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 |
---|---|---|---|---|---|
2015/12/30 | 449 | 449 | 449 | 449 | 1,000 |
2015/12/29 | 442 | 448 | 442 | 445 | 55,000 |
2015/12/28 | 436 | 438 | 436 | 438 | 5,000 |
2015/12/25 | 435 | 435 | 429 | 432 | 15,000 |
2015/12/24 | 440 | 445 | 439 | 439 | 63,000 |
2015/12/22 | 440 | 440 | 438 | 438 | 2,000 |
2015/12/21 | 440 | 446 | 440 | 442 | 23,000 |
2015/12/18 | 446 | 446 | 446 | 446 | 1,000 |
2015/12/17 | 444 | 450 | 444 | 450 | 4,000 |
2015/12/16 | 450 | 450 | 443 | 443 | 38,000 |
2015/12/15 | 455 | 455 | 450 | 450 | 22,000 |
2015/12/14 | 455 | 455 | 455 | 455 | 3,000 |
2015/12/11 | 456 | 456 | 456 | 456 | 1,000 |
2015/12/10 | 456 | 456 | 456 | 456 | 1,000 |
2015/12/09 | 460 | 460 | 459 | 459 | 3,000 |
2015/12/08 | 461 | 461 | 461 | 461 | 1,000 |
2015/12/07 | 465 | 465 | 465 | 465 | 1,000 |
2015/12/03 | 468 | 468 | 468 | 468 | 1,000 |
2015/12/02 | 470 | 470 | 470 | 470 | 1,000 |
2015/12/01 | 471 | 471 | 471 | 471 | 1,000 |
2015/11/30 | 471 | 471 | 471 | 471 | 1,000 |
2015/11/27 | 472 | 472 | 472 | 472 | 1,000 |
2015/11/26 | 476 | 476 | 474 | 474 | 2,000 |
2015/11/25 | 470 | 480 | 470 | 480 | 9,000 |
2015/11/24 | 469 | 469 | 469 | 469 | 2,000 |
2015/11/20 | 473 | 473 | 473 | 473 | 2,000 |
2015/11/18 | 457 | 468 | 457 | 460 | 7,000 |
2015/11/17 | 457 | 464 | 457 | 464 | 2,000 |
2015/11/16 | 455 | 463 | 455 | 458 | 5,000 |
2015/11/12 | 455 | 455 | 455 | 455 | 1,000 |
2015/11/11 | 455 | 455 | 455 | 455 | 1,000 |
2015/11/10 | 455 | 455 | 455 | 455 | 2,000 |
2015/11/09 | 455 | 455 | 455 | 455 | 16,000 |
2015/11/06 | 458 | 458 | 455 | 455 | 3,000 |
2015/11/05 | 456 | 460 | 456 | 460 | 2,000 |
2015/11/04 | 456 | 460 | 456 | 460 | 4,000 |
2015/11/02 | 458 | 458 | 458 | 458 | 1,000 |
2015/10/30 | 457 | 465 | 457 | 460 | 3,000 |
2015/10/29 | 455 | 465 | 455 | 460 | 5,000 |
2015/10/28 | 451 | 459 | 451 | 459 | 3,000 |
2015/10/27 | 453 | 453 | 453 | 453 | 1,000 |
2015/10/26 | 456 | 456 | 453 | 453 | 4,000 |
2015/10/23 | 456 | 458 | 452 | 456 | 7,000 |
2015/10/22 | 460 | 460 | 456 | 456 | 2,000 |
2015/10/21 | 460 | 460 | 460 | 460 | 1,000 |
2015/10/20 | 465 | 465 | 465 | 465 | 1,000 |
2015/10/16 | 466 | 473 | 466 | 473 | 3,000 |
2015/10/15 | 474 | 474 | 451 | 466 | 16,000 |
2015/10/14 | 449 | 449 | 446 | 446 | 3,000 |
2015/10/13 | 449 | 449 | 449 | 449 | 1,000 |
