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 |
---|---|---|---|---|---|
2001/12/28 | 206 | 206 | 205 | 205 | 2,000 |
2001/12/27 | 210 | 210 | 207 | 207 | 7,000 |
2001/12/26 | 210 | 210 | 210 | 210 | 2,000 |
2001/12/25 | 217 | 217 | 215 | 215 | 15,000 |
2001/12/21 | 215 | 215 | 215 | 215 | 1,000 |
2001/12/20 | 222 | 222 | 212 | 212 | 4,000 |
2001/12/19 | 225 | 225 | 223 | 223 | 6,000 |
2001/12/17 | 244 | 244 | 244 | 244 | 1,000 |
2001/12/14 | 230 | 235 | 226 | 226 | 7,000 |
2001/12/13 | 227 | 227 | 227 | 227 | 1,000 |
2001/12/12 | 235 | 235 | 226 | 226 | 4,000 |
2001/12/11 | 235 | 235 | 235 | 235 | 2,000 |
2001/12/10 | 231 | 231 | 231 | 231 | 1,000 |
2001/12/07 | 230 | 230 | 230 | 230 | 1,000 |
2001/12/06 | 231 | 231 | 230 | 231 | 14,000 |
2001/12/05 | 230 | 230 | 221 | 230 | 26,000 |
2001/12/04 | 252 | 252 | 230 | 230 | 22,000 |
2001/12/03 | 252 | 252 | 251 | 251 | 4,000 |
2001/11/30 | 254 | 256 | 250 | 250 | 5,000 |
2001/11/29 | 256 | 256 | 255 | 255 | 3,000 |
2001/11/28 | 260 | 260 | 260 | 260 | 4,000 |
2001/11/27 | 255 | 255 | 253 | 253 | 11,000 |
2001/11/22 | 260 | 260 | 260 | 260 | 2,000 |
2001/11/21 | 262 | 262 | 260 | 260 | 4,000 |
2001/11/20 | 260 | 260 | 260 | 260 | 7,000 |
2001/11/19 | 260 | 265 | 260 | 265 | 5,000 |
2001/11/16 | 253 | 253 | 251 | 251 | 12,000 |
2001/11/15 | 256 | 256 | 252 | 252 | 8,000 |
2001/11/14 | 258 | 258 | 256 | 256 | 5,000 |
2001/11/13 | 259 | 259 | 259 | 259 | 1,000 |
2001/11/12 | 260 | 261 | 259 | 259 | 5,000 |
2001/11/09 | 261 | 261 | 260 | 260 | 5,000 |
2001/11/08 | 269 | 270 | 256 | 256 | 7,000 |
2001/11/07 | 277 | 277 | 269 | 269 | 3,000 |
2001/11/06 | 280 | 280 | 277 | 277 | 2,000 |
2001/11/05 | 280 | 280 | 276 | 276 | 3,000 |
2001/11/02 | 280 | 280 | 278 | 278 | 2,000 |
2001/11/01 | 277 | 277 | 276 | 276 | 4,000 |
2001/10/31 | 284 | 284 | 279 | 279 | 3,000 |
2001/10/30 | 288 | 288 | 284 | 284 | 3,000 |
2001/10/29 | 288 | 288 | 285 | 288 | 7,000 |
2001/10/26 | 294 | 299 | 292 | 295 | 12,000 |
2001/10/25 | 284 | 289 | 284 | 289 | 6,000 |
2001/10/24 | 270 | 278 | 270 | 278 | 3,000 |
2001/10/23 | 261 | 268 | 261 | 268 | 2,000 |
2001/10/22 | 254 | 260 | 252 | 260 | 11,000 |
2001/10/19 | 260 | 260 | 254 | 254 | 7,000 |
2001/10/18 | 255 | 255 | 255 | 255 | 3,000 |
2001/10/17 | 260 | 260 | 260 | 260 | 6,000 |
2001/10/16 | 260 | 260 | 260 | 260 | 5,000 |
2001/10/15 | 262 | 262 | 260 | 260 | 5,000 |
2001/10/12 | 264 | 264 | 262 | 262 | 6,000 |
2001/10/11 | 267 | 267 | 262 | 262 | 14,000 |
2001/10/10 | 279 | 279 | 261 | 261 | 7,000 |
2001/10/09 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/05 | 272 | 280 | 270 | 270 | 13,000 |
