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 |
---|---|---|---|---|---|
2014/12/30 | 395 | 395 | 391 | 395 | 7,000 |
2014/12/26 | 399 | 399 | 399 | 399 | 1,000 |
2014/12/24 | 399 | 399 | 399 | 399 | 2,000 |
2014/12/22 | 399 | 399 | 399 | 399 | 2,000 |
2014/12/19 | 400 | 400 | 400 | 400 | 3,000 |
2014/12/18 | 400 | 400 | 400 | 400 | 9,000 |
2014/12/17 | 396 | 396 | 396 | 396 | 3,000 |
2014/12/16 | 397 | 397 | 397 | 397 | 3,000 |
2014/12/15 | 397 | 397 | 397 | 397 | 2,000 |
2014/12/12 | 397 | 397 | 397 | 397 | 3,000 |
2014/12/11 | 398 | 398 | 397 | 397 | 4,000 |
2014/12/10 | 398 | 398 | 398 | 398 | 4,000 |
2014/12/09 | 398 | 398 | 398 | 398 | 4,000 |
2014/12/08 | 400 | 400 | 398 | 398 | 3,000 |
2014/12/05 | 400 | 400 | 400 | 400 | 4,000 |
2014/12/04 | 400 | 400 | 400 | 400 | 5,000 |
2014/12/03 | 395 | 399 | 395 | 398 | 5,000 |
2014/12/02 | 395 | 399 | 395 | 399 | 4,000 |
2014/12/01 | 390 | 390 | 389 | 389 | 4,000 |
2014/11/28 | 390 | 390 | 390 | 390 | 1,000 |
2014/11/26 | 401 | 401 | 401 | 401 | 1,000 |
2014/11/25 | 398 | 398 | 398 | 398 | 2,000 |
2014/11/21 | 398 | 399 | 398 | 399 | 2,000 |
2014/11/17 | 397 | 397 | 395 | 395 | 2,000 |
2014/11/14 | 399 | 399 | 397 | 397 | 3,000 |
2014/11/13 | 399 | 399 | 399 | 399 | 1,000 |
2014/11/12 | 390 | 390 | 390 | 390 | 7,000 |
2014/11/11 | 395 | 395 | 395 | 395 | 1,000 |
2014/11/07 | 395 | 395 | 395 | 395 | 7,000 |
2014/11/05 | 399 | 399 | 399 | 399 | 1,000 |
2014/11/04 | 397 | 397 | 395 | 395 | 4,000 |
2014/10/31 | 393 | 395 | 393 | 395 | 11,000 |
2014/10/30 | 393 | 393 | 393 | 393 | 5,000 |
2014/10/29 | 389 | 390 | 389 | 390 | 5,000 |
2014/10/28 | 388 | 389 | 388 | 388 | 3,000 |
2014/10/24 | 389 | 389 | 389 | 389 | 1,000 |
2014/10/21 | 389 | 389 | 385 | 385 | 4,000 |
2014/10/20 | 381 | 389 | 381 | 389 | 2,000 |
2014/10/17 | 382 | 382 | 382 | 382 | 1,000 |
2014/10/16 | 378 | 379 | 374 | 374 | 6,000 |
2014/10/15 | 379 | 379 | 378 | 378 | 2,000 |
2014/10/09 | 381 | 381 | 380 | 380 | 2,000 |
2014/10/06 | 380 | 389 | 380 | 389 | 13,000 |
2014/10/03 | 386 | 386 | 386 | 386 | 1,000 |
2014/10/02 | 390 | 390 | 386 | 386 | 3,000 |
2014/09/30 | 397 | 397 | 392 | 392 | 3,000 |
2014/09/29 | 391 | 392 | 391 | 392 | 2,000 |
2014/09/24 | 388 | 388 | 388 | 388 | 2,000 |
2014/09/22 | 388 | 388 | 388 | 388 | 2,000 |
2014/09/18 | 390 | 390 | 390 | 390 | 3,000 |
2014/09/16 | 390 | 390 | 390 | 390 | 3,000 |
2014/09/11 | 388 | 388 | 388 | 388 | 1,000 |
2014/09/10 | 388 | 388 | 388 | 388 | 1,000 |
2014/09/08 | 386 | 388 | 386 | 388 | 2,000 |
2014/09/05 | 385 | 385 | 385 | 385 | 1,000 |
2014/09/03 | 384 | 384 | 384 | 384 | 4,000 |
2014/09/02 | 392 | 392 | 392 | 392 | 1,000 |
2014/09/01 | 398 | 398 | 390 | 392 | 6,000 |
2014/08/29 | 382 | 382 | 382 | 382 | 1,000 |