2015/10/09 | 449 | 449 | 449 | 449 | 1,000 |
2015/10/08 | 449 | 449 | 449 | 449 | 1,000 |
2015/10/07 | 449 | 449 | 449 | 449 | 1,000 |
2015/10/06 | 449 | 449 | 449 | 449 | 1,000 |
2015/09/29 | 457 | 457 | 457 | 457 | 1,000 |
2015/09/28 | 445 | 451 | 445 | 450 | 4,000 |
2015/09/25 | 451 | 451 | 438 | 438 | 2,000 |
2015/09/24 | 458 | 458 | 458 | 458 | 2,000 |
2015/09/18 | 450 | 450 | 450 | 450 | 1,000 |
2015/09/14 | 461 | 461 | 461 | 461 | 1,000 |
2015/09/11 | 447 | 454 | 447 | 454 | 2,000 |
2015/09/10 | 451 | 451 | 451 | 451 | 1,000 |
2015/09/09 | 445 | 445 | 445 | 445 | 1,000 |
2015/09/08 | 445 | 445 | 445 | 445 | 1,000 |
2015/09/07 | 445 | 445 | 445 | 445 | 1,000 |
2015/09/04 | 446 | 446 | 440 | 440 | 2,000 |
2015/09/03 | 442 | 442 | 442 | 442 | 1,000 |
2015/09/02 | 427 | 435 | 427 | 435 | 5,000 |
2015/09/01 | 449 | 449 | 435 | 435 | 6,000 |
2015/08/31 | 462 | 462 | 449 | 449 | 4,000 |
2015/08/28 | 450 | 458 | 450 | 458 | 5,000 |
2015/08/27 | 450 | 450 | 450 | 450 | 2,000 |
2015/08/26 | 450 | 450 | 438 | 438 | 2,000 |
2015/08/25 | 437 | 450 | 437 | 450 | 5,000 |
2015/08/24 | 468 | 468 | 450 | 450 | 9,000 |
2015/08/21 | 494 | 494 | 468 | 468 | 10,000 |
2015/08/20 | 490 | 490 | 490 | 490 | 1,000 |
2015/08/19 | 490 | 490 | 490 | 490 | 1,000 |
2015/08/18 | 487 | 487 | 487 | 487 | 1,000 |
2015/08/17 | 484 | 484 | 484 | 484 | 1,000 |
2015/08/14 | 470 | 470 | 470 | 470 | 1,000 |
2015/08/13 | 490 | 490 | 466 | 470 | 4,000 |
2015/08/12 | 487 | 487 | 487 | 487 | 1,000 |
2015/08/11 | 484 | 484 | 480 | 480 | 3,000 |
2015/08/10 | 486 | 486 | 484 | 484 | 2,000 |
2015/08/07 | 493 | 493 | 486 | 486 | 2,000 |
2015/08/06 | 493 | 493 | 493 | 493 | 1,000 |
2015/08/05 | 489 | 489 | 489 | 489 | 2,000 |
2015/07/31 | 506 | 506 | 506 | 506 | 2,000 |
2015/07/30 | 500 | 500 | 490 | 500 | 3,000 |
2015/07/29 | 512 | 512 | 512 | 512 | 1,000 |
2015/07/27 | 514 | 514 | 512 | 512 | 2,000 |
2015/07/24 | 500 | 509 | 500 | 506 | 5,000 |
2015/07/23 | 481 | 500 | 481 | 492 | 16,000 |
2015/07/22 | 482 | 482 | 482 | 482 | 4,000 |
2015/07/21 | 484 | 484 | 474 | 474 | 6,000 |
2015/07/17 | 520 | 520 | 474 | 477 | 94,000 |
2015/07/16 | 520 | 520 | 505 | 515 | 3,000 |
2015/07/15 | 525 | 525 | 525 | 525 | 1,000 |
2015/07/14 | 523 | 525 | 523 | 525 | 2,000 |
2015/07/13 | 525 | 525 | 525 | 525 | 1,000 |
