13 | 1,530 | 1,536 | 1,461 | 1,476 | 10,200 |
| 2024/03/12 | 1,483 | 1,530 | 1,451 | 1,519 | 21,000 |
| 2024/03/11 | 1,425 | 1,485 | 1,425 | 1,460 | 23,500 |
| 2024/03/08 | 1,399 | 1,424 | 1,393 | 1,424 | 9,700 |
| 2024/03/07 | 1,415 | 1,420 | 1,381 | 1,381 | 5,400 |
| 2024/03/06 | 1,396 | 1,410 | 1,382 | 1,398 | 5,500 |
| 2024/03/05 | 1,395 | 1,401 | 1,385 | 1,393 | 3,800 |
| 2024/03/04 | 1,411 | 1,413 | 1,391 | 1,395 | 5,800 |
| 2024/03/01 | 1,402 | 1,402 | 1,378 | 1,382 | 4,600 |
| 2024/02/29 | 1,382 | 1,383 | 1,350 | 1,383 | 3,500 |
| 2024/02/28 | 1,392 | 1,392 | 1,381 | 1,382 | 2,600 |
| 2024/02/27 | 1,394 | 1,417 | 1,362 | 1,391 | 10,200 |
| 2024/02/26 | 1,387 | 1,387 | 1,355 | 1,376 | 6,400 |
| 2024/02/22 | 1,398 | 1,398 | 1,347 | 1,347 | 5,800 |
| 2024/02/21 | 1,391 | 1,400 | 1,365 | 1,380 | 3,000 |
| 2024/02/20 | 1,400 | 1,402 | 1,380 | 1,399 | 7,900 |
| 2024/02/19 | 1,339 | 1,379 | 1,339 | 1,370 | 9,000 |
| 2024/02/16 | 1,274 | 1,344 | 1,260 | 1,337 | 12,700 |
| 2024/02/15 | 1,340 | 1,340 | 1,232 | 1,274 | 15,100 |
| 2024/02/14 | 1,346 | 1,360 | 1,321 | 1,334 | 10,100 |
| 2024/02/13 | 1,340 | 1,360 | 1,313 | 1,351 | 26,600 |
| 2024/02/09 | 1,424 | 1,427 | 1,360 | 1,360 | 12,700 |
| 2024/02/08 | 1,444 | 1,444 | 1,424 | 1,424 | 2,900 |
| 2024/02/07 | 1,470 | 1,470 | 1,443 | 1,444 | 2,600 |
| 2024/02/06 | 1,471 | 1,471 | 1,418 | 1,470 | 9,500 |
| 2024/02/05 | 1,468 | 1,482 | 1,455 | 1,481 | 13,100 |
| 2024/02/02 | 1,473 | 1,485 | 1,438 | 1,465 | 12,100 |
| 2024/02/01 | 1,430 | 1,471 | 1,425 | 1,471 | 12,000 |
| 2024/01/31 | 1,421 | 1,429 | 1,420 | 1,427 | 4,500 |
| 2024/01/30 | 1,419 | 1,429 | 1,415 | 1,421 | 7,500 |
| 2024/01/29 | 1,427 | 1,427 | 1,404 | 1,415 | 10,100 |
| 2024/01/26 | 1,434 | 1,438 | 1,414 | 1,427 | 8,500 |
| 2024/01/25 | 1,406 | 1,440 | 1,403 | 1,434 | 25,700 |
| 2024/01/24 | 1,373 | 1,397 | 1,370 | 1,397 | 12,200 |
| 2024/01/23 | 1,378 | 1,420 | 1,366 | 1,370 | 17,900 |
| 2024/01/22 | 1,361 | 1,398 | 1,345 | 1,388 | 30,200 |
| 2024/01/19 | 1,333 | 1,371 | 1,333 | 1,369 | 7,600 |
| 2024/01/18 | 1,330 | 1,340 | 1,311 | 1,318 | 11,500 |
| 2024/01/17 | 1,351 | 1,368 | 1,326 | 1,327 | 12,100 |
| 2024/01/16 | 1,396 | 1,396 | 1,329 | 1,350 | 22,500 |
