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 |
---|---|---|---|---|---|
2017/12/29 | 725 | 725 | 717 | 719 | 4,200 |
2017/12/28 | 721 | 721 | 701 | 713 | 4,700 |
2017/12/27 | 700 | 729 | 700 | 718 | 2,300 |
2017/12/26 | 715 | 715 | 696 | 700 | 7,700 |
2017/12/25 | 700 | 712 | 700 | 708 | 7,300 |
2017/12/22 | 698 | 700 | 698 | 700 | 1,100 |
2017/12/21 | 707 | 707 | 691 | 696 | 5,800 |
2017/12/20 | 712 | 712 | 705 | 707 | 1,800 |
2017/12/19 | 709 | 709 | 701 | 701 | 1,500 |
2017/12/18 | 700 | 704 | 697 | 699 | 6,500 |
2017/12/15 | 700 | 700 | 691 | 699 | 5,400 |
2017/12/14 | 688 | 703 | 683 | 700 | 14,900 |
2017/12/13 | 679 | 692 | 678 | 683 | 2,900 |
2017/12/12 | 672 | 681 | 672 | 681 | 1,500 |
2017/12/11 | 686 | 697 | 674 | 674 | 8,800 |
2017/12/08 | 668 | 671 | 655 | 665 | 13,700 |
2017/12/07 | 654 | 674 | 652 | 659 | 12,000 |
2017/12/06 | 682 | 683 | 640 | 645 | 34,400 |
2017/12/05 | 694 | 694 | 685 | 686 | 3,600 |
2017/12/04 | 700 | 701 | 687 | 694 | 13,400 |
2017/12/01 | 680 | 712 | 668 | 705 | 28,800 |
2017/11/30 | 681 | 708 | 681 | 700 | 13,000 |
2017/11/29 | 652 | 690 | 652 | 680 | 53,000 |
2017/11/28 | 644 | 652 | 644 | 652 | 14,000 |
2017/11/27 | 639 | 655 | 639 | 650 | 20,000 |
2017/11/24 | 631 | 631 | 631 | 631 | 2,000 |
2017/11/22 | 632 | 632 | 631 | 631 | 5,000 |
2017/11/21 | 636 | 636 | 636 | 636 | 1,000 |
2017/11/20 | 637 | 637 | 629 | 629 | 2,000 |
2017/11/17 | 630 | 638 | 630 | 638 | 2,000 |
2017/11/16 | 628 | 632 | 628 | 632 | 4,000 |
2017/11/15 | 632 | 632 | 632 | 632 | 2,000 |
2017/11/14 | 642 | 642 | 629 | 632 | 22,000 |
2017/11/13 | 642 | 642 | 642 | 642 | 1,000 |
2017/11/10 | 642 | 642 | 642 | 642 | 2,000 |
2017/11/09 | 647 | 647 | 635 | 635 | 8,000 |
2017/11/08 | 640 | 653 | 640 | 653 | 16,000 |
2017/11/06 | 636 | 642 | 635 | 642 | 57,000 |
2017/11/02 | 631 | 631 | 631 | 631 | 1,000 |
2017/11/01 | 630 | 631 | 630 | 630 | 3,000 |
2017/10/30 | 639 | 639 | 620 | 628 | 49,000 |
2017/10/27 | 649 | 649 | 649 | 649 | 2,000 |
2017/10/26 | 649 | 649 | 645 | 645 | 3,000 |
2017/10/25 | 633 | 635 | 630 | 630 | 9,000 |
2017/10/24 | 626 | 628 | 625 | 628 | 6,000 |
2017/10/23 | 630 | 631 | 622 | 631 | 6,000 |
2017/10/20 | 631 | 631 | 625 | 625 | 6,000 |
2017/10/19 | 632 | 632 | 625 | 629 | 9,000 |
2017/10/18 | 653 | 653 | 626 | 633 | 28,000 |
2017/10/17 | 680 | 680 | 633 | 643 | 87,000 |
2017/10/16 | 580 | 580 | 579 | 580 | 5,000 |
2017/10/13 | 575 | 580 | 575 | 580 | 5,000 |
2017/10/12 | 576 | 580 | 576 | 580 | 10,000 |
2017/10/06 | 576 | 576 | 576 | 576 | 2,000 |
2017/10/05 | 575 | 575 | 575 | 575 | 1,000 |