2014/08/28 | 386 | 386 | 386 | 386 | 1,000 |
2014/08/27 | 386 | 386 | 386 | 386 | 1,000 |
2014/08/25 | 382 | 382 | 382 | 382 | 1,000 |
2014/08/22 | 380 | 384 | 380 | 384 | 2,000 |
2014/08/19 | 384 | 384 | 384 | 384 | 1,000 |
2014/08/18 | 380 | 382 | 379 | 379 | 5,000 |
2014/08/15 | 385 | 385 | 385 | 385 | 1,000 |
2014/08/14 | 383 | 383 | 383 | 383 | 1,000 |
2014/08/13 | 383 | 383 | 381 | 381 | 2,000 |
2014/08/12 | 381 | 381 | 381 | 381 | 1,000 |
2014/08/11 | 381 | 381 | 381 | 381 | 4,000 |
2014/08/08 | 381 | 386 | 381 | 386 | 2,000 |
2014/08/05 | 384 | 384 | 384 | 384 | 2,000 |
2014/08/04 | 386 | 386 | 386 | 386 | 1,000 |
2014/08/01 | 385 | 386 | 385 | 386 | 4,000 |
2014/07/30 | 381 | 381 | 381 | 381 | 1,000 |
2014/07/29 | 382 | 382 | 382 | 382 | 2,000 |
2014/07/28 | 382 | 382 | 381 | 381 | 2,000 |
2014/07/25 | 382 | 384 | 382 | 384 | 2,000 |
2014/07/24 | 381 | 381 | 381 | 381 | 3,000 |
2014/07/18 | 381 | 381 | 380 | 380 | 2,000 |
2014/07/17 | 380 | 383 | 380 | 383 | 9,000 |
2014/07/16 | 380 | 381 | 380 | 380 | 5,000 |
2014/07/15 | 380 | 380 | 380 | 380 | 2,000 |
2014/07/14 | 380 | 380 | 380 | 380 | 2,000 |
2014/07/09 | 380 | 380 | 380 | 380 | 2,000 |
2014/07/08 | 376 | 376 | 376 | 376 | 1,000 |
2014/07/07 | 382 | 382 | 382 | 382 | 2,000 |
2014/07/04 | 375 | 375 | 375 | 375 | 1,000 |
2014/07/03 | 376 | 376 | 376 | 376 | 2,000 |
2014/07/02 | 377 | 380 | 377 | 380 | 4,000 |
2014/06/30 | 375 | 375 | 375 | 375 | 2,000 |
2014/06/27 | 375 | 375 | 375 | 375 | 1,000 |
2014/06/26 | 376 | 376 | 376 | 376 | 1,000 |
2014/06/24 | 375 | 375 | 375 | 375 | 1,000 |
2014/06/23 | 375 | 379 | 371 | 371 | 10,000 |
2014/06/20 | 374 | 374 | 374 | 374 | 1,000 |
2014/06/19 | 372 | 373 | 371 | 373 | 20,000 |
2014/06/17 | 366 | 368 | 365 | 367 | 14,000 |
2014/06/13 | 365 | 365 | 365 | 365 | 2,000 |
2014/06/12 | 365 | 365 | 365 | 365 | 1,000 |
2014/06/11 | 365 | 366 | 365 | 365 | 3,000 |
2014/06/10 | 365 | 365 | 365 | 365 | 1,000 |
2014/06/09 | 365 | 365 | 365 | 365 | 1,000 |
2014/06/06 | 365 | 365 | 365 | 365 | 7,000 |
2014/06/04 | 370 | 370 | 365 | 368 | 4,000 |
2014/06/03 | 370 | 370 | 370 | 370 | 1,000 |
2014/05/30 | 364 | 372 | 364 | 372 | 3,000 |
2014/05/27 | 374 | 374 | 374 | 374 | 2,000 |
2014/05/22 | 371 | 371 | 371 | 371 | 1,000 |
2014/05/21 | 363 | 363 | 363 | 363 | 2,000 |
2014/05/20 | 370 | 370 | 363 | 368 | 5,000 |
2014/05/16 | 370 | 370 | 370 | 370 | 4,000 |
2014/05/15 | 377 | 377 | 375 | 375 | 3,000 |
2014/05/13 | 374 | 375 | 374 | 375 | 12,000 |
2014/05/12 | 374 | 374 | 370 | 370 | 7,000 |
2014/05/09 | 377 | 377 | 377 | 377 | 5,000 |
2014/05/08 | 378 | 378 | 371 | 371 | 6,000 |
2014/05/07 | 376 | 376 | 376 | 376 | 6,000 |
2014/05/02 | 376 | 376 | 376 | 376 | 14,000 |
2014/04/30 | 375 | 375 | 372 | 372 | 3,000 |
