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 |
---|---|---|---|---|---|
2002/12/24 | 197 | 197 | 197 | 197 | 2,000 |
2002/12/19 | 196 | 196 | 196 | 196 | 5,000 |
2002/12/18 | 197 | 197 | 196 | 196 | 4,000 |
2002/12/17 | 200 | 200 | 195 | 195 | 6,000 |
2002/12/13 | 195 | 195 | 195 | 195 | 1,000 |
2002/12/05 | 195 | 195 | 195 | 195 | 1,000 |
2002/12/04 | 190 | 190 | 190 | 190 | 1,000 |
2002/12/03 | 190 | 190 | 190 | 190 | 3,000 |
2002/12/02 | 196 | 196 | 196 | 196 | 5,000 |
2002/11/27 | 200 | 200 | 200 | 200 | 3,000 |
2002/11/26 | 192 | 192 | 192 | 192 | 7,000 |
2002/11/22 | 200 | 200 | 200 | 200 | 1,000 |
2002/11/19 | 203 | 203 | 189 | 189 | 4,000 |
2002/11/14 | 189 | 195 | 189 | 195 | 6,000 |
2002/11/12 | 190 | 190 | 190 | 190 | 2,000 |
2002/10/25 | 190 | 190 | 190 | 190 | 1,000 |
2002/10/18 | 193 | 193 | 193 | 193 | 3,000 |
2002/10/15 | 191 | 191 | 191 | 191 | 2,000 |
2002/10/10 | 196 | 200 | 196 | 200 | 3,000 |
2002/10/09 | 196 | 196 | 196 | 196 | 2,000 |
2002/10/07 | 191 | 191 | 191 | 191 | 5,000 |
2002/10/02 | 197 | 197 | 197 | 197 | 8,000 |
2002/10/01 | 197 | 197 | 197 | 197 | 3,000 |
2002/09/30 | 198 | 198 | 198 | 198 | 2,000 |
2002/09/27 | 196 | 196 | 195 | 195 | 4,000 |
2002/09/25 | 200 | 200 | 196 | 196 | 7,000 |
2002/09/12 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/09 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/06 | 210 | 210 | 210 | 210 | 5,000 |
2002/09/05 | 200 | 205 | 200 | 205 | 4,000 |
2002/09/04 | 205 | 205 | 205 | 205 | 3,000 |
2002/09/03 | 199 | 210 | 199 | 210 | 9,000 |
2002/09/02 | 198 | 198 | 198 | 198 | 1,000 |
2002/08/30 | 198 | 199 | 198 | 199 | 4,000 |
2002/08/29 | 198 | 198 | 198 | 198 | 3,000 |
2002/08/26 | 190 | 190 | 190 | 190 | 2,000 |
2002/08/22 | 197 | 197 | 197 | 197 | 3,000 |
2002/08/21 | 194 | 195 | 194 | 195 | 7,000 |
2002/08/20 | 195 | 195 | 192 | 192 | 6,000 |
2002/08/19 | 195 | 195 | 195 | 195 | 5,000 |
2002/08/09 | 192 | 195 | 192 | 195 | 4,000 |
2002/08/07 | 194 | 194 | 192 | 192 | 5,000 |
2002/08/06 | 192 | 192 | 191 | 191 | 5,000 |
2002/08/05 | 195 | 195 | 195 | 195 | 4,000 |
2002/08/02 | 198 | 198 | 198 | 198 | 3,000 |
2002/08/01 | 195 | 199 | 195 | 199 | 9,000 |
2002/07/31 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/30 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/22 | 195 | 195 | 195 | 195 | 3,000 |
2002/07/19 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/18 | 195 | 195 | 195 | 195 | 2,000 |
2002/07/17 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/15 | 190 | 190 | 190 | 190 | 3,000 |
2002/07/12 | 195 | 195 | 195 | 195 | 5,000 |
2002/07/05 | 199 | 200 | 199 | 200 | 5,000 |
2002/07/03 | 189 | 189 | 189 | 189 | 2,000 |
2002/07/01 | 186 | 186 | 186 | 186 | 2,000 |
2002/06/27 | 185 | 185 | 185 | 185 | 3,000 |
2002/06/24 | 185 | 185 | 185 | 185 | 4,000 |
2002/06/21 | 188 | 188 | 188 | 188 | 2,000 |
2002/06/18 | 195 | 195 | 193 | 193 | 2,000 |
2002/06/12 | 193 | 193 | 193 | 193 | 1,000 |
2002/06/11 | 191 | 191 | 191 | 191 | 1,000 |
2002/06/10 | 200 | 200 | 200 | 200 | 1,000 |
2002/06/05 | 199 | 199 | 199 | 199 | 1,000 |
2002/06/04 | 200 | 200 | 199 | 199 | 4,000 |
2002/06/03 | 201 | 201 | 201 | 201 | 1,000 |
2002/05/30 | 210 | 210 | 210 | 210 | 1,000 |
2002/05/28 | 211 | 212 | 210 | 212 | 8,000 |
