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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,674 | 1,691 | 1,673 | 1,675 | 6,600 |
| 2026/03/18 | 1,731 | 1,740 | 1,714 | 1,714 | 3,900 |
| 2026/03/17 | 1,730 | 1,739 | 1,730 | 1,731 | 1,100 |
| 2026/03/16 | 1,747 | 1,758 | 1,726 | 1,739 | 1,400 |
| 2026/03/13 | 1,722 | 1,735 | 1,721 | 1,731 | 1,400 |
| 2026/03/12 | 1,780 | 1,781 | 1,724 | 1,726 | 2,800 |
| 2026/03/11 | 1,753 | 1,799 | 1,753 | 1,779 | 1,300 |
| 2026/03/10 | 1,750 | 1,753 | 1,750 | 1,753 | 2,200 |
| 2026/03/09 | 1,800 | 1,813 | 1,713 | 1,750 | 3,000 |
| 2026/03/06 | 1,826 | 1,826 | 1,781 | 1,811 | 900 |
| 2026/03/05 | 1,788 | 1,829 | 1,788 | 1,826 | 3,200 |
| 2026/03/04 | 1,822 | 1,839 | 1,761 | 1,761 | 3,200 |
| 2026/03/03 | 1,940 | 1,940 | 1,822 | 1,822 | 8,900 |
| 2026/03/02 | 1,989 | 1,989 | 1,943 | 1,943 | 3,800 |
| 2026/02/27 | 1,978 | 2,000 | 1,966 | 1,995 | 2,500 |
| 2026/02/26 | 1,942 | 1,979 | 1,939 | 1,965 | 3,300 |
| 2026/02/25 | 1,888 | 1,970 | 1,879 | 1,945 | 7,600 |
| 2026/02/24 | 1,844 | 1,888 | 1,844 | 1,888 | 1,000 |
| 2026/02/20 | 1,834 | 1,856 | 1,834 | 1,844 | 1,600 |
| 2026/02/19 | 1,887 | 1,887 | 1,821 | 1,855 | 1,500 |
| 2026/02/18 | 1,810 | 1,887 | 1,810 | 1,887 | 2,600 |
| 2026/02/17 | 1,769 | 1,780 | 1,765 | 1,780 | 1,500 |
| 2026/02/16 | 1,782 | 1,786 | 1,760 | 1,786 | 5,200 |
| 2026/02/13 | 1,810 | 1,810 | 1,792 | 1,792 | 1,200 |
| 2026/02/12 | 1,807 | 1,822 | 1,807 | 1,815 | 1,800 |
| 2026/02/10 | 1,773 | 1,808 | 1,773 | 1,792 | 3,200 |
| 2026/02/09 | 1,771 | 1,790 | 1,757 | 1,773 | 6,900 |
| 2026/02/06 | 1,739 | 1,752 | 1,734 | 1,752 | 4,200 |
| 2026/02/05 | 1,734 | 1,736 | 1,729 | 1,736 | 3,200 |
| 2026/02/04 | 1,728 | 1,734 | 1,727 | 1,734 | 2,100 |
| 2026/02/03 | 1,723 | 1,728 | 1,720 | 1,728 | 1,900 |
| 2026/02/02 | 1,717 | 1,728 | 1,717 | 1,725 | 1,800 |
| 2026/01/30 | 1,710 | 1,725 | 1,708 | 1,708 | 3,000 |
| 2026/01/29 | 1,692 | 1,722 | 1,692 | 1,711 | 1,300 |
| 2026/01/28 | 1,740 | 1,741 | 1,690 | 1,692 | 4,500 |
| 2026/01/27 | 1,720 | 1,738 | 1,720 | 1,732 | 1,800 |
| 2026/01/26 | 1,761 | 1,768 | 1,721 | 1,721 | 5,400 |
| 2026/01/23 | 1,751 | 1,788 | 1,736 | 1,774 | 4,600 |
| 2026/01/22 | 1,803 | 1,818 | 1,715 | 1,759 | 22,900 |