2015/07/10 | 525 | 525 | 525 | 525 | 1,000 |
2015/07/09 | 525 | 525 | 525 | 525 | 2,000 |
2015/07/08 | 520 | 520 | 520 | 520 | 1,000 |
2015/07/07 | 519 | 519 | 519 | 519 | 1,000 |
2015/07/06 | 530 | 530 | 504 | 504 | 2,000 |
2015/07/03 | 530 | 530 | 530 | 530 | 2,000 |
2015/07/02 | 530 | 530 | 530 | 530 | 1,000 |
2015/07/01 | 520 | 529 | 520 | 529 | 3,000 |
2015/06/30 | 520 | 520 | 520 | 520 | 1,000 |
2015/06/29 | 520 | 520 | 520 | 520 | 54,000 |
2015/06/26 | 520 | 520 | 520 | 520 | 3,000 |
2015/06/25 | 518 | 525 | 518 | 525 | 2,000 |
2015/06/24 | 517 | 520 | 517 | 520 | 16,000 |
2015/06/23 | 514 | 514 | 514 | 514 | 1,000 |
2015/06/22 | 509 | 509 | 509 | 509 | 2,000 |
2015/06/19 | 509 | 510 | 509 | 510 | 5,000 |
2015/06/18 | 505 | 510 | 505 | 510 | 6,000 |
2015/06/17 | 505 | 508 | 505 | 505 | 14,000 |
2015/06/16 | 501 | 501 | 501 | 501 | 1,000 |
2015/06/15 | 490 | 502 | 490 | 502 | 3,000 |
2015/06/12 | 494 | 502 | 489 | 489 | 11,000 |
2015/06/11 | 495 | 495 | 487 | 487 | 3,000 |
2015/06/10 | 490 | 490 | 490 | 490 | 1,000 |
2015/06/09 | 489 | 489 | 489 | 489 | 1,000 |
2015/06/08 | 483 | 483 | 483 | 483 | 1,000 |
2015/06/05 | 495 | 495 | 483 | 483 | 3,000 |
2015/06/04 | 497 | 497 | 482 | 482 | 2,000 |
2015/06/03 | 486 | 486 | 486 | 486 | 1,000 |
2015/06/02 | 486 | 486 | 486 | 486 | 14,000 |
2015/06/01 | 486 | 486 | 486 | 486 | 3,000 |
2015/05/29 | 486 | 486 | 480 | 486 | 4,000 |
2015/05/28 | 485 | 486 | 485 | 486 | 2,000 |
2015/05/27 | 479 | 485 | 479 | 485 | 6,000 |
2015/05/26 | 475 | 485 | 475 | 485 | 2,000 |
2015/05/22 | 476 | 476 | 475 | 475 | 2,000 |
2015/05/21 | 470 | 481 | 470 | 475 | 14,000 |
2015/05/20 | 467 | 468 | 467 | 468 | 2,000 |
2015/05/18 | 465 | 465 | 462 | 462 | 10,000 |
2015/05/15 | 469 | 469 | 469 | 469 | 3,000 |
2015/05/14 | 469 | 469 | 469 | 469 | 2,000 |
2015/05/13 | 466 | 466 | 466 | 466 | 1,000 |
2015/05/12 | 465 | 465 | 465 | 465 | 2,000 |
2015/05/11 | 464 | 464 | 461 | 461 | 2,000 |
2015/05/07 | 460 | 465 | 460 | 465 | 5,000 |
2015/05/01 | 462 | 462 | 458 | 460 | 10,000 |
2015/04/30 | 462 | 463 | 462 | 462 | 4,000 |
2015/04/24 | 458 | 458 | 458 | 458 | 1,000 |
2015/04/23 | 442 | 442 | 442 | 442 | 1,000 |
2015/04/22 | 469 | 469 | 437 | 437 | 8,000 |
2015/04/21 | 455 | 455 | 455 | 455 | 1,000 |
2015/04/20 | 467 | 467 | 465 | 465 | 2,000 |
2015/04/14 | 470 | 470 | 470 | 470 | 3,000 |