| 2024/01/15 | 1,350 | 1,393 | 1,331 | 1,388 | 31,700 |
| 2024/01/12 | 1,406 | 1,406 | 1,330 | 1,355 | 62,800 |
| 2024/01/11 | 1,390 | 1,430 | 1,370 | 1,426 | 31,300 |
| 2024/01/10 | 1,390 | 1,400 | 1,364 | 1,379 | 21,900 |
| 2024/01/09 | 1,363 | 1,389 | 1,352 | 1,385 | 19,800 |
| 2024/01/05 | 1,400 | 1,412 | 1,356 | 1,362 | 57,900 |
| 2024/01/04 | 1,422 | 1,465 | 1,387 | 1,412 | 114,500 |
| 2023/12/29 | 1,473 | 1,473 | 1,343 | 1,422 | 596,900 |
| 2023/12/28 | 1,167 | 1,190 | 1,149 | 1,173 | 10,900 |
| 2023/12/27 | 1,160 | 1,169 | 1,125 | 1,167 | 12,800 |
| 2023/12/26 | 1,174 | 1,174 | 1,146 | 1,160 | 7,100 |
| 2023/12/25 | 1,127 | 1,175 | 1,118 | 1,174 | 12,100 |
| 2023/12/22 | 1,100 | 1,123 | 1,100 | 1,111 | 2,900 |
| 2023/12/21 | 1,096 | 1,104 | 1,089 | 1,100 | 5,400 |
| 2023/12/20 | 1,109 | 1,120 | 1,100 | 1,100 | 4,800 |
| 2023/12/19 | 1,091 | 1,106 | 1,090 | 1,106 | 5,300 |
| 2023/12/18 | 1,079 | 1,097 | 1,071 | 1,091 | 5,300 |
| 2023/12/15 | 1,070 | 1,072 | 1,063 | 1,072 | 2,900 |
| 2023/12/14 | 1,058 | 1,068 | 1,055 | 1,057 | 2,300 |
| 2023/12/13 | 1,059 | 1,065 | 1,056 | 1,062 | 8,900 |
| 2023/12/12 | 1,078 | 1,078 | 1,054 | 1,055 | 3,100 |
| 2023/12/11 | 1,067 | 1,067 | 1,032 | 1,053 | 6,000 |
| 2023/12/08 | 1,120 | 1,120 | 1,018 | 1,079 | 16,000 |
| 2023/12/07 | 1,121 | 1,121 | 1,098 | 1,109 | 3,500 |
| 2023/12/06 | 1,110 | 1,110 | 1,092 | 1,104 | 2,300 |
| 2023/12/05 | 1,110 | 1,123 | 1,088 | 1,100 | 6,400 |
| 2023/12/04 | 1,098 | 1,105 | 1,088 | 1,104 | 6,100 |
| 2023/12/01 | 1,068 | 1,085 | 1,068 | 1,085 | 7,100 |
| 2023/11/30 | 1,066 | 1,067 | 1,056 | 1,066 | 4,100 |
| 2023/11/29 | 1,035 | 1,069 | 1,018 | 1,066 | 11,500 |
| 2023/11/28 | 1,039 | 1,047 | 1,039 | 1,044 | 26,400 |
| 2023/11/27 | 1,031 | 1,044 | 1,026 | 1,039 | 6,300 |
| 2023/11/24 | 1,060 | 1,060 | 1,038 | 1,045 | 3,000 |
| 2023/11/22 | 1,038 | 1,055 | 1,036 | 1,049 | 6,100 |
| 2023/11/21 | 1,042 | 1,045 | 1,038 | 1,038 | 3,700 |
| 2023/11/20 | 1,019 | 1,040 | 1,019 | 1,040 | 3,700 |
| 2023/11/17 | 1,020 | 1,026 | 1,020 | 1,026 | 2,900 |
| 2023/11/16 | 1,024 | 1,024 | 1,019 | 1,019 | 700 |
| 2023/11/15 | 1,023 | 1,026 | 1,014 | 1,024 | 2,700 |
| 2023/11/14 | 1,010 | 1,020 | 1,004 | 1,011 | 4,500 |