| 2026/01/21 | 1,809 | 1,809 | 1,791 | 1,794 | 2,300 |
| 2026/01/20 | 1,805 | 1,818 | 1,801 | 1,810 | 2,000 |
| 2026/01/19 | 1,755 | 1,870 | 1,755 | 1,820 | 9,000 |
| 2026/01/16 | 1,768 | 1,775 | 1,764 | 1,764 | 4,400 |
| 2026/01/15 | 1,711 | 1,798 | 1,711 | 1,757 | 4,900 |
| 2026/01/14 | 1,756 | 1,756 | 1,701 | 1,711 | 10,300 |
| 2026/01/13 | 1,733 | 1,861 | 1,648 | 1,731 | 53,300 |
| 2026/01/09 | 1,877 | 2,075 | 1,699 | 1,772 | 161,500 |
| 2026/01/08 | 1,723 | 1,917 | 1,706 | 1,917 | 8,500 |
| 2026/01/07 | 1,610 | 1,733 | 1,610 | 1,733 | 6,200 |
| 2026/01/06 | 1,616 | 1,640 | 1,606 | 1,625 | 10,600 |
| 2026/01/05 | 1,633 | 1,646 | 1,611 | 1,621 | 4,500 |
| 2025/12/30 | 1,634 | 1,662 | 1,633 | 1,633 | 5,800 |
| 2025/12/29 | 1,645 | 1,694 | 1,622 | 1,663 | 7,600 |
| 2025/12/26 | 1,667 | 1,686 | 1,667 | 1,673 | 2,800 |
| 2025/12/25 | 1,685 | 1,701 | 1,655 | 1,701 | 2,900 |
| 2025/12/24 | 1,667 | 1,699 | 1,636 | 1,685 | 2,200 |
| 2025/12/23 | 1,694 | 1,722 | 1,668 | 1,668 | 3,000 |
| 2025/12/22 | 1,754 | 1,754 | 1,680 | 1,694 | 7,500 |
| 2025/12/19 | 1,800 | 1,840 | 1,751 | 1,755 | 3,400 |
| 2025/12/18 | 1,805 | 1,900 | 1,723 | 1,800 | 22,700 |
| 2025/12/17 | 1,699 | 1,809 | 1,699 | 1,809 | 4,800 |
| 2025/12/16 | 1,684 | 1,735 | 1,661 | 1,735 | 1,800 |
| 2025/12/15 | 1,700 | 1,700 | 1,684 | 1,684 | 1,700 |
| 2025/12/12 | 1,671 | 1,711 | 1,671 | 1,700 | 4,000 |
| 2025/12/11 | 1,704 | 1,720 | 1,696 | 1,711 | 4,800 |
| 2025/12/10 | 1,704 | 1,705 | 1,686 | 1,704 | 6,400 |
| 2025/12/09 | 1,585 | 1,710 | 1,585 | 1,708 | 13,200 |
| 2025/12/08 | 1,565 | 1,600 | 1,565 | 1,585 | 6,300 |
| 2025/12/05 | 1,545 | 1,567 | 1,545 | 1,567 | 2,900 |
| 2025/12/04 | 1,543 | 1,548 | 1,539 | 1,545 | 900 |
| 2025/12/03 | 1,546 | 1,550 | 1,540 | 1,550 | 3,500 |
| 2025/12/02 | 1,559 | 1,559 | 1,546 | 1,546 | 1,900 |
| 2025/12/01 | 1,563 | 1,574 | 1,560 | 1,566 | 1,500 |
| 2025/11/28 | 1,550 | 1,570 | 1,550 | 1,563 | 2,000 |
| 2025/11/27 | 1,560 | 1,568 | 1,550 | 1,550 | 12,100 |
| 2025/11/26 | 1,580 | 1,590 | 1,577 | 1,577 | 30,700 |
| 2025/11/25 | 1,570 | 1,585 | 1,566 | 1,585 | 4,000 |
| 2025/11/21 | 1,560 | 1,567 | 1,556 | 1,563 | 600 |
| 2025/11/20 | 1,550 | 1,562 | 1,550 | 1,560 | 1,000 |
