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 |
---|---|---|---|---|---|
2007/12/28 | 360 | 360 | 360 | 360 | 4,000 |
2007/12/27 | 355 | 355 | 355 | 355 | 4,000 |
2007/12/26 | 360 | 360 | 360 | 360 | 1,000 |
2007/12/25 | 360 | 360 | 360 | 360 | 1,000 |
2007/12/21 | 342 | 362 | 341 | 362 | 5,000 |
2007/12/20 | 335 | 341 | 335 | 341 | 10,000 |
2007/12/19 | 374 | 375 | 374 | 375 | 4,000 |
2007/12/18 | 375 | 375 | 375 | 375 | 5,000 |
2007/12/17 | 398 | 398 | 398 | 398 | 1,000 |
2007/12/10 | 400 | 400 | 400 | 400 | 1,000 |
2007/12/07 | 401 | 402 | 401 | 402 | 6,000 |
2007/11/30 | 397 | 397 | 391 | 391 | 8,000 |
2007/11/29 | 409 | 410 | 400 | 400 | 9,000 |
2007/11/27 | 400 | 400 | 400 | 400 | 2,000 |
2007/11/26 | 405 | 405 | 405 | 405 | 2,000 |
2007/11/22 | 399 | 400 | 399 | 400 | 2,000 |
2007/11/21 | 402 | 402 | 402 | 402 | 1,000 |
2007/11/20 | 388 | 399 | 388 | 399 | 5,000 |
2007/11/16 | 405 | 405 | 404 | 405 | 5,000 |
2007/11/13 | 405 | 410 | 405 | 410 | 2,000 |
2007/11/12 | 405 | 405 | 405 | 405 | 1,000 |
2007/11/09 | 405 | 405 | 405 | 405 | 1,000 |
2007/11/06 | 401 | 401 | 401 | 401 | 1,000 |
2007/11/05 | 405 | 405 | 401 | 401 | 7,000 |
2007/11/02 | 415 | 415 | 415 | 415 | 1,000 |
2007/11/01 | 415 | 415 | 415 | 415 | 1,000 |
2007/10/30 | 416 | 416 | 415 | 415 | 4,000 |
2007/10/29 | 416 | 416 | 416 | 416 | 5,000 |
2007/10/26 | 427 | 432 | 427 | 432 | 5,000 |
2007/10/23 | 415 | 426 | 411 | 426 | 4,000 |
2007/10/22 | 420 | 420 | 415 | 415 | 3,000 |
2007/10/18 | 420 | 420 | 411 | 411 | 3,000 |
2007/10/16 | 424 | 425 | 424 | 425 | 2,000 |
2007/10/15 | 430 | 430 | 423 | 423 | 3,000 |
2007/10/12 | 445 | 445 | 431 | 431 | 2,000 |
2007/10/10 | 450 | 450 | 445 | 445 | 2,000 |
2007/10/02 | 470 | 470 | 470 | 470 | 1,000 |
2007/09/28 | 460 | 460 | 460 | 460 | 2,000 |
2007/09/27 | 460 | 460 | 460 | 460 | 2,000 |
2007/09/26 | 455 | 460 | 455 | 460 | 2,000 |
2007/09/21 | 465 | 465 | 450 | 450 | 2,000 |
2007/09/20 | 441 | 441 | 441 | 441 | 3,000 |
2007/09/18 | 451 | 451 | 451 | 451 | 1,000 |
2007/09/13 | 480 | 480 | 480 | 480 | 4,000 |
2007/09/12 | 478 | 478 | 478 | 478 | 2,000 |
2007/09/06 | 481 | 481 | 480 | 480 | 5,000 |
2007/08/28 | 485 | 485 | 485 | 485 | 1,000 |
2007/08/27 | 480 | 480 | 480 | 480 | 1,000 |
2007/08/24 | 476 | 476 | 476 | 476 | 1,000 |
2007/08/21 | 497 | 506 | 476 | 496 | 5,000 |
2007/08/20 | 497 | 497 | 497 | 497 | 11,000 |
2007/08/17 | 499 | 499 | 499 | 499 | 1,000 |
2007/08/16 | 480 | 480 | 480 | 480 | 1,000 |
2007/08/15 | 503 | 503 | 482 | 495 | 8,000 |
2007/08/14 | 499 | 499 | 499 | 499 | 1,000 |
2007/08/13 | 500 | 505 | 500 | 500 | 6,000 |