2001/10/04 | 271 | 271 | 271 | 271 | 2,000 |
2001/10/03 | 270 | 273 | 270 | 272 | 8,000 |
2001/10/02 | 270 | 271 | 270 | 270 | 8,000 |
2001/10/01 | 270 | 270 | 270 | 270 | 7,000 |
2001/09/28 | 282 | 282 | 270 | 270 | 10,000 |
2001/09/27 | 285 | 285 | 283 | 283 | 5,000 |
2001/09/26 | 290 | 290 | 285 | 285 | 12,000 |
2001/09/25 | 290 | 290 | 287 | 290 | 8,000 |
2001/09/21 | 288 | 288 | 287 | 287 | 7,000 |
2001/09/19 | 287 | 295 | 287 | 290 | 12,000 |
2001/09/18 | 285 | 290 | 285 | 287 | 6,000 |
2001/09/17 | 285 | 285 | 285 | 285 | 3,000 |
2001/09/14 | 285 | 285 | 285 | 285 | 1,000 |
2001/09/13 | 272 | 277 | 271 | 272 | 12,000 |
2001/09/12 | 270 | 277 | 270 | 271 | 20,000 |
2001/09/11 | 305 | 305 | 300 | 300 | 26,000 |
2001/09/10 | 301 | 319 | 301 | 319 | 6,000 |
2001/09/07 | 320 | 320 | 305 | 305 | 10,000 |
2001/09/06 | 304 | 325 | 304 | 325 | 17,000 |
2001/09/05 | 302 | 302 | 300 | 301 | 4,000 |
2001/09/04 | 308 | 308 | 302 | 302 | 13,000 |
2001/09/03 | 300 | 310 | 300 | 305 | 7,000 |
2001/08/31 | 316 | 316 | 300 | 300 | 25,000 |
2001/08/30 | 318 | 318 | 316 | 316 | 6,000 |
2001/08/29 | 336 | 336 | 336 | 336 | 1,000 |
2001/08/28 | 313 | 315 | 310 | 315 | 7,000 |
2001/08/27 | 310 | 313 | 310 | 313 | 15,000 |
2001/08/24 | 320 | 320 | 300 | 310 | 24,000 |
2001/08/23 | 326 | 328 | 320 | 323 | 43,000 |
2001/08/22 | 335 | 337 | 333 | 333 | 20,000 |
2001/08/21 | 335 | 335 | 332 | 335 | 16,000 |
2001/08/20 | 333 | 333 | 332 | 332 | 3,000 |
2001/08/17 | 332 | 339 | 332 | 339 | 23,000 |
2001/08/16 | 340 | 340 | 331 | 331 | 35,000 |
2001/08/15 | 340 | 340 | 340 | 340 | 2,000 |
2001/08/14 | 326 | 340 | 326 | 335 | 32,000 |
2001/08/13 | 344 | 344 | 328 | 330 | 21,000 |
2001/08/10 | 323 | 360 | 323 | 345 | 49,000 |
2001/08/09 | 351 | 351 | 320 | 328 | 92,000 |
2001/08/08 | 387 | 387 | 362 | 362 | 45,000 |
2001/08/07 | 383 | 388 | 365 | 382 | 67,000 |
2001/08/06 | 400 | 420 | 387 | 391 | 68,000 |
2001/08/03 | 451 | 460 | 430 | 430 | 87,000 |
2001/08/02 | 456 | 467 | 427 | 450 | 83,000 |
2001/08/01 | 422 | 460 | 390 | 454 | 191,000 |
2001/07/31 | 461 | 461 | 415 | 423 | 118,000 |
2001/07/30 | 458 | 478 | 431 | 442 | 151,000 |
2001/07/27 | 460 | 511 | 421 | 426 | 447,000 |
2001/07/26 | 415 | 450 | 415 | 450 | 379,000 |
2001/07/25 | 380 | 411 | 380 | 400 | 222,000 |
2001/07/24 | 345 | 386 | 341 | 380 | 179,000 |
2001/07/23 | 375 | 410 | 351 | 360 | 429,000 |
2001/07/19 | 333 | 390 | 320 | 383 | 214,000 |
2001/07/18 | 350 | 359 | 340 | 340 | 212,000 |
2001/07/17 | 324 | 363 | 321 | 330 | 85,000 |