| 2025/11/19 | 1,546 | 1,549 | 1,546 | 1,549 | 700 |
| 2025/11/18 | 1,554 | 1,558 | 1,540 | 1,545 | 3,200 |
| 2025/11/17 | 1,559 | 1,568 | 1,559 | 1,560 | 1,400 |
| 2025/11/14 | 1,556 | 1,556 | 1,540 | 1,554 | 2,200 |
| 2025/11/13 | 1,537 | 1,547 | 1,537 | 1,547 | 2,100 |
| 2025/11/12 | 1,531 | 1,539 | 1,531 | 1,539 | 1,100 |
| 2025/11/11 | 1,530 | 1,535 | 1,530 | 1,532 | 1,100 |
| 2025/11/10 | 1,530 | 1,535 | 1,528 | 1,530 | 1,400 |
| 2025/11/07 | 1,526 | 1,530 | 1,525 | 1,530 | 500 |
| 2025/11/06 | 1,527 | 1,531 | 1,527 | 1,531 | 700 |
| 2025/11/05 | 1,528 | 1,536 | 1,526 | 1,526 | 1,300 |
| 2025/11/04 | 1,538 | 1,538 | 1,528 | 1,528 | 1,700 |
| 2025/10/31 | 1,533 | 1,549 | 1,533 | 1,538 | 2,100 |
| 2025/10/30 | 1,532 | 1,536 | 1,531 | 1,533 | 1,300 |
| 2025/10/29 | 1,545 | 1,545 | 1,531 | 1,531 | 600 |
| 2025/10/28 | 1,542 | 1,551 | 1,535 | 1,551 | 800 |
| 2025/10/27 | 1,533 | 1,550 | 1,533 | 1,550 | 1,300 |
| 2025/10/24 | 1,550 | 1,550 | 1,535 | 1,535 | 1,500 |
| 2025/10/23 | 1,539 | 1,549 | 1,539 | 1,549 | 400 |
| 2025/10/22 | 1,541 | 1,542 | 1,533 | 1,542 | 1,400 |
| 2025/10/21 | 1,543 | 1,550 | 1,543 | 1,545 | 1,000 |
| 2025/10/20 | 1,551 | 1,555 | 1,536 | 1,546 | 1,900 |
| 2025/10/17 | 1,550 | 1,551 | 1,540 | 1,551 | 1,200 |
| 2025/10/16 | 1,543 | 1,545 | 1,542 | 1,545 | 1,000 |
| 2025/10/15 | 1,585 | 1,585 | 1,530 | 1,544 | 3,100 |
| 2025/10/14 | 1,601 | 1,630 | 1,528 | 1,585 | 11,000 |
| 2025/10/10 | 1,605 | 1,610 | 1,602 | 1,610 | 400 |
| 2025/10/09 | 1,597 | 1,620 | 1,597 | 1,620 | 900 |
| 2025/10/08 | 1,600 | 1,608 | 1,589 | 1,608 | 1,700 |
| 2025/10/07 | 1,601 | 1,601 | 1,586 | 1,586 | 200 |
| 2025/10/06 | 1,580 | 1,601 | 1,580 | 1,591 | 2,600 |
| 2025/10/03 | 1,576 | 1,577 | 1,556 | 1,576 | 1,700 |
| 2025/10/02 | 1,578 | 1,578 | 1,541 | 1,566 | 1,100 |
| 2025/10/01 | 1,551 | 1,582 | 1,539 | 1,578 | 1,600 |
| 2025/09/30 | 1,553 | 1,553 | 1,549 | 1,549 | 500 |
| 2025/09/29 | 1,560 | 1,560 | 1,543 | 1,559 | 4,400 |
| 2025/09/26 | 1,568 | 1,581 | 1,556 | 1,556 | 800 |
| 2025/09/25 | 1,570 | 1,580 | 1,527 | 1,580 | 16,900 |
| 2025/09/24 | 1,562 | 1,562 | 1,526 | 1,555 | 6,500 |
| 2025/09/22 | 1,535 | 1,555 | 1,508 | 1,542 | 7,400 |