| 2023/11/13 | 999 | 1,020 | 993 | 999 | 7,500 |
| 2023/11/10 | 990 | 1,013 | 990 | 998 | 2,700 |
| 2023/11/09 | 981 | 1,006 | 981 | 1,000 | 8,200 |
| 2023/11/08 | 1,017 | 1,017 | 995 | 995 | 4,500 |
| 2023/11/07 | 1,030 | 1,032 | 1,017 | 1,017 | 3,500 |
| 2023/11/06 | 1,047 | 1,047 | 1,036 | 1,037 | 3,600 |
| 2023/11/02 | 1,036 | 1,048 | 1,027 | 1,028 | 1,800 |
| 2023/11/01 | 1,050 | 1,050 | 1,031 | 1,034 | 2,900 |
| 2023/10/31 | 1,050 | 1,050 | 1,029 | 1,049 | 2,300 |
| 2023/10/30 | 1,038 | 1,051 | 1,038 | 1,048 | 6,900 |
| 2023/10/27 | 1,025 | 1,060 | 1,025 | 1,031 | 3,700 |
| 2023/10/26 | 1,020 | 1,030 | 1,020 | 1,025 | 1,200 |
| 2023/10/25 | 1,023 | 1,044 | 1,020 | 1,020 | 5,700 |
| 2023/10/24 | 1,021 | 1,030 | 977 | 1,019 | 11,100 |
| 2023/10/23 | 1,007 | 1,021 | 1,007 | 1,015 | 2,300 |
| 2023/10/20 | 1,000 | 1,040 | 970 | 1,007 | 12,400 |
| 2023/10/19 | 993 | 1,003 | 993 | 1,000 | 1,000 |
| 2023/10/18 | 1,007 | 1,007 | 999 | 1,003 | 2,200 |
| 2023/10/17 | 1,001 | 1,029 | 1,000 | 1,003 | 5,600 |
| 2023/10/16 | 1,001 | 1,001 | 990 | 1,000 | 6,300 |
| 2023/10/13 | 1,019 | 1,031 | 1,007 | 1,010 | 7,700 |
| 2023/10/12 | 1,024 | 1,035 | 1,024 | 1,024 | 4,900 |
| 2023/10/11 | 1,030 | 1,048 | 1,017 | 1,027 | 4,100 |
| 2023/10/10 | 1,040 | 1,040 | 1,020 | 1,027 | 6,600 |
| 2023/10/06 | 1,039 | 1,064 | 1,002 | 1,039 | 21,700 |
| 2023/10/05 | 972 | 1,077 | 969 | 1,048 | 67,100 |
| 2023/10/04 | 957 | 976 | 929 | 930 | 23,200 |
| 2023/10/03 | 1,030 | 1,034 | 983 | 983 | 38,800 |
| 2023/10/02 | 1,070 | 1,165 | 1,001 | 1,048 | 228,100 |
| 2023/09/29 | 972 | 1,095 | 972 | 1,048 | 53,800 |
| 2023/09/28 | 950 | 980 | 950 | 980 | 10,500 |
| 2023/09/27 | 943 | 949 | 939 | 949 | 2,400 |
| 2023/09/26 | 947 | 947 | 937 | 938 | 1,000 |
| 2023/09/25 | 944 | 950 | 941 | 947 | 5,400 |
| 2023/09/22 | 936 | 938 | 930 | 930 | 1,400 |
| 2023/09/21 | 929 | 945 | 929 | 933 | 2,100 |
| 2023/09/20 | 941 | 944 | 927 | 929 | 36,900 |
| 2023/09/19 | 940 | 945 | 932 | 941 | 5,300 |
| 2023/09/15 | 931 | 937 | 926 | 937 | 2,600 |
| 2023/09/14 | 931 | 934 | 927 | 931 | 4,400 |
| 2023/09/13 | 926 | 930 | 918 | 928 | 2,900 |
| 2023/09/12 | 920 | 922 | 917 | 922 | 1,700 |
| 2023/09/11 | 910 | 916 | 910 | 916 | 600 |
