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 |
|---|---|---|---|---|---|
| 2013/12/30 | 389 | 389 | 389 | 389 | 1,000 |
| 2013/12/26 | 381 | 389 | 381 | 389 | 2,000 |
| 2013/12/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/12/24 | 379 | 379 | 379 | 379 | 3,000 |
| 2013/12/20 | 380 | 381 | 379 | 379 | 7,000 |
| 2013/12/19 | 383 | 384 | 383 | 384 | 2,000 |
| 2013/12/18 | 379 | 385 | 379 | 385 | 9,000 |
| 2013/12/17 | 380 | 380 | 376 | 376 | 3,000 |
| 2013/12/16 | 388 | 388 | 381 | 381 | 4,000 |
| 2013/12/12 | 388 | 388 | 388 | 388 | 1,000 |
| 2013/12/11 | 391 | 391 | 388 | 388 | 5,000 |
| 2013/12/10 | 386 | 391 | 386 | 391 | 8,000 |
| 2013/12/09 | 390 | 390 | 390 | 390 | 2,000 |
| 2013/12/06 | 386 | 387 | 386 | 387 | 2,000 |
| 2013/12/05 | 391 | 392 | 388 | 391 | 10,000 |
| 2013/12/04 | 385 | 391 | 385 | 391 | 2,000 |
| 2013/12/03 | 389 | 392 | 386 | 391 | 21,000 |
| 2013/12/02 | 387 | 387 | 387 | 387 | 1,000 |
| 2013/11/28 | 384 | 385 | 384 | 384 | 4,000 |
| 2013/11/27 | 395 | 395 | 395 | 395 | 2,000 |
| 2013/11/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2013/11/25 | 383 | 384 | 383 | 384 | 6,000 |
| 2013/11/22 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/11/21 | 379 | 382 | 379 | 382 | 2,000 |
| 2013/11/20 | 382 | 382 | 377 | 382 | 10,000 |
| 2013/11/19 | 379 | 382 | 379 | 382 | 3,000 |
| 2013/11/18 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/11/15 | 384 | 384 | 382 | 383 | 11,000 |
| 2013/11/14 | 382 | 382 | 382 | 382 | 2,000 |
| 2013/11/13 | 382 | 382 | 382 | 382 | 9,000 |
| 2013/11/12 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/11/11 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/11/08 | 377 | 377 | 377 | 377 | 3,000 |
| 2013/11/07 | 376 | 376 | 376 | 376 | 1,000 |
| 2013/11/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/31 | 380 | 380 | 380 | 380 | 1,000 |
| 2013/10/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2013/10/25 | 380 | 382 | 380 | 382 | 4,000 |
| 2013/10/24 | 374 | 375 | 374 | 374 | 8,000 |
| 2013/10/22 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/10/21 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/10/17 | 382 | 382 | 382 | 382 | 2,000 |
| 2013/10/15 | 378 | 378 | 375 | 378 | 4,000 |
| 2013/10/10 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/10/08 | 374 | 374 | 374 | 374 | 1,000 |
| 2013/10/04 | 379 | 379 | 378 | 378 | 3,000 |
| 2013/10/03 | 379 | 379 | 379 | 379 | 31,000 |
| 2013/10/02 | 381 | 381 | 379 | 379 | 8,000 |
| 2013/10/01 | 384 | 386 | 379 | 379 | 8,000 |
