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 |
---|---|---|---|---|---|
2006/12/29 | 530 | 530 | 530 | 530 | 1,000 |
2006/12/28 | 530 | 530 | 530 | 530 | 2,000 |
2006/12/26 | 530 | 530 | 530 | 530 | 2,000 |
2006/12/25 | 530 | 530 | 530 | 530 | 3,000 |
2006/12/22 | 530 | 530 | 527 | 527 | 12,000 |
2006/12/21 | 528 | 529 | 528 | 529 | 8,000 |
2006/12/20 | 530 | 530 | 530 | 530 | 6,000 |
2006/12/19 | 529 | 529 | 529 | 529 | 1,000 |
2006/12/18 | 530 | 530 | 530 | 530 | 1,000 |
2006/12/15 | 540 | 540 | 530 | 530 | 2,000 |
2006/12/13 | 520 | 520 | 520 | 520 | 3,000 |
2006/12/11 | 525 | 525 | 525 | 525 | 2,000 |
2006/12/08 | 520 | 520 | 520 | 520 | 1,000 |
2006/12/07 | 529 | 529 | 529 | 529 | 1,000 |
2006/12/06 | 529 | 529 | 529 | 529 | 1,000 |
2006/12/05 | 529 | 529 | 529 | 529 | 1,000 |
2006/12/01 | 519 | 519 | 519 | 519 | 1,000 |
2006/11/30 | 519 | 519 | 518 | 519 | 4,000 |
2006/11/28 | 529 | 529 | 529 | 529 | 1,000 |
2006/11/27 | 520 | 525 | 520 | 525 | 3,000 |
2006/11/24 | 494 | 494 | 494 | 494 | 1,000 |
2006/11/22 | 549 | 550 | 549 | 550 | 2,000 |
2006/11/21 | 550 | 550 | 550 | 550 | 10,000 |
2006/11/20 | 535 | 535 | 530 | 530 | 3,000 |
2006/11/16 | 541 | 541 | 541 | 541 | 1,000 |
2006/11/08 | 527 | 530 | 527 | 530 | 3,000 |
2006/11/07 | 540 | 540 | 535 | 536 | 5,000 |
2006/10/27 | 552 | 552 | 550 | 550 | 2,000 |
2006/10/24 | 560 | 560 | 560 | 560 | 1,000 |
2006/10/19 | 550 | 550 | 549 | 549 | 5,000 |
2006/10/18 | 539 | 539 | 539 | 539 | 1,000 |
2006/10/17 | 560 | 560 | 521 | 521 | 6,000 |
2006/10/13 | 560 | 560 | 560 | 560 | 3,000 |
2006/10/06 | 560 | 560 | 560 | 560 | 1,000 |
2006/10/03 | 560 | 560 | 560 | 560 | 1,000 |
2006/10/02 | 560 | 560 | 560 | 560 | 1,000 |
2006/09/22 | 560 | 560 | 560 | 560 | 1,000 |
2006/09/21 | 561 | 561 | 561 | 561 | 1,000 |
2006/09/20 | 588 | 588 | 561 | 561 | 3,000 |
2006/09/19 | 590 | 590 | 590 | 590 | 1,000 |
2006/09/14 | 580 | 580 | 580 | 580 | 2,000 |
2006/09/08 | 580 | 580 | 580 | 580 | 1,000 |
2006/09/07 | 585 | 586 | 585 | 586 | 3,000 |
2006/09/04 | 586 | 587 | 586 | 587 | 4,000 |
2006/08/31 | 586 | 586 | 586 | 586 | 1,000 |
2006/08/30 | 586 | 586 | 586 | 586 | 2,000 |
2006/08/29 | 586 | 589 | 586 | 589 | 3,000 |
2006/08/28 | 585 | 585 | 585 | 585 | 1,000 |
2006/08/25 | 581 | 581 | 581 | 581 | 1,000 |
2006/08/24 | 586 | 586 | 586 | 586 | 1,000 |
2006/08/23 | 585 | 585 | 585 | 585 | 2,000 |
2006/08/22 | 591 | 591 | 580 | 580 | 2,000 |
2006/08/21 | 594 | 594 | 591 | 591 | 3,000 |
2006/08/18 | 597 | 597 | 597 | 597 | 1,000 |
2006/08/17 | 571 | 571 | 571 | 571 | 1,000 |
2006/08/16 | 564 | 564 | 564 | 564 | 6,000 |
2006/08/15 | 562 | 562 | 562 | 562 | 2,000 |
2006/08/14 | 550 | 550 | 550 | 550 | 1,000 |
