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 |
|---|---|---|---|---|---|
| 2010/12/30 | 337 | 339 | 337 | 339 | 4,000 |
| 2010/12/29 | 0 | 0 | 0 | 330 | 0 |
| 2010/12/28 | 329 | 330 | 329 | 330 | 11,000 |
| 2010/12/27 | 337 | 360 | 332 | 337 | 17,000 |
| 2010/12/24 | 340 | 340 | 337 | 337 | 4,000 |
| 2010/12/22 | 340 | 340 | 340 | 340 | 4,000 |
| 2010/12/21 | 340 | 340 | 340 | 340 | 11,000 |
| 2010/12/20 | 349 | 349 | 346 | 346 | 2,000 |
| 2010/12/17 | 348 | 348 | 346 | 346 | 4,000 |
| 2010/12/16 | 349 | 349 | 346 | 346 | 3,000 |
| 2010/12/15 | 350 | 350 | 350 | 350 | 3,000 |
| 2010/12/14 | 350 | 350 | 350 | 350 | 7,000 |
| 2010/12/13 | 350 | 350 | 350 | 350 | 4,000 |
| 2010/12/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/12/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/12/08 | 350 | 350 | 350 | 350 | 3,000 |
| 2010/12/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/12/06 | 350 | 350 | 350 | 350 | 4,000 |
| 2010/12/03 | 350 | 350 | 350 | 350 | 9,000 |
| 2010/12/02 | 350 | 350 | 345 | 350 | 4,000 |
| 2010/12/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/11/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/11/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/11/26 | 350 | 350 | 350 | 350 | 10,000 |
| 2010/11/25 | 350 | 350 | 350 | 350 | 4,000 |
| 2010/11/24 | 0 | 0 | 0 | 350 | 0 |
| 2010/11/22 | 350 | 350 | 350 | 350 | 4,000 |
| 2010/11/19 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/17 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/16 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/11/15 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/12 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/11 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/09 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/08 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/05 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/04 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/02 | 350 | 350 | 350 | 350 | 6,000 |
| 2010/11/01 | 350 | 350 | 350 | 350 | 3,000 |
| 2010/10/29 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/22 | 350 | 350 | 350 | 350 | 5,000 |
| 2010/10/21 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/10/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/10/14 | 350 | 350 | 350 | 350 | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/12 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/10/08 | 0 | 0 | 0 | 350 | 0 |
| 2010/10/07 | 353 | 353 | 350 | 350 | 9,000 |
| 2010/10/06 | 0 | 0 | 0 | 352 | 0 |
| 2010/10/05 | 352 | 352 | 352 | 352 | 4,000 |
| 2010/10/04 | 357 | 357 | 350 | 350 | 5,000 |
| 2010/10/01 | 358 | 358 | 358 | 358 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 358 | 0 |
| 2010/09/29 | 358 | 358 | 358 | 358 | 1,000 |
| 2010/09/28 | 0 | 0 | 0 | 355 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 355 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 355 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 355 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 355 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 355 | 0 |
| 2010/09/16 | 358 | 358 | 355 | 355 | 2,000 |
| 2010/09/15 | 351 | 351 | 351 | 351 | 3,000 |
| 2010/09/14 | 364 | 364 | 364 | 364 | 2,000 |
| 2010/09/13 | 0 | 0 | 0 | 368 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 368 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 368 | 0 |
| 2010/09/08 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/06 | 359 | 360 | 359 | 360 | 2,000 |
| 2010/09/03 | 0 | 0 | 0 | 355 | 0 |
| 2010/09/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2010/09/01 | 355 | 355 | 355 | 355 | 5,000 |
| 2010/08/31 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/30 | 338 | 340 | 338 | 340 | 16,000 |
| 2010/08/27 | 324 | 338 | 324 | 338 | 43,000 |
| 2010/08/26 | 0 | 0 | 0 | 396 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 396 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 396 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 388 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 388 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 388 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 388 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 380 | 0 |
| 2010/08/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/08/13 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/08/12 | 380 | 380 | 379 | 379 | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 381 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 381 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 381 | 0 |
| 2010/08/06 | 385 | 385 | 381 | 381 | 2,000 |
| 2010/08/05 | 384 | 384 | 384 | 384 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 385 | 0 |
| 2010/08/03 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 385 | 0 |
| 2010/07/30 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/16 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/07/15 | 395 | 395 | 390 | 390 | 6,000 |
| 2010/07/14 | 400 | 400 | 393 | 394 | 5,000 |