| 2013/09/30 | 385 | 387 | 385 | 387 | 4,000 |
| 2013/09/27 | 387 | 387 | 386 | 386 | 7,000 |
| 2013/09/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2013/09/25 | 390 | 390 | 388 | 388 | 2,000 |
| 2013/09/24 | 380 | 387 | 380 | 387 | 3,000 |
| 2013/09/20 | 383 | 383 | 380 | 380 | 5,000 |
| 2013/09/19 | 380 | 380 | 380 | 380 | 4,000 |
| 2013/09/18 | 383 | 384 | 383 | 384 | 2,000 |
| 2013/09/17 | 383 | 383 | 383 | 383 | 5,000 |
| 2013/09/13 | 385 | 385 | 383 | 383 | 3,000 |
| 2013/09/11 | 386 | 386 | 386 | 386 | 1,000 |
| 2013/09/10 | 383 | 383 | 383 | 383 | 2,000 |
| 2013/09/09 | 381 | 381 | 381 | 381 | 2,000 |
| 2013/09/05 | 381 | 381 | 380 | 380 | 3,000 |
| 2013/09/04 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/09/03 | 382 | 385 | 382 | 385 | 2,000 |
| 2013/08/30 | 383 | 383 | 383 | 383 | 2,000 |
| 2013/08/29 | 382 | 383 | 382 | 383 | 2,000 |
| 2013/08/28 | 382 | 382 | 382 | 382 | 1,000 |
| 2013/08/27 | 384 | 384 | 384 | 384 | 1,000 |
| 2013/08/23 | 385 | 388 | 385 | 388 | 3,000 |
| 2013/08/21 | 391 | 391 | 385 | 385 | 8,000 |
| 2013/08/20 | 395 | 395 | 390 | 390 | 8,000 |
| 2013/08/16 | 391 | 391 | 391 | 391 | 1,000 |
| 2013/08/14 | 391 | 391 | 390 | 390 | 3,000 |
| 2013/08/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2013/08/12 | 390 | 391 | 390 | 391 | 4,000 |
| 2013/08/09 | 397 | 397 | 391 | 391 | 2,000 |
| 2013/08/08 | 391 | 391 | 381 | 381 | 59,000 |
| 2013/08/07 | 382 | 405 | 382 | 391 | 18,000 |
| 2013/08/06 | 378 | 378 | 378 | 378 | 1,000 |
| 2013/08/05 | 372 | 374 | 372 | 372 | 5,000 |
| 2013/08/02 | 376 | 376 | 373 | 373 | 4,000 |
| 2013/08/01 | 370 | 370 | 370 | 370 | 1,000 |
| 2013/07/31 | 365 | 365 | 365 | 365 | 1,000 |
| 2013/07/29 | 370 | 370 | 363 | 363 | 5,000 |
| 2013/07/26 | 371 | 371 | 371 | 371 | 1,000 |
| 2013/07/25 | 373 | 373 | 371 | 371 | 4,000 |
| 2013/07/24 | 374 | 374 | 374 | 374 | 1,000 |
| 2013/07/23 | 378 | 378 | 373 | 373 | 5,000 |
| 2013/07/22 | 373 | 375 | 370 | 375 | 8,000 |
| 2013/07/19 | 368 | 368 | 368 | 368 | 4,000 |
| 2013/07/18 | 361 | 361 | 361 | 361 | 1,000 |
| 2013/07/16 | 363 | 364 | 362 | 362 | 21,000 |
| 2013/07/12 | 380 | 380 | 362 | 362 | 14,000 |
| 2013/07/11 | 380 | 380 | 379 | 380 | 3,000 |
| 2013/07/10 | 388 | 388 | 388 | 388 | 1,000 |
| 2013/07/09 | 375 | 380 | 375 | 380 | 6,000 |
| 2013/07/08 | 374 | 375 | 374 | 375 | 3,000 |
| 2013/07/05 | 366 | 366 | 366 | 366 | 3,000 |
| 2013/07/03 | 367 | 374 | 361 | 374 | 16,000 |
| 2013/07/02 | 369 | 375 | 369 | 375 | 2,000 |