2001/07/16 | 316 | 320 | 315 | 315 | 23,000 |
2001/07/13 | 320 | 321 | 316 | 316 | 28,000 |
2001/07/12 | 309 | 325 | 308 | 320 | 47,000 |
2001/07/11 | 300 | 301 | 300 | 301 | 11,000 |
2001/07/10 | 311 | 315 | 300 | 300 | 23,000 |
2001/07/09 | 295 | 319 | 295 | 300 | 95,000 |
2001/07/06 | 281 | 292 | 281 | 290 | 11,000 |
2001/07/04 | 273 | 274 | 270 | 274 | 7,000 |
2001/06/28 | 275 | 275 | 273 | 273 | 4,000 |
2001/06/27 | 279 | 279 | 272 | 272 | 2,000 |
2001/06/26 | 288 | 299 | 288 | 299 | 6,000 |
2001/06/25 | 280 | 280 | 280 | 280 | 1,000 |
2001/06/21 | 280 | 280 | 275 | 277 | 6,000 |
2001/06/20 | 279 | 279 | 270 | 270 | 11,000 |
2001/06/19 | 277 | 279 | 277 | 279 | 9,000 |
2001/06/18 | 270 | 270 | 270 | 270 | 2,000 |
2001/06/12 | 265 | 265 | 265 | 265 | 1,000 |
2001/06/08 | 272 | 272 | 272 | 272 | 2,000 |
2001/06/07 | 271 | 271 | 270 | 270 | 4,000 |
2001/06/06 | 271 | 271 | 271 | 271 | 1,000 |
2001/06/05 | 271 | 271 | 270 | 271 | 10,000 |
2001/06/01 | 270 | 270 | 270 | 270 | 1,000 |
2001/05/31 | 283 | 283 | 283 | 283 | 4,000 |
2001/05/30 | 284 | 284 | 284 | 284 | 4,000 |
2001/05/29 | 283 | 283 | 283 | 283 | 1,000 |
2001/05/28 | 270 | 283 | 270 | 283 | 4,000 |
2001/05/25 | 296 | 297 | 296 | 297 | 2,000 |
2001/05/23 | 296 | 296 | 290 | 292 | 15,000 |
2001/05/22 | 299 | 299 | 295 | 295 | 9,000 |
2001/05/21 | 300 | 300 | 298 | 298 | 15,000 |
2001/05/18 | 299 | 300 | 296 | 298 | 10,000 |
2001/05/17 | 300 | 300 | 300 | 300 | 7,000 |
2001/05/16 | 300 | 300 | 300 | 300 | 5,000 |
2001/05/15 | 300 | 305 | 299 | 305 | 5,000 |
2001/05/14 | 295 | 295 | 295 | 295 | 2,000 |
2001/05/11 | 293 | 299 | 293 | 295 | 8,000 |
2001/05/10 | 290 | 290 | 285 | 285 | 2,000 |
2001/05/09 | 300 | 300 | 290 | 290 | 10,000 |
2001/05/08 | 300 | 300 | 295 | 296 | 24,000 |
2001/05/07 | 299 | 299 | 299 | 299 | 6,000 |
2001/05/02 | 294 | 299 | 294 | 295 | 14,000 |
2001/04/26 | 284 | 284 | 283 | 283 | 2,000 |
2001/04/25 | 284 | 284 | 283 | 283 | 8,000 |
2001/04/24 | 283 | 283 | 282 | 282 | 2,000 |
2001/04/23 | 282 | 282 | 282 | 282 | 3,000 |
2001/04/20 | 280 | 280 | 280 | 280 | 4,000 |
2001/04/19 | 290 | 295 | 282 | 282 | 6,000 |
2001/04/17 | 280 | 295 | 280 | 295 | 5,000 |
2001/04/13 | 270 | 277 | 270 | 270 | 15,000 |
2001/04/11 | 267 | 267 | 267 | 267 | 1,000 |
2001/04/10 | 266 | 270 | 266 | 270 | 3,000 |
2001/04/09 | 266 | 267 | 266 | 267 | 4,000 |
2001/04/06 | 270 | 270 | 266 | 266 | 6,000 |
2001/04/05 | 265 | 270 | 265 | 270 | 4,000 |
2001/04/04 | 270 | 270 | 266 | 267 | 18,000 |
2001/04/03 | 268 | 268 | 268 | 268 | 6,000 |
2001/04/02 | 268 | 268 | 266 | 266 | 4,000 |
