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 |
---|---|---|---|---|---|
2004/12/30 | 490 | 490 | 490 | 490 | 2,000 |
2004/12/29 | 482 | 482 | 481 | 481 | 4,000 |
2004/12/28 | 485 | 485 | 481 | 481 | 6,000 |
2004/12/27 | 485 | 488 | 485 | 485 | 6,000 |
2004/12/24 | 484 | 485 | 484 | 484 | 4,000 |
2004/12/22 | 478 | 480 | 478 | 480 | 8,000 |
2004/12/21 | 474 | 480 | 474 | 480 | 15,000 |
2004/12/20 | 474 | 474 | 474 | 474 | 4,000 |
2004/12/17 | 470 | 474 | 466 | 474 | 12,000 |
2004/12/16 | 470 | 472 | 465 | 472 | 6,000 |
2004/12/15 | 472 | 475 | 469 | 475 | 5,000 |
2004/12/14 | 465 | 475 | 465 | 475 | 19,000 |
2004/12/13 | 469 | 469 | 469 | 469 | 1,000 |
2004/12/10 | 460 | 460 | 460 | 460 | 1,000 |
2004/12/09 | 460 | 464 | 460 | 460 | 4,000 |
2004/12/08 | 460 | 469 | 460 | 469 | 4,000 |
2004/12/07 | 465 | 465 | 465 | 465 | 3,000 |
2004/12/06 | 460 | 465 | 460 | 465 | 7,000 |
2004/12/03 | 455 | 455 | 455 | 455 | 7,000 |
2004/12/02 | 460 | 460 | 460 | 460 | 5,000 |
2004/11/30 | 465 | 468 | 460 | 468 | 7,000 |
2004/11/29 | 465 | 465 | 465 | 465 | 2,000 |
2004/11/26 | 460 | 465 | 460 | 465 | 3,000 |
2004/11/22 | 467 | 467 | 465 | 465 | 11,000 |
2004/11/18 | 460 | 460 | 460 | 460 | 1,000 |
2004/11/17 | 455 | 472 | 455 | 472 | 3,000 |
2004/11/16 | 465 | 480 | 465 | 474 | 16,000 |
2004/11/12 | 460 | 465 | 460 | 465 | 11,000 |
2004/11/11 | 466 | 466 | 460 | 460 | 10,000 |
2004/11/10 | 466 | 466 | 466 | 466 | 5,000 |
2004/11/09 | 466 | 470 | 466 | 470 | 20,000 |
2004/11/08 | 459 | 459 | 459 | 459 | 1,000 |
2004/11/05 | 460 | 460 | 455 | 455 | 6,000 |
2004/11/02 | 454 | 470 | 454 | 470 | 10,000 |
2004/10/29 | 445 | 455 | 445 | 455 | 5,000 |
2004/10/28 | 450 | 450 | 450 | 450 | 3,000 |
2004/10/27 | 450 | 450 | 446 | 446 | 5,000 |
2004/10/26 | 445 | 460 | 445 | 450 | 7,000 |
2004/10/25 | 455 | 455 | 450 | 450 | 5,000 |
2004/10/22 | 456 | 456 | 456 | 456 | 4,000 |
2004/10/21 | 461 | 461 | 455 | 456 | 6,000 |
2004/10/20 | 455 | 465 | 455 | 460 | 9,000 |
2004/10/19 | 460 | 465 | 446 | 460 | 36,000 |
2004/10/18 | 440 | 440 | 440 | 440 | 1,000 |
2004/10/14 | 436 | 436 | 435 | 435 | 3,000 |
2004/10/13 | 436 | 436 | 436 | 436 | 1,000 |
2004/10/12 | 437 | 438 | 437 | 438 | 2,000 |
2004/10/07 | 436 | 436 | 435 | 435 | 7,000 |
2004/10/06 | 435 | 435 | 435 | 435 | 15,000 |
2004/10/05 | 435 | 435 | 435 | 435 | 2,000 |
2004/10/04 | 445 | 445 | 445 | 445 | 6,000 |
2004/10/01 | 440 | 440 | 435 | 435 | 5,000 |
2004/09/30 | 435 | 440 | 435 | 440 | 11,000 |
2004/09/29 | 440 | 440 | 435 | 435 | 3,000 |
2004/09/28 | 435 | 440 | 435 | 440 | 21,000 |