| 2013/06/28 | 361 | 361 | 361 | 361 | 1,000 |
| 2013/06/27 | 360 | 360 | 352 | 353 | 28,000 |
| 2013/06/26 | 366 | 366 | 366 | 366 | 2,000 |
| 2013/06/25 | 374 | 374 | 374 | 374 | 1,000 |
| 2013/06/21 | 375 | 375 | 374 | 374 | 6,000 |
| 2013/06/20 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/06/18 | 377 | 377 | 377 | 377 | 3,000 |
| 2013/06/17 | 378 | 378 | 372 | 376 | 5,000 |
| 2013/06/14 | 386 | 386 | 386 | 386 | 1,000 |
| 2013/06/11 | 387 | 396 | 387 | 394 | 4,000 |
| 2013/06/10 | 381 | 381 | 381 | 381 | 1,000 |
| 2013/06/07 | 381 | 381 | 381 | 381 | 3,000 |
| 2013/06/06 | 384 | 384 | 382 | 383 | 5,000 |
| 2013/06/04 | 389 | 396 | 389 | 396 | 3,000 |
| 2013/06/03 | 397 | 397 | 397 | 397 | 2,000 |
| 2013/05/31 | 395 | 405 | 395 | 402 | 8,000 |
| 2013/05/30 | 398 | 400 | 393 | 400 | 6,000 |
| 2013/05/29 | 389 | 407 | 389 | 407 | 7,000 |
| 2013/05/28 | 402 | 402 | 381 | 394 | 18,000 |
| 2013/05/27 | 405 | 405 | 401 | 401 | 6,000 |
| 2013/05/24 | 408 | 424 | 405 | 415 | 10,000 |
| 2013/05/23 | 425 | 425 | 420 | 420 | 3,000 |
| 2013/05/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2013/05/21 | 414 | 416 | 414 | 416 | 4,000 |
| 2013/05/20 | 415 | 415 | 412 | 412 | 4,000 |
| 2013/05/17 | 411 | 419 | 411 | 419 | 4,000 |
| 2013/05/16 | 438 | 438 | 400 | 404 | 7,000 |
| 2013/05/15 | 444 | 445 | 444 | 444 | 4,000 |
| 2013/05/14 | 444 | 445 | 444 | 444 | 8,000 |
| 2013/05/13 | 438 | 443 | 438 | 443 | 8,000 |
| 2013/05/10 | 438 | 438 | 438 | 438 | 5,000 |
| 2013/05/09 | 428 | 428 | 428 | 428 | 2,000 |
| 2013/05/08 | 434 | 434 | 426 | 426 | 3,000 |
| 2013/05/07 | 420 | 435 | 420 | 435 | 8,000 |
| 2013/05/02 | 416 | 426 | 415 | 426 | 8,000 |
| 2013/05/01 | 419 | 419 | 417 | 419 | 3,000 |
| 2013/04/30 | 440 | 440 | 416 | 417 | 5,000 |
| 2013/04/26 | 410 | 414 | 410 | 414 | 7,000 |
| 2013/04/25 | 399 | 406 | 399 | 406 | 4,000 |
| 2013/04/24 | 398 | 399 | 395 | 395 | 7,000 |
| 2013/04/23 | 388 | 390 | 385 | 390 | 3,000 |
| 2013/04/22 | 388 | 388 | 384 | 384 | 5,000 |
| 2013/04/19 | 388 | 390 | 388 | 388 | 6,000 |
| 2013/04/18 | 380 | 386 | 380 | 386 | 5,000 |
| 2013/04/17 | 372 | 379 | 371 | 379 | 9,000 |
| 2013/04/16 | 388 | 388 | 366 | 366 | 10,000 |
| 2013/04/15 | 376 | 389 | 376 | 389 | 5,000 |
| 2013/04/12 | 375 | 375 | 375 | 375 | 2,000 |
| 2013/04/11 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/04/10 | 376 | 376 | 367 | 367 | 2,000 |
| 2013/04/09 | 374 | 374 | 370 | 370 | 2,000 |
| 2013/04/05 | 370 | 370 | 368 | 368 | 6,000 |