| 2025/09/19 | 1,545 | 1,550 | 1,536 | 1,543 | 1,300 |
| 2025/09/18 | 1,518 | 1,536 | 1,518 | 1,536 | 300 |
| 2025/09/17 | 1,540 | 1,550 | 1,522 | 1,525 | 1,200 |
| 2025/09/16 | 1,539 | 1,540 | 1,533 | 1,534 | 600 |
| 2025/09/12 | 1,521 | 1,539 | 1,518 | 1,539 | 1,200 |
| 2025/09/11 | 1,537 | 1,539 | 1,521 | 1,521 | 700 |
| 2025/09/10 | 1,540 | 1,547 | 1,537 | 1,537 | 1,500 |
| 2025/09/09 | 1,550 | 1,550 | 1,541 | 1,541 | 1,200 |
| 2025/09/08 | 1,540 | 1,555 | 1,540 | 1,555 | 2,600 |
| 2025/09/05 | 1,559 | 1,559 | 1,520 | 1,540 | 3,400 |
| 2025/09/04 | 1,547 | 1,560 | 1,523 | 1,542 | 2,500 |
| 2025/09/03 | 1,497 | 1,519 | 1,497 | 1,510 | 1,500 |
| 2025/09/02 | 1,500 | 1,500 | 1,490 | 1,497 | 900 |
| 2025/09/01 | 1,499 | 1,499 | 1,493 | 1,493 | 1,200 |
| 2025/08/29 | 1,492 | 1,493 | 1,474 | 1,493 | 2,200 |
| 2025/08/28 | 1,485 | 1,492 | 1,478 | 1,478 | 5,200 |
| 2025/08/27 | 1,492 | 1,499 | 1,488 | 1,499 | 1,900 |
| 2025/08/26 | 1,481 | 1,481 | 1,478 | 1,481 | 900 |
| 2025/08/25 | 1,488 | 1,495 | 1,481 | 1,481 | 1,900 |
| 2025/08/22 | 1,474 | 1,485 | 1,474 | 1,485 | 1,000 |
| 2025/08/21 | 1,473 | 1,484 | 1,471 | 1,473 | 400 |
| 2025/08/20 | 1,470 | 1,479 | 1,470 | 1,479 | 300 |
| 2025/08/19 | 1,473 | 1,473 | 1,470 | 1,470 | 600 |
| 2025/08/18 | 1,478 | 1,480 | 1,470 | 1,473 | 1,600 |
| 2025/08/15 | 1,460 | 1,477 | 1,460 | 1,477 | 1,100 |
| 2025/08/14 | 1,463 | 1,478 | 1,463 | 1,476 | 900 |
| 2025/08/13 | 1,475 | 1,475 | 1,463 | 1,463 | 1,000 |
| 2025/08/12 | 1,493 | 1,493 | 1,452 | 1,464 | 1,800 |
| 2025/08/08 | 1,480 | 1,487 | 1,480 | 1,480 | 2,700 |
| 2025/08/07 | 1,464 | 1,470 | 1,440 | 1,470 | 900 |
| 2025/08/06 | 1,477 | 1,477 | 1,447 | 1,447 | 1,100 |
| 2025/08/05 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2025/08/04 | 1,421 | 1,486 | 1,421 | 1,450 | 2,600 |
| 2025/08/01 | 1,430 | 1,444 | 1,430 | 1,434 | 1,000 |
| 2025/07/31 | 1,435 | 1,444 | 1,435 | 1,444 | 300 |
| 2025/07/30 | 1,424 | 1,454 | 1,424 | 1,438 | 1,000 |
| 2025/07/29 | 1,444 | 1,455 | 1,424 | 1,454 | 800 |
| 2025/07/28 | 1,423 | 1,445 | 1,421 | 1,444 | 700 |
| 2025/07/25 | 1,448 | 1,449 | 1,408 | 1,420 | 2,900 |
| 2025/07/24 | 1,423 | 1,430 | 1,422 | 1,427 | 1,900 |
| 2025/07/23 | 1,420 | 1,429 | 1,407 | 1,429 | 2,000 |