2006/08/09 | 551 | 551 | 551 | 551 | 1,000 |
2006/08/07 | 568 | 568 | 568 | 568 | 4,000 |
2006/08/04 | 551 | 558 | 551 | 558 | 4,000 |
2006/08/01 | 551 | 551 | 551 | 551 | 1,000 |
2006/07/31 | 541 | 541 | 541 | 541 | 1,000 |
2006/07/28 | 531 | 531 | 531 | 531 | 1,000 |
2006/07/26 | 549 | 549 | 549 | 549 | 1,000 |
2006/07/25 | 550 | 550 | 550 | 550 | 1,000 |
2006/07/24 | 550 | 550 | 550 | 550 | 3,000 |
2006/07/21 | 549 | 549 | 549 | 549 | 1,000 |
2006/07/20 | 521 | 521 | 521 | 521 | 1,000 |
2006/07/19 | 523 | 523 | 522 | 522 | 3,000 |
2006/07/18 | 524 | 524 | 524 | 524 | 2,000 |
2006/07/14 | 531 | 531 | 526 | 526 | 4,000 |
2006/07/13 | 530 | 530 | 530 | 530 | 1,000 |
2006/07/11 | 532 | 532 | 532 | 532 | 1,000 |
2006/07/03 | 530 | 530 | 530 | 530 | 1,000 |
2006/06/30 | 540 | 540 | 520 | 530 | 6,000 |
2006/06/29 | 540 | 540 | 540 | 540 | 1,000 |
2006/06/28 | 541 | 541 | 540 | 540 | 3,000 |
2006/06/27 | 542 | 542 | 540 | 540 | 3,000 |
2006/06/26 | 542 | 542 | 541 | 541 | 2,000 |
2006/06/22 | 555 | 555 | 555 | 555 | 1,000 |
2006/06/19 | 553 | 556 | 553 | 556 | 5,000 |
2006/06/16 | 537 | 537 | 537 | 537 | 1,000 |
2006/06/15 | 535 | 535 | 521 | 527 | 4,000 |
2006/06/14 | 521 | 525 | 521 | 525 | 3,000 |
2006/06/13 | 526 | 526 | 525 | 525 | 4,000 |
2006/06/12 | 520 | 520 | 520 | 520 | 2,000 |
2006/06/09 | 520 | 520 | 520 | 520 | 1,000 |
2006/06/08 | 544 | 544 | 520 | 520 | 3,000 |
2006/06/07 | 555 | 555 | 555 | 555 | 4,000 |
2006/06/06 | 556 | 556 | 556 | 556 | 2,000 |
2006/06/05 | 553 | 556 | 553 | 556 | 3,000 |
2006/06/02 | 551 | 551 | 550 | 550 | 3,000 |
2006/06/01 | 550 | 555 | 550 | 555 | 9,000 |
2006/05/31 | 568 | 568 | 548 | 552 | 11,000 |
2006/05/30 | 601 | 601 | 588 | 588 | 5,000 |
2006/05/26 | 610 | 610 | 610 | 610 | 2,000 |
2006/05/25 | 619 | 619 | 619 | 619 | 1,000 |
2006/05/24 | 611 | 611 | 610 | 610 | 3,000 |
2006/05/22 | 623 | 623 | 618 | 618 | 8,000 |
2006/05/10 | 650 | 650 | 650 | 650 | 2,000 |
2006/05/08 | 660 | 660 | 660 | 660 | 1,000 |
2006/05/01 | 650 | 650 | 650 | 650 | 1,000 |
2006/04/26 | 669 | 669 | 650 | 650 | 8,000 |
2006/04/25 | 660 | 660 | 660 | 660 | 6,000 |
2006/04/24 | 664 | 665 | 660 | 660 | 5,000 |
2006/04/21 | 663 | 664 | 663 | 664 | 18,000 |
2006/04/20 | 664 | 664 | 664 | 664 | 2,000 |
2006/04/18 | 664 | 664 | 664 | 664 | 1,000 |
2006/04/17 | 665 | 665 | 665 | 665 | 2,000 |
2006/04/14 | 660 | 660 | 660 | 660 | 3,000 |
2006/04/13 | 665 | 665 | 665 | 665 | 1,000 |
2006/04/12 | 660 | 660 | 660 | 660 | 1,000 |
2006/04/11 | 670 | 670 | 660 | 660 | 2,000 |
2006/04/10 | 665 | 670 | 660 | 660 | 4,000 |
2006/04/07 | 665 | 665 | 664 | 664 | 5,000 |
2006/04/06 | 668 | 668 | 664 | 664 | 7,000 |