2001/03/30 | 267 | 268 | 267 | 268 | 7,000 |
2001/03/29 | 272 | 272 | 272 | 272 | 2,000 |
2001/03/28 | 273 | 273 | 273 | 273 | 1,000 |
2001/03/27 | 271 | 272 | 270 | 271 | 4,000 |
2001/03/26 | 268 | 270 | 268 | 270 | 5,000 |
2001/03/22 | 266 | 266 | 265 | 265 | 16,000 |
2001/03/21 | 265 | 265 | 265 | 265 | 4,000 |
2001/03/19 | 265 | 265 | 265 | 265 | 1,000 |
2001/03/16 | 265 | 265 | 265 | 265 | 6,000 |
2001/03/15 | 265 | 265 | 265 | 265 | 4,000 |
2001/03/14 | 265 | 265 | 265 | 265 | 3,000 |
2001/03/13 | 265 | 265 | 265 | 265 | 1,000 |
2001/03/12 | 271 | 271 | 271 | 271 | 2,000 |
2001/03/09 | 270 | 271 | 270 | 271 | 3,000 |
2001/03/08 | 276 | 276 | 270 | 270 | 7,000 |
2001/03/07 | 280 | 280 | 276 | 276 | 5,000 |
2001/03/06 | 276 | 277 | 276 | 277 | 2,000 |
2001/03/05 | 276 | 276 | 276 | 276 | 2,000 |
2001/03/02 | 280 | 280 | 275 | 275 | 5,000 |
2001/03/01 | 277 | 277 | 277 | 277 | 4,000 |
2001/02/28 | 277 | 277 | 275 | 275 | 2,000 |
2001/02/27 | 275 | 275 | 274 | 274 | 6,000 |
2001/02/26 | 281 | 281 | 273 | 273 | 10,000 |
2001/02/23 | 266 | 280 | 266 | 280 | 8,000 |
2001/02/22 | 290 | 290 | 261 | 265 | 18,000 |
2001/02/21 | 295 | 295 | 290 | 290 | 10,000 |
2001/02/20 | 295 | 295 | 295 | 295 | 3,000 |
2001/02/19 | 300 | 300 | 290 | 290 | 10,000 |
2001/02/16 | 315 | 315 | 310 | 310 | 4,000 |
2001/02/15 | 300 | 314 | 300 | 310 | 14,000 |
2001/02/14 | 290 | 302 | 290 | 302 | 12,000 |
2001/02/13 | 313 | 315 | 300 | 300 | 18,000 |
2001/02/09 | 310 | 312 | 302 | 312 | 34,000 |
2001/02/08 | 315 | 328 | 310 | 310 | 39,000 |
2001/02/07 | 331 | 338 | 311 | 311 | 36,000 |
2001/02/06 | 330 | 345 | 323 | 330 | 119,000 |
2001/02/05 | 309 | 325 | 300 | 325 | 46,000 |
2001/02/02 | 265 | 305 | 260 | 300 | 26,000 |
2001/01/31 | 272 | 280 | 271 | 280 | 6,000 |
2001/01/30 | 275 | 285 | 265 | 285 | 7,000 |
2001/01/29 | 262 | 280 | 262 | 280 | 9,000 |
2001/01/26 | 280 | 292 | 261 | 261 | 14,000 |
2001/01/25 | 265 | 280 | 260 | 280 | 11,000 |
2001/01/24 | 265 | 265 | 265 | 265 | 1,000 |
2001/01/23 | 256 | 256 | 255 | 256 | 6,000 |
2001/01/22 | 255 | 256 | 255 | 256 | 3,000 |
2001/01/19 | 250 | 265 | 250 | 255 | 18,000 |
2001/01/18 | 245 | 245 | 243 | 245 | 12,000 |
2001/01/17 | 240 | 241 | 240 | 241 | 3,000 |
2001/01/16 | 240 | 240 | 240 | 240 | 7,000 |
2001/01/15 | 232 | 240 | 232 | 240 | 7,000 |
2001/01/12 | 237 | 238 | 236 | 238 | 3,000 |
2001/01/11 | 240 | 240 | 238 | 238 | 7,000 |
2001/01/10 | 240 | 240 | 237 | 240 | 9,000 |
2001/01/09 | 252 | 252 | 240 | 240 | 11,000 |
2001/01/05 | 251 | 252 | 251 | 252 | 3,000 |
2001/01/04 | 251 | 251 | 232 | 232 | 3,000 |