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 |
|---|---|---|---|---|---|
| 2003/12/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/25 | 232 | 232 | 232 | 232 | 3,000 |
| 2003/12/24 | 241 | 241 | 232 | 232 | 3,000 |
| 2003/12/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/18 | 240 | 240 | 240 | 240 | 4,000 |
| 2003/12/17 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/12/16 | 237 | 237 | 232 | 232 | 3,000 |
| 2003/12/12 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/12/10 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/12/08 | 240 | 240 | 222 | 222 | 8,000 |
| 2003/11/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/11/21 | 238 | 238 | 235 | 235 | 3,000 |
| 2003/11/20 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/11/18 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/11/17 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/11/14 | 251 | 251 | 250 | 250 | 6,000 |
| 2003/11/11 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/11/10 | 259 | 259 | 259 | 259 | 3,000 |
| 2003/11/07 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/11/06 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/10/30 | 257 | 259 | 257 | 259 | 3,000 |
| 2003/10/28 | 255 | 257 | 255 | 257 | 2,000 |
| 2003/10/23 | 255 | 255 | 255 | 255 | 10,000 |
| 2003/10/22 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/10/21 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/10/20 | 256 | 257 | 256 | 257 | 2,000 |
| 2003/10/16 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/10/15 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/10/14 | 258 | 258 | 256 | 256 | 4,000 |
| 2003/10/10 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/10/09 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/10/06 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/10/03 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/10/02 | 252 | 255 | 252 | 255 | 2,000 |
| 2003/10/01 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/09/30 | 250 | 250 | 250 | 250 | 10,000 |
| 2003/09/25 | 245 | 247 | 245 | 247 | 2,000 |
| 2003/09/24 | 245 | 245 | 245 | 245 | 10,000 |
| 2003/09/22 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/09/18 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/09/17 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/09/16 | 255 | 260 | 255 | 260 | 2,000 |
| 2003/09/12 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/09/11 | 253 | 254 | 253 | 254 | 2,000 |
| 2003/09/09 | 240 | 251 | 240 | 251 | 9,000 |
| 2003/09/05 | 247 | 249 | 247 | 249 | 5,000 |
| 2003/09/04 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/09/03 | 245 | 245 | 245 | 245 | 4,000 |
| 2003/09/02 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/08/29 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/08/28 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/08/27 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/08/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/08/20 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/08/18 | 242 | 242 | 239 | 239 | 3,000 |
| 2003/08/12 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/08/07 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/07/31 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/07/28 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/07/25 | 248 | 248 | 235 | 235 | 13,000 |
| 2003/07/22 | 248 | 248 | 248 | 248 | 2,000 |
| 2003/07/10 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/07/09 | 247 | 249 | 247 | 249 | 11,000 |
| 2003/07/07 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/07/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/07/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/06/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/06/27 | 235 | 235 | 235 | 235 | 7,000 |
| 2003/06/25 | 235 | 235 | 232 | 235 | 3,000 |
| 2003/06/24 | 235 | 235 | 235 | 235 | 4,000 |
| 2003/06/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/06/20 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/06/13 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/06/12 | 255 | 260 | 250 | 250 | 10,000 |
| 2003/06/10 | 249 | 249 | 249 | 249 | 7,000 |
| 2003/06/09 | 249 | 249 | 248 | 248 | 2,000 |
| 2003/06/06 | 245 | 246 | 245 | 246 | 6,000 |
| 2003/06/05 | 238 | 242 | 238 | 242 | 3,000 |
| 2003/06/04 | 236 | 237 | 236 | 237 | 6,000 |
| 2003/06/03 | 236 | 236 | 236 | 236 | 3,000 |
| 2003/05/29 | 236 | 236 | 236 | 236 | 3,000 |
| 2003/05/27 | 244 | 244 | 244 | 244 | 2,000 |
| 2003/05/26 | 248 | 248 | 241 | 248 | 9,000 |
| 2003/05/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/21 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/05/20 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/05/16 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/05/14 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/05/13 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/05/12 | 248 | 248 | 248 | 248 | 3,000 |
| 2003/05/07 | 245 | 248 | 245 | 248 | 2,000 |
| 2003/05/06 | 243 | 243 | 243 | 243 | 2,000 |
| 2003/05/02 | 236 | 240 | 236 | 240 | 2,000 |
| 2003/05/01 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/04/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/04/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/04/23 | 234 | 240 | 234 | 240 | 3,000 |
| 2003/04/22 | 232 | 232 | 232 | 232 | 3,000 |
| 2003/04/18 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/04/16 | 226 | 229 | 226 | 229 | 4,000 |
| 2003/04/11 | 225 | 225 | 223 | 223 | 6,000 |
| 2003/04/10 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/04/09 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/04/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/04/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/04/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/04/03 | 221 | 221 | 220 | 220 | 3,000 |
| 2003/04/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/03/28 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/03/27 | 224 | 224 | 224 | 224 | 1,000 |
| 2003/03/20 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/03/19 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/03/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/11 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/03/10 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/03/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/02/27 | 225 | 225 | 225 | 225 | 8,000 |
| 2003/02/26 | 228 | 229 | 228 | 229 | 2,000 |
| 2003/02/25 | 226 | 229 | 226 | 229 | 2,000 |
| 2003/02/20 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/02/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/02/12 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/02/05 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/02/04 | 221 | 221 | 221 | 221 | 1,000 |
| 2003/01/31 | 220 | 220 | 218 | 218 | 3,000 |
| 2003/01/30 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/01/28 | 224 | 224 | 220 | 220 | 16,000 |
| 2003/01/27 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/01/24 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/01/23 | 225 | 225 | 220 | 225 | 6,000 |
| 2003/01/22 | 225 | 229 | 225 | 229 | 6,000 |
| 2003/01/21 | 221 | 222 | 221 | 222 | 3,000 |
| 2003/01/20 | 216 | 220 | 216 | 218 | 4,000 |
| 2003/01/17 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/01/14 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/01/08 | 214 | 229 | 214 | 229 | 3,000 |