| 2010/07/13 | 425 | 426 | 405 | 405 | 4,000 |
| 2010/07/12 | 420 | 420 | 420 | 420 | 2,000 |
| 2010/07/09 | 420 | 420 | 404 | 404 | 2,000 |
| 2010/07/08 | 418 | 418 | 418 | 418 | 1,000 |
| 2010/07/07 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/07/06 | 397 | 397 | 397 | 397 | 2,000 |
| 2010/07/05 | 425 | 425 | 400 | 400 | 7,000 |
| 2010/07/02 | 395 | 410 | 395 | 410 | 8,000 |
| 2010/07/01 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/06/30 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/06/29 | 397 | 397 | 397 | 397 | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/22 | 404 | 405 | 404 | 405 | 2,000 |
| 2010/06/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/06/18 | 391 | 391 | 391 | 391 | 1,000 |
| 2010/06/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/06/16 | 0 | 0 | 0 | 401 | 0 |
| 2010/06/15 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/06/14 | 0 | 0 | 0 | 407 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 407 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 407 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 407 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 407 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 407 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 407 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 407 | 0 |
| 2010/06/02 | 407 | 407 | 407 | 407 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 399 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 399 | 0 |
| 2010/05/28 | 399 | 399 | 399 | 399 | 1,000 |
| 2010/05/27 | 391 | 391 | 391 | 391 | 1,000 |
| 2010/05/26 | 0 | 0 | 0 | 400 | 0 |
| 2010/05/25 | 402 | 402 | 400 | 400 | 4,000 |
| 2010/05/24 | 0 | 0 | 0 | 418 | 0 |
| 2010/05/21 | 411 | 418 | 410 | 418 | 4,000 |
| 2010/05/20 | 0 | 0 | 0 | 421 | 0 |
| 2010/05/19 | 421 | 421 | 421 | 421 | 1,000 |
| 2010/05/18 | 0 | 0 | 0 | 425 | 0 |
| 2010/05/17 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/05/14 | 0 | 0 | 0 | 441 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 441 | 0 |
| 2010/05/12 | 441 | 441 | 441 | 441 | 2,000 |
| 2010/05/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2010/05/10 | 437 | 437 | 437 | 437 | 5,000 |
| 2010/05/07 | 425 | 425 | 419 | 420 | 3,000 |
| 2010/05/06 | 432 | 435 | 426 | 426 | 11,000 |
| 2010/04/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2010/04/28 | 442 | 442 | 439 | 439 | 3,000 |
| 2010/04/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/04/26 | 441 | 442 | 441 | 442 | 2,000 |
| 2010/04/23 | 437 | 441 | 437 | 440 | 5,000 |
| 2010/04/22 | 437 | 437 | 437 | 437 | 1,000 |
| 2010/04/21 | 442 | 447 | 442 | 447 | 2,000 |
| 2010/04/20 | 430 | 435 | 430 | 435 | 2,000 |
| 2010/04/19 | 430 | 430 | 430 | 430 | 3,000 |
| 2010/04/16 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/04/15 | 436 | 446 | 431 | 446 | 5,000 |
| 2010/04/14 | 436 | 436 | 435 | 435 | 2,000 |
| 2010/04/13 | 444 | 444 | 444 | 444 | 4,000 |
| 2010/04/12 | 452 | 452 | 452 | 452 | 1,000 |
| 2010/04/09 | 431 | 452 | 431 | 452 | 3,000 |
| 2010/04/08 | 0 | 0 | 0 | 433 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 433 | 0 |
| 2010/04/06 | 433 | 433 | 433 | 433 | 1,000 |
| 2010/04/05 | 449 | 449 | 449 | 449 | 1,000 |
| 2010/04/02 | 448 | 449 | 448 | 449 | 7,000 |
| 2010/04/01 | 424 | 428 | 424 | 428 | 6,000 |
| 2010/03/31 | 393 | 408 | 391 | 408 | 17,000 |
| 2010/03/30 | 388 | 389 | 388 | 389 | 4,000 |
| 2010/03/29 | 387 | 387 | 387 | 387 | 2,000 |
| 2010/03/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/03/23 | 389 | 389 | 389 | 389 | 2,000 |
| 2010/03/19 | 376 | 376 | 376 | 376 | 1,000 |
| 2010/03/18 | 378 | 378 | 378 | 378 | 1,000 |
| 2010/03/16 | 373 | 373 | 373 | 373 | 1,000 |
| 2010/03/15 | 378 | 380 | 378 | 380 | 9,000 |
| 2010/03/11 | 365 | 369 | 365 | 369 | 3,000 |
| 2010/03/09 | 364 | 364 | 364 | 364 | 1,000 |
| 2010/03/08 | 361 | 369 | 361 | 369 | 2,000 |
| 2010/03/04 | 362 | 362 | 362 | 362 | 1,000 |
| 2010/03/02 | 365 | 368 | 365 | 368 | 3,000 |
| 2010/02/26 | 360 | 360 | 360 | 360 | 3,000 |
| 2010/02/25 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/02/23 | 362 | 362 | 361 | 361 | 3,000 |
| 2010/02/22 | 361 | 361 | 361 | 361 | 2,000 |
| 2010/02/17 | 372 | 372 | 372 | 372 | 1,000 |
| 2010/02/15 | 373 | 374 | 373 | 374 | 2,000 |
| 2010/02/12 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/02/10 | 362 | 362 | 361 | 361 | 2,000 |
| 2010/02/04 | 366 | 366 | 366 | 366 | 1,000 |
| 2010/02/02 | 357 | 357 | 357 | 357 | 1,000 |
| 2010/01/28 | 368 | 368 | 363 | 363 | 5,000 |
| 2010/01/26 | 363 | 363 | 363 | 363 | 3,000 |
| 2010/01/25 | 358 | 358 | 351 | 358 | 8,000 |
| 2010/01/22 | 364 | 364 | 355 | 355 | 6,000 |
| 2010/01/21 | 372 | 372 | 372 | 372 | 1,000 |
| 2010/01/20 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/01/19 | 367 | 367 | 367 | 367 | 4,000 |
| 2010/01/18 | 385 | 385 | 375 | 375 | 2,000 |
| 2010/01/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/01/07 | 393 | 393 | 385 | 385 | 2,000 |
| 2010/01/06 | 390 | 390 | 380 | 385 | 5,000 |
| 2010/01/04 | 360 | 370 | 360 | 370 | 3,000 |