2007/08/09 | 505 | 505 | 505 | 505 | 1,000 |
2007/08/08 | 505 | 505 | 505 | 505 | 1,000 |
2007/08/06 | 494 | 494 | 494 | 494 | 5,000 |
2007/08/02 | 505 | 507 | 500 | 507 | 6,000 |
2007/08/01 | 511 | 511 | 507 | 507 | 3,000 |
2007/07/26 | 513 | 513 | 512 | 512 | 5,000 |
2007/07/25 | 525 | 530 | 490 | 530 | 12,000 |
2007/07/23 | 533 | 533 | 520 | 525 | 9,000 |
2007/07/20 | 530 | 533 | 530 | 533 | 4,000 |
2007/07/19 | 530 | 530 | 526 | 526 | 2,000 |
2007/07/18 | 527 | 536 | 522 | 536 | 16,000 |
2007/07/17 | 525 | 530 | 505 | 527 | 30,000 |
2007/07/13 | 590 | 590 | 590 | 590 | 1,000 |
2007/07/12 | 586 | 593 | 585 | 593 | 4,000 |
2007/07/10 | 595 | 595 | 593 | 593 | 2,000 |
2007/07/09 | 600 | 600 | 600 | 600 | 6,000 |
2007/07/06 | 600 | 600 | 600 | 600 | 4,000 |
2007/07/05 | 600 | 600 | 596 | 596 | 5,000 |
2007/07/04 | 602 | 602 | 600 | 600 | 5,000 |
2007/07/02 | 599 | 600 | 599 | 600 | 9,000 |
2007/06/29 | 596 | 596 | 596 | 596 | 1,000 |
2007/06/28 | 600 | 600 | 596 | 596 | 4,000 |
2007/06/27 | 604 | 604 | 604 | 604 | 1,000 |
2007/06/26 | 606 | 606 | 605 | 605 | 2,000 |
2007/06/25 | 620 | 620 | 611 | 611 | 7,000 |
2007/06/22 | 615 | 648 | 615 | 628 | 13,000 |
2007/06/21 | 597 | 605 | 597 | 605 | 23,000 |
2007/06/20 | 593 | 600 | 593 | 597 | 6,000 |
2007/06/19 | 593 | 593 | 590 | 593 | 3,000 |
2007/06/18 | 590 | 600 | 588 | 598 | 9,000 |
2007/06/15 | 590 | 590 | 590 | 590 | 1,000 |
2007/06/14 | 600 | 600 | 600 | 600 | 2,000 |
2007/06/13 | 590 | 590 | 590 | 590 | 1,000 |
2007/06/12 | 590 | 600 | 590 | 600 | 10,000 |
2007/06/11 | 590 | 590 | 590 | 590 | 2,000 |
2007/06/08 | 585 | 590 | 585 | 590 | 2,000 |
2007/06/07 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/06 | 575 | 592 | 575 | 585 | 6,000 |
2007/06/05 | 576 | 576 | 575 | 575 | 2,000 |
2007/06/04 | 575 | 575 | 575 | 575 | 2,000 |
2007/05/31 | 584 | 584 | 582 | 582 | 3,000 |
2007/05/30 | 585 | 585 | 585 | 585 | 1,000 |
2007/05/29 | 585 | 590 | 585 | 590 | 3,000 |
2007/05/28 | 571 | 600 | 571 | 575 | 5,000 |
2007/05/25 | 575 | 575 | 571 | 571 | 2,000 |
2007/05/23 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/22 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/18 | 563 | 563 | 560 | 560 | 3,000 |
2007/05/17 | 570 | 570 | 563 | 563 | 2,000 |
2007/05/14 | 575 | 575 | 570 | 570 | 5,000 |
2007/05/11 | 575 | 575 | 575 | 575 | 1,000 |
2007/05/10 | 585 | 590 | 580 | 580 | 6,000 |
2007/05/09 | 570 | 580 | 570 | 580 | 2,000 |
2007/05/07 | 567 | 570 | 561 | 561 | 3,000 |
2007/05/01 | 561 | 561 | 561 | 561 | 1,000 |
2007/04/26 | 551 | 563 | 550 | 563 | 6,000 |
2007/04/24 | 552 | 552 | 551 | 551 | 2,000 |