2006/04/05 | 670 | 670 | 668 | 670 | 12,000 |
2006/04/04 | 680 | 680 | 666 | 666 | 3,000 |
2006/04/03 | 665 | 678 | 665 | 678 | 12,000 |
2006/03/31 | 663 | 664 | 663 | 664 | 3,000 |
2006/03/30 | 660 | 662 | 660 | 662 | 11,000 |
2006/03/29 | 659 | 659 | 659 | 659 | 1,000 |
2006/03/28 | 660 | 660 | 658 | 658 | 4,000 |
2006/03/27 | 657 | 657 | 657 | 657 | 1,000 |
2006/03/24 | 657 | 657 | 657 | 657 | 1,000 |
2006/03/23 | 660 | 660 | 660 | 660 | 5,000 |
2006/03/22 | 655 | 659 | 655 | 659 | 9,000 |
2006/03/20 | 650 | 651 | 650 | 651 | 9,000 |
2006/03/17 | 650 | 650 | 646 | 650 | 5,000 |
2006/03/16 | 650 | 650 | 650 | 650 | 2,000 |
2006/03/15 | 650 | 650 | 650 | 650 | 2,000 |
2006/03/14 | 650 | 650 | 646 | 650 | 5,000 |
2006/03/13 | 645 | 645 | 642 | 645 | 4,000 |
2006/03/09 | 636 | 636 | 636 | 636 | 1,000 |
2006/03/07 | 636 | 636 | 635 | 635 | 3,000 |
2006/03/06 | 650 | 650 | 640 | 641 | 3,000 |
2006/03/03 | 650 | 650 | 650 | 650 | 2,000 |
2006/03/02 | 641 | 641 | 641 | 641 | 2,000 |
2006/03/01 | 628 | 650 | 628 | 650 | 4,000 |
2006/02/28 | 626 | 626 | 625 | 625 | 3,000 |
2006/02/27 | 652 | 652 | 630 | 630 | 2,000 |
2006/02/24 | 645 | 645 | 645 | 645 | 2,000 |
2006/02/22 | 625 | 645 | 625 | 645 | 9,000 |
2006/02/21 | 601 | 620 | 601 | 620 | 5,000 |
2006/02/20 | 640 | 640 | 640 | 640 | 5,000 |
2006/02/17 | 669 | 669 | 669 | 669 | 2,000 |
2006/02/16 | 664 | 670 | 660 | 660 | 16,000 |
2006/02/15 | 640 | 660 | 640 | 660 | 6,000 |
2006/02/13 | 660 | 660 | 640 | 640 | 10,000 |
2006/02/10 | 670 | 670 | 652 | 655 | 7,000 |
2006/02/09 | 667 | 672 | 662 | 672 | 4,000 |
2006/02/08 | 669 | 670 | 669 | 670 | 4,000 |
2006/02/06 | 657 | 657 | 656 | 656 | 7,000 |
2006/02/03 | 650 | 653 | 645 | 653 | 7,000 |
2006/02/02 | 640 | 640 | 640 | 640 | 7,000 |
2006/02/01 | 648 | 648 | 648 | 648 | 1,000 |
2006/01/31 | 648 | 649 | 642 | 643 | 7,000 |
2006/01/30 | 650 | 651 | 642 | 642 | 17,000 |
2006/01/27 | 634 | 642 | 634 | 642 | 2,000 |
2006/01/26 | 640 | 640 | 630 | 630 | 7,000 |
2006/01/25 | 640 | 640 | 631 | 640 | 7,000 |
2006/01/24 | 630 | 640 | 630 | 640 | 8,000 |
2006/01/23 | 654 | 654 | 620 | 620 | 6,000 |
2006/01/20 | 680 | 680 | 680 | 680 | 4,000 |
2006/01/19 | 632 | 640 | 630 | 640 | 16,000 |
2006/01/18 | 661 | 661 | 581 | 640 | 22,000 |
2006/01/17 | 685 | 685 | 680 | 681 | 4,000 |
2006/01/16 | 678 | 685 | 678 | 685 | 6,000 |
2006/01/13 | 680 | 682 | 678 | 678 | 4,000 |
2006/01/12 | 677 | 680 | 670 | 680 | 9,000 |
2006/01/11 | 665 | 680 | 665 | 680 | 14,000 |
2006/01/10 | 660 | 665 | 657 | 665 | 14,000 |
2006/01/06 | 654 | 670 | 640 | 640 | 10,000 |
2006/01/05 | 628 | 650 | 628 | 650 | 15,000 |
2006/01/04 | 624 | 626 | 622 | 626 | 13,000 |