| 2023/09/08 | 902 | 920 | 902 | 918 | 1,800 |
| 2023/09/07 | 917 | 920 | 900 | 917 | 3,500 |
| 2023/09/06 | 916 | 916 | 912 | 916 | 400 |
| 2023/09/05 | 918 | 918 | 916 | 917 | 1,300 |
| 2023/09/04 | 910 | 915 | 904 | 915 | 2,400 |
| 2023/09/01 | 905 | 907 | 901 | 901 | 1,500 |
| 2023/08/31 | 901 | 909 | 901 | 902 | 700 |
| 2023/08/30 | 906 | 906 | 897 | 906 | 600 |
| 2023/08/29 | 890 | 910 | 890 | 906 | 2,400 |
| 2023/08/28 | 898 | 899 | 886 | 890 | 800 |
| 2023/08/25 | 888 | 898 | 888 | 898 | 1,400 |
| 2023/08/24 | 884 | 885 | 883 | 883 | 2,000 |
| 2023/08/23 | 896 | 899 | 881 | 884 | 6,100 |
| 2023/08/22 | 888 | 892 | 888 | 892 | 1,100 |
| 2023/08/21 | 885 | 897 | 885 | 888 | 700 |
| 2023/08/18 | 890 | 890 | 875 | 890 | 1,800 |
| 2023/08/17 | 886 | 890 | 880 | 890 | 2,900 |
| 2023/08/16 | 900 | 900 | 877 | 879 | 6,000 |
| 2023/08/15 | 903 | 903 | 900 | 900 | 2,900 |
| 2023/08/14 | 902 | 907 | 901 | 905 | 1,400 |
| 2023/08/10 | 904 | 904 | 901 | 903 | 1,200 |
| 2023/08/09 | 902 | 905 | 902 | 904 | 1,800 |
| 2023/08/08 | 910 | 910 | 901 | 901 | 1,500 |
| 2023/08/07 | 900 | 910 | 900 | 910 | 1,300 |
| 2023/08/04 | 901 | 908 | 900 | 900 | 1,600 |
| 2023/08/03 | 908 | 908 | 902 | 905 | 1,400 |
| 2023/08/02 | 907 | 908 | 907 | 908 | 400 |
| 2023/08/01 | 910 | 914 | 907 | 907 | 900 |
| 2023/07/31 | 907 | 910 | 907 | 910 | 1,100 |
| 2023/07/28 | 906 | 913 | 905 | 910 | 1,700 |
| 2023/07/27 | 909 | 909 | 907 | 907 | 600 |
| 2023/07/26 | 909 | 910 | 909 | 910 | 600 |
| 2023/07/25 | 915 | 915 | 909 | 909 | 1,800 |
| 2023/07/24 | 908 | 915 | 900 | 901 | 4,700 |
| 2023/07/21 | 917 | 918 | 901 | 906 | 2,800 |
| 2023/07/20 | 913 | 920 | 913 | 917 | 1,200 |
| 2023/07/19 | 909 | 922 | 909 | 912 | 6,900 |
| 2023/07/18 | 924 | 924 | 914 | 916 | 4,400 |
| 2023/07/14 | 919 | 931 | 919 | 925 | 11,700 |
| 2023/07/13 | 921 | 921 | 916 | 916 | 600 |
| 2023/07/12 | 917 | 922 | 917 | 921 | 600 |
| 2023/07/11 | 919 | 921 | 916 | 921 | 2,100 |
| 2023/07/10 | 919 | 920 | 919 | 919 | 2,900 |
| 2023/07/07 | 916 | 920 | 915 | 919 | 1,000 |
| 2023/07/06 | 927 | 927 | 915 | 915 | 800 |
| 2023/07/05 | 908 | 927 | 908 | 927 | 12,400 |
| 2023/07/04 | 911 | 912 | 911 | 911 | 500 |
| 2023/07/03 | 908 | 912 | 908 | 911 | 2,000 |