| 2013/04/04 | 362 | 362 | 362 | 362 | 1,000 |
| 2013/04/03 | 364 | 364 | 364 | 364 | 1,000 |
| 2013/04/02 | 367 | 367 | 340 | 340 | 9,000 |
| 2013/04/01 | 378 | 378 | 368 | 369 | 8,000 |
| 2013/03/29 | 380 | 380 | 370 | 370 | 9,000 |
| 2013/03/28 | 372 | 377 | 370 | 370 | 8,000 |
| 2013/03/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2013/03/22 | 378 | 378 | 362 | 375 | 5,000 |
| 2013/03/21 | 378 | 380 | 378 | 380 | 3,000 |
| 2013/03/19 | 369 | 370 | 369 | 370 | 3,000 |
| 2013/03/18 | 357 | 367 | 357 | 367 | 2,000 |
| 2013/03/15 | 360 | 360 | 356 | 356 | 9,000 |
| 2013/03/14 | 368 | 368 | 368 | 368 | 3,000 |
| 2013/03/13 | 369 | 369 | 369 | 369 | 1,000 |
| 2013/03/12 | 369 | 369 | 369 | 369 | 1,000 |
| 2013/03/07 | 371 | 371 | 370 | 370 | 3,000 |
| 2013/03/06 | 367 | 369 | 367 | 369 | 3,000 |
| 2013/03/05 | 368 | 368 | 368 | 368 | 2,000 |
| 2013/03/04 | 357 | 368 | 357 | 368 | 11,000 |
| 2013/03/01 | 357 | 357 | 357 | 357 | 1,000 |
| 2013/02/28 | 356 | 359 | 356 | 359 | 2,000 |
| 2013/02/27 | 352 | 355 | 352 | 355 | 7,000 |
| 2013/02/26 | 355 | 361 | 352 | 352 | 7,000 |
| 2013/02/25 | 352 | 352 | 352 | 352 | 2,000 |
| 2013/02/22 | 350 | 350 | 348 | 348 | 5,000 |
| 2013/02/21 | 352 | 353 | 352 | 353 | 2,000 |
| 2013/02/20 | 351 | 351 | 351 | 351 | 1,000 |
| 2013/02/18 | 351 | 352 | 348 | 352 | 6,000 |
| 2013/02/15 | 350 | 350 | 343 | 343 | 9,000 |
| 2013/02/13 | 350 | 350 | 348 | 348 | 4,000 |
| 2013/02/12 | 350 | 355 | 349 | 355 | 3,000 |
| 2013/02/08 | 351 | 351 | 346 | 346 | 3,000 |
| 2013/02/05 | 354 | 354 | 347 | 347 | 11,000 |
| 2013/02/04 | 348 | 353 | 348 | 353 | 7,000 |
| 2013/02/01 | 349 | 355 | 349 | 355 | 3,000 |
| 2013/01/31 | 348 | 348 | 348 | 348 | 1,000 |
| 2013/01/30 | 347 | 349 | 347 | 348 | 5,000 |
| 2013/01/29 | 342 | 342 | 342 | 342 | 4,000 |
| 2013/01/25 | 346 | 350 | 346 | 350 | 5,000 |
| 2013/01/24 | 343 | 343 | 342 | 342 | 4,000 |
| 2013/01/23 | 340 | 340 | 338 | 338 | 2,000 |
| 2013/01/22 | 340 | 340 | 340 | 340 | 3,000 |
| 2013/01/21 | 340 | 340 | 338 | 340 | 4,000 |
| 2013/01/18 | 341 | 345 | 339 | 339 | 5,000 |
| 2013/01/17 | 347 | 350 | 340 | 340 | 15,000 |
| 2013/01/16 | 340 | 340 | 336 | 336 | 10,000 |
| 2013/01/15 | 344 | 344 | 344 | 344 | 2,000 |
| 2013/01/11 | 339 | 339 | 338 | 338 | 4,000 |
| 2013/01/10 | 339 | 339 | 338 | 338 | 3,000 |
| 2013/01/09 | 331 | 335 | 330 | 335 | 3,000 |
| 2013/01/08 | 340 | 340 | 333 | 333 | 4,000 |
| 2013/01/07 | 330 | 340 | 330 | 340 | 9,000 |
| 2013/01/04 | 322 | 339 | 322 | 324 | 12,000 |