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 |
---|---|---|---|---|---|
2005/12/30 | 619 | 620 | 618 | 620 | 5,000 |
2005/12/29 | 616 | 617 | 616 | 617 | 5,000 |
2005/12/28 | 615 | 619 | 615 | 615 | 10,000 |
2005/12/27 | 614 | 615 | 614 | 614 | 7,000 |
2005/12/26 | 613 | 616 | 612 | 612 | 15,000 |
2005/12/22 | 607 | 610 | 607 | 610 | 5,000 |
2005/12/21 | 615 | 615 | 607 | 607 | 13,000 |
2005/12/20 | 612 | 612 | 612 | 612 | 2,000 |
2005/12/19 | 611 | 613 | 597 | 613 | 12,000 |
2005/12/16 | 615 | 627 | 610 | 615 | 22,000 |
2005/12/15 | 606 | 610 | 605 | 610 | 10,000 |
2005/12/14 | 585 | 592 | 585 | 592 | 14,000 |
2005/12/13 | 585 | 586 | 583 | 584 | 9,000 |
2005/12/12 | 580 | 581 | 580 | 581 | 5,000 |
2005/12/09 | 585 | 585 | 580 | 580 | 7,000 |
2005/12/08 | 582 | 583 | 580 | 580 | 13,000 |
2005/12/07 | 580 | 584 | 575 | 584 | 17,000 |
2005/12/06 | 580 | 585 | 577 | 577 | 4,000 |
2005/12/05 | 579 | 580 | 575 | 577 | 10,000 |
2005/12/02 | 575 | 580 | 575 | 580 | 6,000 |
2005/12/01 | 576 | 576 | 575 | 575 | 5,000 |
2005/11/30 | 575 | 575 | 572 | 572 | 4,000 |
2005/11/29 | 570 | 576 | 567 | 576 | 8,000 |
2005/11/28 | 577 | 577 | 572 | 572 | 2,000 |
2005/11/25 | 574 | 574 | 574 | 574 | 1,000 |
2005/11/24 | 582 | 582 | 572 | 572 | 8,000 |
2005/11/22 | 578 | 578 | 577 | 577 | 3,000 |
2005/11/21 | 562 | 566 | 562 | 565 | 10,000 |
2005/11/18 | 570 | 578 | 570 | 578 | 8,000 |
2005/11/17 | 576 | 576 | 575 | 575 | 5,000 |
2005/11/16 | 577 | 579 | 575 | 575 | 4,000 |
2005/11/15 | 580 | 580 | 579 | 579 | 4,000 |
2005/11/14 | 580 | 580 | 580 | 580 | 10,000 |
2005/11/11 | 575 | 579 | 575 | 579 | 4,000 |
2005/11/10 | 579 | 579 | 579 | 579 | 1,000 |
2005/11/09 | 575 | 579 | 575 | 579 | 4,000 |
2005/11/07 | 573 | 577 | 570 | 570 | 6,000 |
2005/11/04 | 570 | 577 | 570 | 577 | 3,000 |
2005/11/02 | 570 | 570 | 565 | 570 | 4,000 |
2005/11/01 | 574 | 574 | 570 | 570 | 8,000 |
2005/10/31 | 572 | 572 | 572 | 572 | 1,000 |
2005/10/28 | 580 | 580 | 575 | 575 | 2,000 |
2005/10/27 | 575 | 580 | 575 | 580 | 4,000 |
2005/10/26 | 575 | 575 | 575 | 575 | 4,000 |
2005/10/25 | 568 | 575 | 568 | 575 | 12,000 |
2005/10/20 | 577 | 577 | 577 | 577 | 2,000 |
2005/10/19 | 578 | 578 | 578 | 578 | 1,000 |
2005/10/18 | 570 | 570 | 561 | 570 | 11,000 |
2005/10/17 | 577 | 577 | 577 | 577 | 3,000 |
2005/10/14 | 576 | 576 | 576 | 576 | 2,000 |
2005/10/13 | 565 | 574 | 565 | 574 | 5,000 |
2005/10/12 | 578 | 578 | 575 | 575 | 7,000 |
2005/10/11 | 563 | 573 | 562 | 573 | 7,000 |
2005/10/06 | 563 | 573 | 563 | 573 | 9,000 |
2005/10/05 | 573 | 573 | 573 | 573 | 1,000 |
2005/10/03 | 579 | 579 | 576 | 576 | 3,000 |