2015/04/13 | 465 | 465 | 465 | 465 | 15,000 |
2015/04/08 | 459 | 459 | 459 | 459 | 1,000 |
2015/04/07 | 471 | 475 | 471 | 475 | 2,000 |
2015/04/06 | 455 | 455 | 455 | 455 | 1,000 |
2015/04/03 | 457 | 457 | 453 | 453 | 2,000 |
2015/04/02 | 444 | 445 | 444 | 445 | 4,000 |
2015/04/01 | 447 | 447 | 445 | 445 | 5,000 |
2015/03/31 | 488 | 488 | 463 | 463 | 5,000 |
2015/03/27 | 472 | 472 | 472 | 472 | 1,000 |
2015/03/25 | 472 | 472 | 472 | 472 | 4,000 |
2015/03/24 | 472 | 472 | 472 | 472 | 1,000 |
2015/03/23 | 472 | 472 | 472 | 472 | 1,000 |
2015/03/20 | 472 | 472 | 472 | 472 | 4,000 |
2015/03/19 | 460 | 460 | 460 | 460 | 1,000 |
2015/03/17 | 475 | 476 | 475 | 476 | 10,000 |
2015/03/16 | 476 | 476 | 476 | 476 | 6,000 |
2015/03/13 | 450 | 450 | 450 | 450 | 5,000 |
2015/03/12 | 445 | 445 | 444 | 445 | 10,000 |
2015/03/10 | 450 | 450 | 450 | 450 | 2,000 |
2015/03/06 | 450 | 450 | 450 | 450 | 1,000 |
2015/03/05 | 450 | 450 | 450 | 450 | 2,000 |
2015/03/04 | 444 | 449 | 444 | 449 | 5,000 |
2015/03/03 | 441 | 443 | 441 | 443 | 10,000 |
2015/03/02 | 439 | 440 | 430 | 440 | 5,000 |
2015/02/27 | 439 | 439 | 439 | 439 | 1,000 |
2015/02/26 | 430 | 439 | 430 | 439 | 4,000 |
2015/02/25 | 428 | 436 | 428 | 436 | 4,000 |
2015/02/24 | 428 | 428 | 428 | 428 | 1,000 |
2015/02/23 | 436 | 438 | 422 | 422 | 6,000 |
2015/02/20 | 424 | 424 | 418 | 418 | 2,000 |
2015/02/18 | 428 | 428 | 428 | 428 | 1,000 |
2015/02/16 | 414 | 420 | 414 | 420 | 12,000 |
2015/02/12 | 420 | 420 | 420 | 420 | 1,000 |
2015/02/09 | 414 | 420 | 414 | 420 | 4,000 |
2015/02/05 | 420 | 420 | 420 | 420 | 2,000 |
2015/02/04 | 412 | 420 | 412 | 420 | 3,000 |
2015/01/30 | 432 | 433 | 432 | 432 | 4,000 |
2015/01/29 | 430 | 430 | 430 | 430 | 4,000 |
2015/01/28 | 425 | 430 | 425 | 426 | 6,000 |
2015/01/27 | 415 | 425 | 415 | 425 | 6,000 |
2015/01/26 | 408 | 420 | 408 | 420 | 20,000 |
2015/01/23 | 402 | 410 | 402 | 410 | 17,000 |
2015/01/22 | 401 | 402 | 401 | 401 | 3,000 |
2015/01/21 | 401 | 401 | 401 | 401 | 2,000 |
2015/01/19 | 393 | 393 | 393 | 393 | 2,000 |
2015/01/16 | 409 | 409 | 400 | 400 | 11,000 |
2015/01/15 | 397 | 397 | 397 | 397 | 1,000 |
2015/01/14 | 393 | 393 | 393 | 393 | 3,000 |
2015/01/13 | 392 | 392 | 392 | 392 | 3,000 |
2015/01/09 | 400 | 400 | 400 | 400 | 1,000 |
2015/01/08 | 400 | 400 | 400 | 400 | 5,000 |