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 |
|---|---|---|---|---|---|
| 2009/12/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/12/29 | 360 | 360 | 355 | 355 | 2,000 |
| 2009/12/28 | 370 | 370 | 370 | 370 | 4,000 |
| 2009/12/25 | 362 | 373 | 362 | 373 | 5,000 |
| 2009/12/24 | 364 | 365 | 360 | 360 | 12,000 |
| 2009/12/22 | 351 | 364 | 350 | 364 | 4,000 |
| 2009/12/21 | 351 | 351 | 350 | 350 | 2,000 |
| 2009/12/15 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/12/14 | 365 | 365 | 355 | 356 | 3,000 |
| 2009/12/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/12/02 | 341 | 341 | 341 | 341 | 2,000 |
| 2009/12/01 | 343 | 343 | 343 | 343 | 1,000 |
| 2009/11/24 | 358 | 358 | 358 | 358 | 1,000 |
| 2009/11/18 | 358 | 358 | 358 | 358 | 1,000 |
| 2009/11/17 | 345 | 358 | 341 | 358 | 6,000 |
| 2009/11/16 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/11/11 | 385 | 385 | 380 | 380 | 4,000 |
| 2009/11/05 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/10/30 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/10/28 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/10/22 | 389 | 389 | 389 | 389 | 1,000 |
| 2009/10/20 | 390 | 390 | 390 | 390 | 1,000 |
| 2009/10/19 | 390 | 390 | 390 | 390 | 3,000 |
| 2009/10/16 | 360 | 365 | 360 | 365 | 6,000 |
| 2009/10/06 | 371 | 371 | 367 | 367 | 3,000 |
| 2009/10/02 | 398 | 398 | 398 | 398 | 2,000 |
| 2009/10/01 | 398 | 398 | 398 | 398 | 3,000 |
| 2009/09/25 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/09/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/09/18 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/09/11 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/09/01 | 379 | 380 | 379 | 380 | 2,000 |
| 2009/08/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/08/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/08/19 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/08/17 | 395 | 395 | 395 | 395 | 3,000 |
| 2009/08/13 | 330 | 345 | 330 | 345 | 5,000 |
| 2009/08/12 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/08/07 | 349 | 349 | 349 | 349 | 1,000 |
| 2009/07/31 | 337 | 349 | 337 | 345 | 5,000 |
| 2009/07/30 | 325 | 327 | 325 | 327 | 2,000 |
| 2009/07/29 | 324 | 324 | 324 | 324 | 1,000 |
| 2009/07/27 | 322 | 322 | 322 | 322 | 1,000 |
| 2009/07/24 | 310 | 312 | 310 | 312 | 2,000 |
| 2009/07/23 | 309 | 310 | 309 | 310 | 3,000 |
| 2009/07/21 | 305 | 305 | 295 | 305 | 11,000 |
| 2009/07/16 | 320 | 320 | 315 | 315 | 2,000 |
| 2009/07/14 | 320 | 320 | 320 | 320 | 2,000 |
| 2009/07/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/09 | 315 | 320 | 314 | 318 | 9,000 |
| 2009/07/08 | 301 | 301 | 300 | 300 | 4,000 |
| 2009/07/06 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/07/02 | 304 | 304 | 301 | 301 | 2,000 |
| 2009/07/01 | 299 | 299 | 298 | 298 | 3,000 |
| 2009/06/29 | 302 | 302 | 298 | 298 | 3,000 |
| 2009/06/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/06/24 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/06/23 | 293 | 293 | 290 | 290 | 5,000 |
| 2009/06/22 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/06/16 | 295 | 295 | 295 | 295 | 15,000 |
| 2009/06/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/06/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/06/09 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/06/04 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/06/03 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/06/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/06/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/05/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/05/08 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/04/28 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/04/24 | 305 | 305 | 300 | 300 | 2,000 |
| 2009/04/21 | 290 | 298 | 290 | 298 | 4,000 |
| 2009/04/20 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/04/17 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/04/08 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/04/03 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/03/30 | 281 | 281 | 280 | 280 | 2,000 |
| 2009/03/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/03/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/03/17 | 287 | 287 | 285 | 285 | 2,000 |
| 2009/03/16 | 280 | 292 | 280 | 292 | 5,000 |
| 2009/03/13 | 309 | 310 | 309 | 310 | 3,000 |
| 2009/03/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/03/09 | 308 | 308 | 308 | 308 | 2,000 |
| 2009/02/27 | 354 | 354 | 354 | 354 | 1,000 |
| 2009/01/20 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/01/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/01/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/01/08 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/01/06 | 290 | 290 | 290 | 290 | 1,000 |