2005/09/30 | 578 | 579 | 578 | 579 | 6,000 |
2005/09/29 | 581 | 582 | 578 | 578 | 7,000 |
2005/09/28 | 581 | 582 | 580 | 582 | 10,000 |
2005/09/27 | 578 | 582 | 578 | 582 | 6,000 |
2005/09/26 | 582 | 582 | 580 | 582 | 17,000 |
2005/09/22 | 582 | 582 | 580 | 580 | 6,000 |
2005/09/21 | 579 | 582 | 579 | 582 | 10,000 |
2005/09/20 | 579 | 580 | 575 | 580 | 11,000 |
2005/09/16 | 573 | 580 | 573 | 580 | 7,000 |
2005/09/15 | 575 | 575 | 574 | 574 | 4,000 |
2005/09/14 | 573 | 574 | 573 | 574 | 4,000 |
2005/09/13 | 575 | 575 | 573 | 573 | 3,000 |
2005/09/12 | 573 | 573 | 573 | 573 | 1,000 |
2005/09/09 | 571 | 571 | 570 | 570 | 2,000 |
2005/09/08 | 572 | 572 | 572 | 572 | 2,000 |
2005/09/06 | 590 | 590 | 564 | 590 | 7,000 |
2005/09/05 | 572 | 591 | 571 | 591 | 6,000 |
2005/09/02 | 566 | 568 | 560 | 568 | 14,000 |
2005/09/01 | 566 | 566 | 566 | 566 | 2,000 |
2005/08/31 | 567 | 567 | 566 | 566 | 6,000 |
2005/08/30 | 552 | 552 | 552 | 552 | 2,000 |
2005/08/29 | 556 | 569 | 556 | 569 | 6,000 |
2005/08/26 | 556 | 556 | 556 | 556 | 1,000 |
2005/08/25 | 568 | 568 | 568 | 568 | 1,000 |
2005/08/24 | 558 | 558 | 558 | 558 | 2,000 |
2005/08/23 | 568 | 568 | 560 | 560 | 6,000 |
2005/08/22 | 558 | 565 | 558 | 565 | 5,000 |
2005/08/19 | 557 | 560 | 557 | 558 | 7,000 |
2005/08/18 | 558 | 558 | 558 | 558 | 1,000 |
2005/08/17 | 558 | 559 | 558 | 559 | 3,000 |
2005/08/16 | 545 | 545 | 545 | 545 | 9,000 |
2005/08/15 | 540 | 540 | 540 | 540 | 1,000 |
2005/08/12 | 542 | 548 | 542 | 548 | 2,000 |
2005/08/11 | 550 | 550 | 541 | 550 | 5,000 |
2005/08/10 | 540 | 540 | 540 | 540 | 5,000 |
2005/08/08 | 540 | 548 | 540 | 548 | 8,000 |
2005/08/05 | 555 | 555 | 535 | 540 | 3,000 |
2005/08/04 | 548 | 558 | 538 | 558 | 14,000 |
2005/08/03 | 554 | 554 | 550 | 552 | 15,000 |
2005/08/02 | 551 | 554 | 551 | 554 | 2,000 |
2005/08/01 | 560 | 560 | 558 | 558 | 4,000 |
2005/07/29 | 557 | 557 | 555 | 555 | 4,000 |
2005/07/28 | 557 | 557 | 555 | 555 | 3,000 |
2005/07/26 | 547 | 560 | 547 | 557 | 7,000 |
2005/07/25 | 552 | 553 | 552 | 553 | 3,000 |
2005/07/22 | 555 | 555 | 555 | 555 | 6,000 |
2005/07/21 | 554 | 559 | 546 | 555 | 11,000 |
2005/07/20 | 558 | 562 | 558 | 562 | 5,000 |
2005/07/19 | 566 | 566 | 565 | 565 | 5,000 |
2005/07/15 | 558 | 558 | 556 | 556 | 5,000 |
2005/07/14 | 566 | 566 | 566 | 566 | 1,000 |
2005/07/13 | 559 | 559 | 559 | 559 | 1,000 |
2005/07/12 | 562 | 562 | 556 | 558 | 8,000 |
2005/07/11 | 569 | 569 | 562 | 562 | 3,000 |
2005/07/08 | 556 | 558 | 555 | 558 | 7,000 |
2005/07/07 | 560 | 560 | 556 | 556 | 7,000 |
2005/07/06 | 565 | 565 | 555 | 555 | 6,000 |