2007/04/23 | 565 | 565 | 565 | 565 | 1,000 |
2007/04/20 | 560 | 560 | 560 | 560 | 1,000 |
2007/04/19 | 560 | 560 | 560 | 560 | 11,000 |
2007/04/16 | 555 | 557 | 551 | 557 | 4,000 |
2007/04/12 | 552 | 552 | 540 | 545 | 6,000 |
2007/04/11 | 559 | 559 | 559 | 559 | 1,000 |
2007/04/10 | 554 | 554 | 551 | 551 | 2,000 |
2007/04/09 | 551 | 557 | 550 | 557 | 5,000 |
2007/04/03 | 556 | 565 | 555 | 565 | 5,000 |
2007/04/02 | 575 | 575 | 575 | 575 | 2,000 |
2007/03/30 | 551 | 551 | 551 | 551 | 1,000 |
2007/03/29 | 552 | 552 | 550 | 550 | 3,000 |
2007/03/28 | 553 | 553 | 552 | 552 | 3,000 |
2007/03/27 | 553 | 553 | 553 | 553 | 1,000 |
2007/03/26 | 570 | 570 | 562 | 562 | 6,000 |
2007/03/23 | 563 | 563 | 560 | 561 | 5,000 |
2007/03/22 | 557 | 560 | 557 | 560 | 6,000 |
2007/03/20 | 560 | 560 | 560 | 560 | 3,000 |
2007/03/19 | 570 | 570 | 565 | 565 | 2,000 |
2007/03/16 | 569 | 570 | 569 | 570 | 2,000 |
2007/03/14 | 575 | 575 | 575 | 575 | 1,000 |
2007/03/12 | 581 | 581 | 576 | 576 | 2,000 |
2007/03/09 | 580 | 582 | 580 | 582 | 2,000 |
2007/03/08 | 582 | 587 | 582 | 587 | 2,000 |
2007/03/07 | 579 | 579 | 579 | 579 | 1,000 |
2007/03/06 | 564 | 571 | 561 | 571 | 3,000 |
2007/03/05 | 564 | 564 | 564 | 564 | 1,000 |
2007/03/02 | 564 | 574 | 564 | 574 | 2,000 |
2007/03/01 | 574 | 574 | 574 | 574 | 1,000 |
2007/02/28 | 570 | 570 | 560 | 565 | 4,000 |
2007/02/26 | 585 | 589 | 585 | 589 | 3,000 |
2007/02/23 | 585 | 585 | 582 | 582 | 4,000 |
2007/02/22 | 590 | 593 | 590 | 593 | 2,000 |
2007/02/20 | 586 | 586 | 586 | 586 | 1,000 |
2007/02/19 | 593 | 594 | 593 | 594 | 2,000 |
2007/02/16 | 590 | 593 | 590 | 593 | 2,000 |
2007/02/15 | 590 | 590 | 590 | 590 | 2,000 |
2007/02/13 | 590 | 590 | 590 | 590 | 1,000 |
2007/02/07 | 582 | 582 | 581 | 581 | 2,000 |
2007/02/05 | 583 | 583 | 582 | 582 | 2,000 |
2007/02/02 | 571 | 582 | 571 | 582 | 4,000 |
2007/02/01 | 569 | 569 | 569 | 569 | 1,000 |
2007/01/31 | 562 | 562 | 562 | 562 | 1,000 |
2007/01/30 | 560 | 560 | 560 | 560 | 4,000 |
2007/01/29 | 560 | 560 | 560 | 560 | 1,000 |
2007/01/26 | 560 | 560 | 560 | 560 | 1,000 |
2007/01/25 | 563 | 565 | 563 | 565 | 4,000 |
2007/01/24 | 561 | 561 | 561 | 561 | 1,000 |
2007/01/23 | 560 | 560 | 560 | 560 | 3,000 |
2007/01/22 | 562 | 564 | 562 | 563 | 4,000 |
2007/01/19 | 556 | 556 | 556 | 556 | 1,000 |
2007/01/18 | 550 | 550 | 550 | 550 | 1,000 |
2007/01/16 | 550 | 550 | 550 | 550 | 1,000 |
2007/01/15 | 546 | 550 | 546 | 550 | 3,000 |
2007/01/11 | 540 | 540 | 540 | 540 | 10,000 |
2007/01/10 | 555 | 555 | 555 | 555 | 1,000 |
2007/01/05 | 560 | 570 | 559 | 559 | 5,000 |
2007/01/04 | 540 | 549 | 540 | 549 | 4,000 |