2004/09/27 | 444 | 444 | 440 | 440 | 2,000 |
2004/09/24 | 445 | 445 | 442 | 445 | 6,000 |
2004/09/21 | 445 | 445 | 445 | 445 | 13,000 |
2004/09/17 | 450 | 450 | 440 | 445 | 14,000 |
2004/09/16 | 450 | 450 | 450 | 450 | 2,000 |
2004/09/15 | 450 | 455 | 450 | 454 | 13,000 |
2004/09/14 | 440 | 445 | 440 | 445 | 9,000 |
2004/09/13 | 441 | 441 | 440 | 440 | 8,000 |
2004/09/10 | 440 | 440 | 440 | 440 | 3,000 |
2004/09/09 | 450 | 450 | 450 | 450 | 5,000 |
2004/09/08 | 450 | 450 | 450 | 450 | 1,000 |
2004/09/06 | 460 | 460 | 450 | 460 | 3,000 |
2004/09/03 | 455 | 460 | 450 | 455 | 20,000 |
2004/08/31 | 450 | 465 | 450 | 465 | 2,000 |
2004/08/30 | 440 | 442 | 440 | 442 | 2,000 |
2004/08/27 | 453 | 454 | 453 | 454 | 2,000 |
2004/08/26 | 454 | 454 | 454 | 454 | 1,000 |
2004/08/25 | 450 | 455 | 450 | 455 | 4,000 |
2004/08/24 | 455 | 460 | 450 | 450 | 9,000 |
2004/08/23 | 441 | 441 | 440 | 440 | 2,000 |
2004/08/19 | 450 | 460 | 450 | 460 | 2,000 |
2004/08/18 | 450 | 465 | 450 | 465 | 4,000 |
2004/08/17 | 455 | 455 | 455 | 455 | 1,000 |
2004/08/13 | 450 | 450 | 450 | 450 | 1,000 |
2004/08/12 | 454 | 454 | 454 | 454 | 1,000 |
2004/08/11 | 469 | 470 | 465 | 470 | 26,000 |
2004/08/10 | 443 | 470 | 443 | 470 | 12,000 |
2004/08/09 | 440 | 440 | 440 | 440 | 2,000 |
2004/08/06 | 440 | 454 | 440 | 445 | 4,000 |
2004/08/05 | 452 | 452 | 450 | 450 | 7,000 |
2004/08/04 | 455 | 455 | 452 | 455 | 8,000 |
2004/08/03 | 453 | 458 | 451 | 458 | 19,000 |
2004/08/02 | 441 | 453 | 441 | 453 | 13,000 |
2004/07/30 | 445 | 450 | 443 | 449 | 17,000 |
2004/07/29 | 440 | 440 | 440 | 440 | 1,000 |
2004/07/28 | 440 | 440 | 440 | 440 | 9,000 |
2004/07/27 | 451 | 451 | 433 | 433 | 15,000 |
2004/07/26 | 459 | 459 | 453 | 453 | 20,000 |
2004/07/23 | 458 | 460 | 450 | 460 | 24,000 |
2004/07/22 | 470 | 470 | 456 | 456 | 30,000 |
2004/07/21 | 438 | 475 | 438 | 475 | 127,000 |
2004/07/20 | 412 | 412 | 408 | 408 | 4,000 |
2004/07/16 | 410 | 412 | 408 | 412 | 5,000 |
2004/07/15 | 414 | 415 | 412 | 412 | 5,000 |
2004/07/14 | 415 | 420 | 415 | 415 | 7,000 |
2004/07/09 | 420 | 420 | 411 | 411 | 2,000 |
2004/07/08 | 420 | 420 | 420 | 420 | 1,000 |
2004/07/07 | 405 | 405 | 405 | 405 | 4,000 |
2004/07/06 | 418 | 420 | 418 | 418 | 6,000 |
2004/07/05 | 436 | 436 | 425 | 425 | 12,000 |
2004/07/02 | 444 | 444 | 435 | 435 | 7,000 |
2004/07/01 | 431 | 445 | 430 | 445 | 39,000 |
2004/06/30 | 430 | 430 | 425 | 430 | 23,000 |
2004/06/29 | 420 | 430 | 416 | 429 | 21,000 |
2004/06/28 | 410 | 420 | 410 | 420 | 11,000 |
2004/06/25 | 405 | 405 | 400 | 400 | 6,000 |
2004/06/24 | 419 | 420 | 419 | 419 | 7,000 |