2005/07/05 | 575 | 575 | 565 | 565 | 3,000 |
2005/07/04 | 560 | 570 | 560 | 570 | 5,000 |
2005/06/30 | 570 | 570 | 552 | 552 | 8,000 |
2005/06/29 | 570 | 570 | 570 | 570 | 6,000 |
2005/06/28 | 570 | 570 | 570 | 570 | 4,000 |
2005/06/27 | 570 | 570 | 570 | 570 | 6,000 |
2005/06/24 | 577 | 577 | 577 | 577 | 2,000 |
2005/06/23 | 577 | 577 | 570 | 577 | 12,000 |
2005/06/22 | 576 | 584 | 575 | 575 | 7,000 |
2005/06/21 | 561 | 570 | 561 | 570 | 10,000 |
2005/06/20 | 571 | 572 | 526 | 551 | 34,000 |
2005/06/17 | 575 | 576 | 571 | 571 | 14,000 |
2005/06/16 | 571 | 586 | 571 | 580 | 19,000 |
2005/06/15 | 600 | 600 | 600 | 600 | 4,000 |
2005/06/13 | 610 | 610 | 600 | 600 | 7,000 |
2005/06/09 | 600 | 600 | 600 | 600 | 9,000 |
2005/06/08 | 600 | 610 | 600 | 610 | 4,000 |
2005/06/07 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/06 | 614 | 614 | 600 | 600 | 10,000 |
2005/06/03 | 615 | 615 | 600 | 615 | 4,000 |
2005/06/02 | 588 | 595 | 588 | 595 | 6,000 |
2005/06/01 | 590 | 590 | 581 | 588 | 9,000 |
2005/05/31 | 600 | 600 | 595 | 595 | 4,000 |
2005/05/30 | 605 | 605 | 600 | 604 | 6,000 |
2005/05/27 | 605 | 605 | 600 | 600 | 12,000 |
2005/05/26 | 625 | 625 | 602 | 602 | 9,000 |
2005/05/25 | 620 | 630 | 615 | 620 | 6,000 |
2005/05/24 | 631 | 631 | 621 | 621 | 7,000 |
2005/05/23 | 622 | 631 | 621 | 631 | 6,000 |
2005/05/20 | 640 | 640 | 621 | 621 | 13,000 |
2005/05/19 | 640 | 645 | 640 | 640 | 4,000 |
2005/05/17 | 654 | 654 | 640 | 649 | 14,000 |
2005/05/16 | 650 | 659 | 643 | 659 | 5,000 |
2005/05/13 | 645 | 645 | 643 | 643 | 6,000 |
2005/05/12 | 650 | 650 | 643 | 645 | 13,000 |
2005/05/11 | 665 | 665 | 659 | 659 | 18,000 |
2005/05/10 | 660 | 660 | 659 | 660 | 13,000 |
2005/05/09 | 650 | 660 | 650 | 658 | 12,000 |
2005/05/06 | 650 | 653 | 648 | 648 | 18,000 |
2005/05/02 | 634 | 640 | 634 | 640 | 4,000 |
2005/04/28 | 650 | 650 | 630 | 632 | 21,000 |
2005/04/27 | 660 | 660 | 650 | 650 | 9,000 |
2005/04/26 | 670 | 670 | 655 | 663 | 25,000 |
2005/04/25 | 650 | 670 | 650 | 665 | 33,000 |
2005/04/22 | 630 | 642 | 630 | 640 | 30,000 |
2005/04/21 | 604 | 620 | 604 | 620 | 9,000 |
2005/04/20 | 601 | 620 | 601 | 602 | 9,000 |
2005/04/19 | 600 | 600 | 600 | 600 | 1,000 |
2005/04/18 | 599 | 600 | 570 | 600 | 13,000 |
2005/04/15 | 620 | 620 | 600 | 600 | 9,000 |
2005/04/13 | 645 | 645 | 645 | 645 | 5,000 |
2005/04/12 | 634 | 635 | 632 | 635 | 5,000 |
2005/04/11 | 626 | 632 | 625 | 632 | 16,000 |
2005/04/08 | 625 | 626 | 625 | 626 | 7,000 |
2005/04/07 | 634 | 634 | 625 | 625 | 5,000 |
2005/04/06 | 625 | 631 | 625 | 625 | 12,000 |
2005/04/05 | 625 | 626 | 625 | 625 | 4,000 |