2017/10/04 | 575 | 575 | 575 | 575 | 1,000 |
2017/10/03 | 575 | 577 | 575 | 575 | 6,000 |
2017/10/02 | 561 | 565 | 561 | 565 | 2,000 |
2017/09/29 | 557 | 561 | 557 | 561 | 2,000 |
2017/09/27 | 555 | 556 | 555 | 556 | 3,000 |
2017/09/26 | 557 | 557 | 555 | 555 | 6,000 |
2017/09/22 | 560 | 560 | 560 | 560 | 1,000 |
2017/09/21 | 559 | 560 | 559 | 560 | 3,000 |
2017/09/20 | 560 | 560 | 560 | 560 | 1,000 |
2017/09/19 | 555 | 560 | 555 | 560 | 3,000 |
2017/09/15 | 555 | 555 | 555 | 555 | 1,000 |
2017/09/14 | 550 | 554 | 550 | 554 | 6,000 |
2017/09/13 | 552 | 553 | 552 | 553 | 2,000 |
2017/09/12 | 552 | 552 | 552 | 552 | 2,000 |
2017/09/11 | 550 | 550 | 550 | 550 | 3,000 |
2017/09/06 | 550 | 550 | 545 | 550 | 7,000 |
2017/09/05 | 543 | 550 | 543 | 550 | 4,000 |
2017/08/30 | 543 | 543 | 542 | 542 | 4,000 |
2017/08/29 | 544 | 544 | 544 | 544 | 2,000 |
2017/08/28 | 550 | 554 | 550 | 554 | 6,000 |
2017/08/24 | 550 | 550 | 550 | 550 | 1,000 |
2017/08/21 | 550 | 550 | 550 | 550 | 1,000 |
2017/08/18 | 546 | 550 | 546 | 550 | 2,000 |
2017/08/14 | 550 | 550 | 550 | 550 | 1,000 |
2017/08/10 | 550 | 550 | 550 | 550 | 1,000 |
2017/08/04 | 550 | 550 | 550 | 550 | 2,000 |
2017/08/03 | 545 | 550 | 545 | 550 | 2,000 |
2017/08/01 | 543 | 550 | 543 | 550 | 2,000 |
2017/07/28 | 541 | 550 | 541 | 550 | 24,000 |
2017/07/27 | 550 | 550 | 550 | 550 | 4,000 |
2017/07/26 | 549 | 550 | 549 | 550 | 7,000 |
2017/07/25 | 550 | 550 | 550 | 550 | 2,000 |
2017/07/24 | 549 | 550 | 549 | 550 | 2,000 |
2017/07/21 | 557 | 557 | 550 | 550 | 9,000 |
2017/07/20 | 560 | 560 | 555 | 557 | 10,000 |
2017/07/18 | 566 | 566 | 562 | 562 | 3,000 |
2017/07/14 | 569 | 570 | 569 | 570 | 2,000 |
2017/07/13 | 562 | 562 | 561 | 561 | 2,000 |
2017/07/06 | 570 | 570 | 570 | 570 | 2,000 |
2017/07/04 | 574 | 574 | 570 | 570 | 2,000 |
2017/07/03 | 568 | 570 | 565 | 570 | 12,000 |
2017/06/29 | 568 | 568 | 564 | 564 | 5,000 |
2017/06/28 | 561 | 568 | 561 | 568 | 4,000 |
2017/06/27 | 564 | 564 | 564 | 564 | 1,000 |
2017/06/23 | 566 | 566 | 560 | 560 | 3,000 |
2017/06/20 | 570 | 570 | 569 | 570 | 4,000 |
2017/06/19 | 570 | 570 | 570 | 570 | 1,000 |
2017/06/16 | 570 | 570 | 570 | 570 | 1,000 |
2017/06/15 | 580 | 580 | 579 | 579 | 2,000 |
2017/06/14 | 580 | 580 | 580 | 580 | 3,000 |
2017/06/09 | 570 | 570 | 570 | 570 | 1,000 |
2017/06/07 | 570 | 570 | 570 | 570 | 1,000 |
2017/06/06 | 570 | 570 | 570 | 570 | 1,000 |
2017/06/05 | 575 | 575 | 570 | 570 | 2,000 |
2017/06/02 | 575 | 575 | 575 | 575 | 2,000 |
2017/05/30 | 575 | 575 | 575 | 575 | 1,000 |
2017/05/26 | 578 | 579 | 578 | 579 | 3,000 |
2017/05/25 | 581 | 581 | 578 | 578 | 5,000 |