2004/06/23 | 439 | 439 | 425 | 425 | 6,000 |
2004/06/22 | 415 | 440 | 415 | 440 | 37,000 |
2004/06/21 | 408 | 413 | 408 | 413 | 4,000 |
2004/06/18 | 394 | 413 | 394 | 400 | 39,000 |
2004/06/17 | 383 | 385 | 379 | 379 | 5,000 |
2004/06/16 | 385 | 386 | 381 | 385 | 8,000 |
2004/06/15 | 378 | 380 | 378 | 380 | 4,000 |
2004/06/11 | 384 | 385 | 384 | 384 | 11,000 |
2004/06/10 | 369 | 386 | 369 | 385 | 6,000 |
2004/06/09 | 365 | 365 | 360 | 365 | 8,000 |
2004/06/08 | 365 | 365 | 365 | 365 | 5,000 |
2004/06/07 | 365 | 365 | 365 | 365 | 2,000 |
2004/06/04 | 360 | 360 | 360 | 360 | 1,000 |
2004/06/03 | 360 | 360 | 357 | 357 | 3,000 |
2004/06/02 | 370 | 370 | 360 | 365 | 5,000 |
2004/06/01 | 356 | 370 | 356 | 370 | 2,000 |
2004/05/27 | 367 | 367 | 367 | 367 | 1,000 |
2004/05/26 | 370 | 370 | 360 | 360 | 6,000 |
2004/05/25 | 367 | 367 | 366 | 366 | 3,000 |
2004/05/24 | 366 | 366 | 366 | 366 | 1,000 |
2004/05/21 | 361 | 361 | 361 | 361 | 2,000 |
2004/05/20 | 369 | 373 | 369 | 369 | 8,000 |
2004/05/19 | 350 | 351 | 350 | 351 | 2,000 |
2004/05/18 | 330 | 331 | 326 | 331 | 11,000 |
2004/05/17 | 361 | 361 | 340 | 340 | 6,000 |
2004/05/14 | 372 | 372 | 361 | 361 | 10,000 |
2004/05/13 | 373 | 373 | 372 | 372 | 4,000 |
2004/05/12 | 367 | 372 | 361 | 372 | 17,000 |
2004/05/11 | 380 | 382 | 370 | 372 | 14,000 |
2004/05/10 | 402 | 402 | 382 | 382 | 16,000 |
2004/05/07 | 411 | 411 | 407 | 407 | 7,000 |
2004/05/06 | 405 | 425 | 405 | 420 | 5,000 |
2004/04/30 | 409 | 410 | 408 | 410 | 5,000 |
2004/04/28 | 406 | 410 | 406 | 410 | 8,000 |
2004/04/27 | 402 | 406 | 402 | 405 | 6,000 |
2004/04/26 | 400 | 405 | 400 | 401 | 10,000 |
2004/04/23 | 405 | 405 | 401 | 405 | 8,000 |
2004/04/22 | 403 | 410 | 400 | 405 | 15,000 |
2004/04/21 | 430 | 430 | 430 | 430 | 7,000 |
2004/04/20 | 435 | 439 | 435 | 439 | 3,000 |
2004/04/19 | 440 | 440 | 420 | 420 | 10,000 |
2004/04/16 | 440 | 440 | 440 | 440 | 4,000 |
2004/04/15 | 438 | 445 | 436 | 436 | 9,000 |
2004/04/14 | 445 | 449 | 440 | 441 | 15,000 |
2004/04/13 | 426 | 435 | 426 | 435 | 10,000 |
2004/04/12 | 412 | 425 | 412 | 420 | 12,000 |
2004/04/09 | 406 | 406 | 398 | 400 | 12,000 |
2004/04/08 | 396 | 410 | 395 | 406 | 11,000 |
2004/04/07 | 385 | 390 | 385 | 390 | 5,000 |
2004/04/06 | 390 | 395 | 382 | 382 | 8,000 |
2004/04/05 | 377 | 380 | 372 | 380 | 11,000 |
2004/04/02 | 372 | 375 | 371 | 371 | 5,000 |
2004/04/01 | 370 | 370 | 370 | 370 | 1,000 |
2004/03/31 | 373 | 373 | 369 | 369 | 17,000 |
2004/03/30 | 370 | 379 | 369 | 369 | 21,000 |
2004/03/29 | 355 | 368 | 355 | 364 | 26,000 |