2002/05/27 | 217 | 219 | 217 | 218 | 5,000 |
2002/05/24 | 218 | 219 | 216 | 216 | 7,000 |
2002/05/23 | 218 | 218 | 218 | 218 | 1,000 |
2002/05/22 | 216 | 218 | 216 | 218 | 7,000 |
2002/05/21 | 215 | 215 | 215 | 215 | 3,000 |
2002/05/20 | 215 | 216 | 215 | 215 | 4,000 |
2002/05/17 | 215 | 215 | 215 | 215 | 2,000 |
2002/05/15 | 213 | 218 | 213 | 218 | 2,000 |
2002/05/14 | 213 | 213 | 213 | 213 | 2,000 |
2002/05/13 | 210 | 212 | 210 | 212 | 2,000 |
2002/05/10 | 214 | 214 | 214 | 214 | 3,000 |
2002/05/09 | 210 | 210 | 210 | 210 | 2,000 |
2002/05/07 | 215 | 215 | 212 | 212 | 2,000 |
2002/05/02 | 210 | 210 | 210 | 210 | 5,000 |
2002/05/01 | 210 | 210 | 210 | 210 | 3,000 |
2002/04/30 | 205 | 205 | 205 | 205 | 2,000 |
2002/04/25 | 206 | 206 | 205 | 206 | 6,000 |
2002/04/24 | 200 | 200 | 200 | 200 | 1,000 |
2002/04/19 | 194 | 194 | 192 | 192 | 4,000 |
2002/04/18 | 195 | 195 | 195 | 195 | 4,000 |
2002/04/17 | 195 | 195 | 194 | 194 | 2,000 |
2002/04/16 | 194 | 194 | 194 | 194 | 5,000 |
2002/04/12 | 198 | 198 | 195 | 195 | 13,000 |
2002/04/11 | 197 | 197 | 197 | 197 | 8,000 |
2002/04/09 | 201 | 201 | 201 | 201 | 3,000 |
2002/04/08 | 210 | 210 | 200 | 201 | 7,000 |
2002/04/05 | 201 | 210 | 201 | 205 | 11,000 |
2002/04/04 | 195 | 200 | 185 | 200 | 16,000 |
2002/04/03 | 195 | 195 | 195 | 195 | 1,000 |
2002/04/01 | 195 | 195 | 195 | 195 | 1,000 |
2002/03/28 | 197 | 197 | 195 | 195 | 5,000 |
2002/03/27 | 199 | 199 | 199 | 199 | 1,000 |
2002/03/26 | 196 | 196 | 196 | 196 | 1,000 |
2002/03/25 | 192 | 192 | 192 | 192 | 1,000 |
2002/03/22 | 197 | 197 | 195 | 195 | 3,000 |
2002/03/20 | 200 | 200 | 200 | 200 | 1,000 |
2002/03/14 | 205 | 205 | 205 | 205 | 1,000 |
2002/03/13 | 197 | 200 | 197 | 200 | 3,000 |
2002/03/12 | 197 | 197 | 197 | 197 | 1,000 |
2002/03/11 | 199 | 199 | 191 | 191 | 14,000 |
2002/03/08 | 194 | 200 | 194 | 200 | 7,000 |
2002/03/07 | 190 | 190 | 185 | 185 | 7,000 |
2002/03/06 | 190 | 190 | 190 | 190 | 2,000 |
2002/03/05 | 190 | 191 | 190 | 190 | 4,000 |
2002/03/04 | 189 | 190 | 189 | 190 | 4,000 |
2002/02/28 | 184 | 185 | 184 | 184 | 4,000 |
2002/02/27 | 183 | 183 | 183 | 183 | 1,000 |
2002/02/25 | 185 | 185 | 183 | 183 | 8,000 |
2002/02/22 | 190 | 190 | 190 | 190 | 4,000 |
2002/02/21 | 190 | 190 | 190 | 190 | 4,000 |
2002/02/19 | 186 | 186 | 186 | 186 | 2,000 |
2002/02/15 | 187 | 187 | 186 | 186 | 6,000 |
2002/02/14 | 188 | 188 | 187 | 187 | 3,000 |
2002/02/13 | 190 | 190 | 187 | 187 | 2,000 |
2002/02/12 | 190 | 190 | 190 | 190 | 5,000 |
2002/02/07 | 190 | 190 | 190 | 190 | 1,000 |
2002/02/05 | 187 | 187 | 187 | 187 | 1,000 |
2002/02/04 | 187 | 187 | 187 | 187 | 1,000 |
2002/01/31 | 187 | 187 | 186 | 186 | 2,000 |
2002/01/30 | 190 | 190 | 186 | 186 | 7,000 |
2002/01/29 | 190 | 190 | 190 | 190 | 1,000 |
2002/01/28 | 204 | 204 | 203 | 203 | 3,000 |
2002/01/23 | 190 | 190 | 190 | 190 | 2,000 |
2002/01/22 | 190 | 190 | 190 | 190 | 1,000 |
2002/01/21 | 192 | 192 | 190 | 190 | 6,000 |
2002/01/18 | 193 | 193 | 192 | 192 | 3,000 |
2002/01/11 | 200 | 200 | 200 | 200 | 2,000 |
2002/01/10 | 202 | 202 | 202 | 202 | 2,000 |
2002/01/09 | 193 | 200 | 185 | 200 | 9,000 |
2002/01/08 | 200 | 200 | 192 | 192 | 3,000 |
2002/01/07 | 202 | 202 | 196 | 197 | 9,000 |
2002/01/04 | 205 | 205 | 200 | 200 | 5,000 |