2005/04/04 | 625 | 626 | 625 | 626 | 2,000 |
2005/04/01 | 631 | 631 | 621 | 630 | 6,000 |
2005/03/31 | 643 | 643 | 630 | 631 | 7,000 |
2005/03/30 | 649 | 649 | 643 | 644 | 8,000 |
2005/03/29 | 647 | 690 | 647 | 659 | 42,000 |
2005/03/28 | 640 | 645 | 630 | 645 | 9,000 |
2005/03/25 | 619 | 627 | 603 | 620 | 11,000 |
2005/03/24 | 600 | 620 | 600 | 620 | 15,000 |
2005/03/23 | 610 | 633 | 610 | 610 | 26,000 |
2005/03/22 | 565 | 600 | 561 | 600 | 39,000 |
2005/03/18 | 555 | 562 | 555 | 562 | 20,000 |
2005/03/17 | 552 | 555 | 550 | 550 | 5,000 |
2005/03/16 | 551 | 555 | 551 | 555 | 8,000 |
2005/03/15 | 551 | 551 | 551 | 551 | 2,000 |
2005/03/14 | 559 | 559 | 552 | 552 | 3,000 |
2005/03/11 | 551 | 558 | 550 | 558 | 3,000 |
2005/03/10 | 560 | 560 | 555 | 555 | 4,000 |
2005/03/09 | 555 | 560 | 555 | 560 | 7,000 |
2005/03/08 | 543 | 555 | 542 | 555 | 5,000 |
2005/03/07 | 542 | 542 | 541 | 541 | 6,000 |
2005/03/04 | 545 | 545 | 541 | 541 | 2,000 |
2005/03/03 | 559 | 559 | 545 | 545 | 3,000 |
2005/03/01 | 530 | 540 | 530 | 540 | 4,000 |
2005/02/28 | 525 | 530 | 525 | 530 | 3,000 |
2005/02/25 | 530 | 530 | 525 | 525 | 14,000 |
2005/02/24 | 525 | 530 | 525 | 530 | 3,000 |
2005/02/23 | 533 | 535 | 529 | 530 | 19,000 |
2005/02/22 | 540 | 540 | 540 | 540 | 1,000 |
2005/02/21 | 540 | 549 | 539 | 549 | 5,000 |
2005/02/17 | 549 | 550 | 545 | 550 | 4,000 |
2005/02/16 | 565 | 565 | 551 | 551 | 2,000 |
2005/02/15 | 560 | 560 | 560 | 560 | 4,000 |
2005/02/14 | 555 | 564 | 555 | 564 | 3,000 |
2005/02/10 | 545 | 555 | 545 | 555 | 5,000 |
2005/02/08 | 540 | 545 | 540 | 545 | 4,000 |
2005/02/04 | 530 | 530 | 530 | 530 | 4,000 |
2005/02/03 | 520 | 520 | 520 | 520 | 3,000 |
2005/02/02 | 555 | 560 | 550 | 555 | 13,000 |
2005/02/01 | 545 | 555 | 545 | 555 | 8,000 |
2005/01/31 | 530 | 545 | 530 | 545 | 7,000 |
2005/01/28 | 530 | 530 | 530 | 530 | 2,000 |
2005/01/27 | 540 | 545 | 535 | 545 | 3,000 |
2005/01/26 | 540 | 548 | 540 | 548 | 6,000 |
2005/01/25 | 525 | 531 | 525 | 531 | 14,000 |
2005/01/24 | 525 | 525 | 521 | 525 | 11,000 |
2005/01/21 | 530 | 536 | 525 | 525 | 8,000 |
2005/01/20 | 520 | 520 | 520 | 520 | 1,000 |
2005/01/19 | 535 | 535 | 535 | 535 | 3,000 |
2005/01/18 | 529 | 533 | 529 | 531 | 9,000 |
2005/01/17 | 520 | 533 | 520 | 530 | 22,000 |
2005/01/14 | 518 | 520 | 510 | 520 | 5,000 |
2005/01/13 | 530 | 530 | 516 | 520 | 47,000 |
2005/01/12 | 490 | 500 | 490 | 500 | 9,000 |
2005/01/11 | 490 | 490 | 485 | 485 | 15,000 |
2005/01/07 | 487 | 487 | 470 | 485 | 22,000 |
2005/01/06 | 490 | 490 | 490 | 490 | 2,000 |
2005/01/05 | 490 | 490 | 490 | 490 | 1,000 |
2005/01/04 | 480 | 487 | 480 | 487 | 5,000 |