2004/03/26 | 350 | 358 | 350 | 355 | 16,000 |
2004/03/25 | 338 | 355 | 336 | 348 | 32,000 |
2004/03/24 | 336 | 337 | 336 | 336 | 7,000 |
2004/03/23 | 340 | 340 | 335 | 336 | 15,000 |
2004/03/22 | 342 | 345 | 337 | 340 | 16,000 |
2004/03/19 | 346 | 346 | 341 | 341 | 6,000 |
2004/03/18 | 340 | 345 | 340 | 345 | 15,000 |
2004/03/17 | 341 | 341 | 338 | 338 | 10,000 |
2004/03/16 | 340 | 345 | 335 | 340 | 15,000 |
2004/03/15 | 328 | 340 | 328 | 340 | 27,000 |
2004/03/12 | 317 | 330 | 317 | 330 | 7,000 |
2004/03/11 | 320 | 320 | 319 | 319 | 5,000 |
2004/03/10 | 325 | 325 | 316 | 325 | 5,000 |
2004/03/09 | 320 | 330 | 320 | 328 | 15,000 |
2004/03/08 | 310 | 323 | 310 | 320 | 15,000 |
2004/03/05 | 303 | 310 | 303 | 310 | 6,000 |
2004/03/04 | 312 | 312 | 305 | 305 | 3,000 |
2004/03/03 | 316 | 317 | 310 | 310 | 4,000 |
2004/03/02 | 318 | 319 | 317 | 317 | 4,000 |
2004/03/01 | 300 | 320 | 300 | 318 | 12,000 |
2004/02/27 | 297 | 298 | 297 | 298 | 4,000 |
2004/02/26 | 295 | 300 | 295 | 300 | 6,000 |
2004/02/25 | 297 | 298 | 295 | 298 | 5,000 |
2004/02/24 | 295 | 300 | 295 | 298 | 5,000 |
2004/02/23 | 290 | 298 | 290 | 298 | 12,000 |
2004/02/20 | 282 | 290 | 282 | 290 | 5,000 |
2004/02/19 | 280 | 285 | 280 | 285 | 11,000 |
2004/02/18 | 280 | 281 | 280 | 281 | 11,000 |
2004/02/17 | 279 | 280 | 279 | 280 | 5,000 |
2004/02/16 | 277 | 279 | 277 | 279 | 3,000 |
2004/02/13 | 273 | 275 | 270 | 275 | 5,000 |
2004/02/12 | 275 | 275 | 275 | 275 | 1,000 |
2004/02/10 | 285 | 285 | 284 | 285 | 8,000 |
2004/02/09 | 285 | 285 | 285 | 285 | 2,000 |
2004/02/05 | 285 | 289 | 285 | 289 | 3,000 |
2004/02/04 | 289 | 289 | 287 | 287 | 4,000 |
2004/02/03 | 288 | 290 | 288 | 290 | 3,000 |
2004/02/02 | 289 | 290 | 289 | 290 | 5,000 |
2004/01/30 | 285 | 290 | 283 | 285 | 9,000 |
2004/01/29 | 272 | 285 | 272 | 285 | 7,000 |
2004/01/28 | 278 | 290 | 278 | 290 | 23,000 |
2004/01/27 | 272 | 278 | 272 | 278 | 6,000 |
2004/01/26 | 270 | 276 | 270 | 270 | 8,000 |
2004/01/23 | 270 | 270 | 266 | 270 | 12,000 |
2004/01/22 | 270 | 270 | 270 | 270 | 6,000 |
2004/01/21 | 270 | 270 | 268 | 270 | 10,000 |
2004/01/20 | 273 | 275 | 272 | 272 | 5,000 |
2004/01/19 | 266 | 276 | 266 | 276 | 8,000 |
2004/01/16 | 267 | 267 | 261 | 261 | 13,000 |
2004/01/15 | 269 | 272 | 265 | 265 | 19,000 |
2004/01/14 | 263 | 274 | 263 | 274 | 36,000 |
2004/01/13 | 265 | 265 | 257 | 260 | 26,000 |
2004/01/09 | 242 | 244 | 242 | 244 | 5,000 |
2004/01/08 | 242 | 245 | 242 | 245 | 5,000 |
2004/01/07 | 241 | 244 | 241 | 244 | 2,000 |
2004/01/06 | 241 | 242 | 241 | 242 | 2,000 |
2004/01/05 | 240 | 242 | 233 | 242 | 7,000 |