2014/04/23 | 370 | 370 | 370 | 370 | 2,000 |
2014/04/21 | 373 | 373 | 373 | 373 | 1,000 |
2014/04/18 | 372 | 372 | 371 | 371 | 2,000 |
2014/04/17 | 370 | 370 | 370 | 370 | 1,000 |
2014/04/14 | 370 | 370 | 370 | 370 | 5,000 |
2014/04/11 | 370 | 370 | 370 | 370 | 3,000 |
2014/04/10 | 377 | 377 | 373 | 373 | 9,000 |
2014/04/09 | 377 | 377 | 374 | 376 | 7,000 |
2014/04/08 | 379 | 379 | 378 | 379 | 3,000 |
2014/04/07 | 382 | 383 | 380 | 380 | 3,000 |
2014/04/04 | 381 | 381 | 381 | 381 | 1,000 |
2014/04/03 | 380 | 380 | 380 | 380 | 2,000 |
2014/04/02 | 383 | 383 | 381 | 381 | 2,000 |
2014/04/01 | 382 | 382 | 382 | 382 | 1,000 |
2014/03/31 | 382 | 383 | 382 | 383 | 2,000 |
2014/03/28 | 382 | 382 | 382 | 382 | 1,000 |
2014/03/27 | 382 | 382 | 382 | 382 | 1,000 |
2014/03/26 | 374 | 374 | 374 | 374 | 1,000 |
2014/03/25 | 379 | 379 | 376 | 376 | 2,000 |
2014/03/24 | 375 | 375 | 375 | 375 | 3,000 |
2014/03/19 | 380 | 380 | 380 | 380 | 1,000 |
2014/03/18 | 376 | 376 | 376 | 376 | 1,000 |
2014/03/17 | 376 | 376 | 373 | 373 | 4,000 |
2014/03/14 | 386 | 386 | 386 | 386 | 2,000 |
2014/03/13 | 380 | 388 | 380 | 388 | 3,000 |
2014/03/12 | 385 | 385 | 381 | 381 | 2,000 |
2014/03/11 | 385 | 385 | 385 | 385 | 2,000 |
2014/03/10 | 383 | 383 | 383 | 383 | 1,000 |
2014/03/07 | 378 | 378 | 378 | 378 | 1,000 |
2014/03/06 | 377 | 377 | 377 | 377 | 1,000 |
2014/03/05 | 375 | 375 | 375 | 375 | 1,000 |
2014/03/04 | 375 | 375 | 375 | 375 | 1,000 |
2014/03/03 | 372 | 377 | 372 | 376 | 7,000 |
2014/02/25 | 386 | 386 | 386 | 386 | 2,000 |
2014/02/24 | 393 | 393 | 393 | 393 | 1,000 |
2014/02/19 | 382 | 395 | 382 | 395 | 11,000 |
2014/02/18 | 382 | 382 | 382 | 382 | 1,000 |
2014/02/14 | 384 | 384 | 383 | 383 | 2,000 |
2014/02/12 | 384 | 384 | 384 | 384 | 1,000 |
2014/02/10 | 385 | 385 | 385 | 385 | 1,000 |
2014/02/07 | 384 | 385 | 379 | 385 | 4,000 |
2014/02/06 | 395 | 395 | 385 | 385 | 6,000 |
2014/02/05 | 381 | 381 | 381 | 381 | 1,000 |
2014/02/04 | 379 | 379 | 371 | 373 | 9,000 |
2014/02/03 | 381 | 381 | 381 | 381 | 3,000 |
2014/01/31 | 383 | 386 | 382 | 386 | 4,000 |
2014/01/30 | 394 | 394 | 391 | 391 | 3,000 |
2014/01/29 | 390 | 390 | 390 | 390 | 1,000 |
2014/01/28 | 385 | 394 | 385 | 394 | 2,000 |
2014/01/27 | 388 | 388 | 382 | 382 | 3,000 |
2014/01/23 | 399 | 399 | 399 | 399 | 1,000 |
2014/01/21 | 395 | 402 | 392 | 392 | 7,000 |
2014/01/20 | 390 | 390 | 390 | 390 | 2,000 |
2014/01/17 | 390 | 390 | 390 | 390 | 1,000 |
2014/01/15 | 394 | 394 | 394 | 394 | 1,000 |
2014/01/14 | 392 | 392 | 388 | 388 | 3,000 |
2014/01/10 | 394 | 394 | 392 | 392 | 4,000 |
2014/01/09 | 393 | 393 | 393 | 393 | 1,000 |
2014/01/08 | 393 | 401 | 393 | 401 | 4,000 |
2014/01/07 | 392 | 392 | 392 | 392 | 2,000 |
2014/01/06 | 392 | 392 | 390 | 390 | 2,000 |