| 2025/07/22 | 1,418 | 1,425 | 1,417 | 1,420 | 2,800 |
| 2025/07/18 | 1,419 | 1,420 | 1,416 | 1,419 | 500 |
| 2025/07/17 | 1,435 | 1,446 | 1,419 | 1,419 | 2,100 |
| 2025/07/16 | 1,467 | 1,467 | 1,437 | 1,437 | 2,000 |
| 2025/07/15 | 1,460 | 1,500 | 1,439 | 1,439 | 6,800 |
| 2025/07/14 | 1,532 | 1,541 | 1,496 | 1,500 | 24,000 |
| 2025/07/11 | 1,490 | 1,524 | 1,481 | 1,524 | 5,200 |
| 2025/07/10 | 1,476 | 1,489 | 1,476 | 1,476 | 400 |
| 2025/07/09 | 1,461 | 1,483 | 1,460 | 1,483 | 2,100 |
| 2025/07/08 | 1,486 | 1,486 | 1,461 | 1,461 | 1,500 |
| 2025/07/07 | 1,480 | 1,480 | 1,473 | 1,473 | 400 |
| 2025/07/04 | 1,495 | 1,495 | 1,471 | 1,473 | 1,900 |
| 2025/07/03 | 1,480 | 1,490 | 1,472 | 1,472 | 1,100 |
| 2025/07/02 | 1,528 | 1,528 | 1,484 | 1,490 | 3,900 |
| 2025/07/01 | 1,495 | 1,507 | 1,486 | 1,498 | 2,200 |
| 2025/06/30 | 1,468 | 1,552 | 1,441 | 1,482 | 33,700 |
| 2025/06/27 | 1,438 | 1,450 | 1,430 | 1,450 | 1,600 |
| 2025/06/26 | 1,447 | 1,450 | 1,431 | 1,450 | 1,400 |
| 2025/06/25 | 1,448 | 1,448 | 1,425 | 1,448 | 1,300 |
| 2025/06/24 | 1,445 | 1,445 | 1,433 | 1,433 | 700 |
| 2025/06/23 | 1,415 | 1,445 | 1,415 | 1,445 | 2,900 |
| 2025/06/20 | 1,438 | 1,438 | 1,437 | 1,437 | 200 |
| 2025/06/19 | 1,444 | 1,451 | 1,444 | 1,445 | 1,200 |
| 2025/06/18 | 1,458 | 1,458 | 1,442 | 1,444 | 1,900 |
| 2025/06/17 | 1,452 | 1,460 | 1,451 | 1,451 | 500 |
| 2025/06/16 | 1,445 | 1,453 | 1,445 | 1,452 | 1,300 |
| 2025/06/13 | 1,431 | 1,443 | 1,428 | 1,443 | 900 |
| 2025/06/12 | 1,440 | 1,440 | 1,433 | 1,433 | 300 |
| 2025/06/11 | 1,438 | 1,441 | 1,434 | 1,440 | 800 |
| 2025/06/10 | 1,442 | 1,442 | 1,434 | 1,434 | 300 |
| 2025/06/09 | 1,456 | 1,456 | 1,421 | 1,430 | 2,200 |
| 2025/06/06 | 1,420 | 1,456 | 1,411 | 1,456 | 1,600 |
| 2025/06/05 | 1,429 | 1,429 | 1,400 | 1,420 | 4,100 |
| 2025/06/04 | 1,441 | 1,471 | 1,416 | 1,421 | 3,000 |
| 2025/06/03 | 1,454 | 1,470 | 1,414 | 1,440 | 2,800 |
| 2025/06/02 | 1,425 | 1,450 | 1,405 | 1,450 | 7,600 |
| 2025/05/30 | 1,435 | 1,445 | 1,429 | 1,440 | 6,600 |
| 2025/05/29 | 1,444 | 1,499 | 1,431 | 1,448 | 36,600 |
| 2025/05/28 | 1,576 | 1,600 | 1,485 | 1,525 | 26,500 |
| 2025/05/27 | 1,476 | 1,500 | 1,475 | 1,496 | 17,200 |