2017/05/24 | 590 | 590 | 581 | 581 | 7,000 |
2017/05/23 | 594 | 594 | 594 | 594 | 2,000 |
2017/05/22 | 590 | 590 | 590 | 590 | 1,000 |
2017/05/19 | 581 | 581 | 580 | 580 | 3,000 |
2017/05/18 | 590 | 590 | 580 | 580 | 2,000 |
2017/05/15 | 590 | 597 | 590 | 590 | 23,000 |
2017/05/12 | 586 | 586 | 576 | 576 | 2,000 |
2017/05/11 | 566 | 566 | 566 | 566 | 2,000 |
2017/05/10 | 567 | 567 | 566 | 566 | 3,000 |
2017/05/09 | 576 | 576 | 576 | 576 | 1,000 |
2017/05/01 | 570 | 571 | 570 | 571 | 8,000 |
2017/04/26 | 579 | 589 | 579 | 589 | 3,000 |
2017/04/25 | 569 | 569 | 569 | 569 | 3,000 |
2017/04/24 | 569 | 569 | 569 | 569 | 3,000 |
2017/04/21 | 561 | 567 | 561 | 567 | 6,000 |
2017/04/20 | 550 | 551 | 550 | 551 | 4,000 |
2017/04/19 | 551 | 555 | 550 | 555 | 4,000 |
2017/04/18 | 557 | 557 | 556 | 556 | 3,000 |
2017/04/12 | 556 | 556 | 551 | 556 | 3,000 |
2017/04/10 | 551 | 551 | 551 | 551 | 1,000 |
2017/04/07 | 553 | 553 | 553 | 553 | 2,000 |
2017/04/06 | 551 | 553 | 551 | 553 | 2,000 |
2017/04/04 | 553 | 553 | 553 | 553 | 2,000 |
2017/04/03 | 560 | 582 | 560 | 561 | 12,000 |
2017/03/31 | 600 | 601 | 600 | 600 | 4,000 |
2017/03/29 | 599 | 600 | 599 | 600 | 2,000 |
2017/03/28 | 591 | 600 | 591 | 600 | 4,000 |
2017/03/24 | 605 | 615 | 601 | 601 | 3,000 |
2017/03/21 | 600 | 600 | 600 | 600 | 3,000 |
2017/03/17 | 610 | 610 | 600 | 600 | 3,000 |
2017/03/15 | 617 | 637 | 617 | 637 | 2,000 |
2017/03/14 | 637 | 637 | 637 | 637 | 1,000 |
2017/03/09 | 627 | 627 | 627 | 627 | 1,000 |
2017/03/07 | 636 | 636 | 629 | 629 | 13,000 |
2017/03/06 | 633 | 636 | 633 | 636 | 3,000 |
2017/03/03 | 646 | 646 | 636 | 636 | 6,000 |
2017/03/02 | 642 | 646 | 642 | 646 | 7,000 |
2017/03/01 | 634 | 634 | 634 | 634 | 1,000 |
2017/02/28 | 633 | 633 | 633 | 633 | 1,000 |
2017/02/27 | 630 | 630 | 630 | 630 | 18,000 |
2017/02/23 | 620 | 630 | 620 | 630 | 5,000 |
2017/02/21 | 630 | 630 | 620 | 630 | 6,000 |
2017/02/20 | 621 | 625 | 621 | 625 | 4,000 |
2017/02/17 | 617 | 625 | 617 | 625 | 9,000 |
2017/02/16 | 630 | 630 | 620 | 627 | 6,000 |
2017/02/15 | 618 | 629 | 615 | 628 | 18,000 |
2017/02/14 | 620 | 620 | 611 | 611 | 2,000 |
2017/02/13 | 619 | 619 | 619 | 619 | 1,000 |
2017/02/10 | 617 | 620 | 617 | 620 | 6,000 |
2017/02/08 | 618 | 618 | 618 | 618 | 1,000 |
2017/02/07 | 600 | 600 | 600 | 600 | 13,000 |
2017/02/03 | 610 | 610 | 596 | 602 | 6,000 |
2017/02/02 | 595 | 644 | 595 | 611 | 30,000 |
2017/02/01 | 587 | 602 | 587 | 600 | 39,000 |
2017/01/31 | 553 | 590 | 553 | 589 | 25,000 |
2017/01/26 | 536 | 553 | 536 | 553 | 15,000 |
2017/01/25 | 537 | 537 | 530 | 530 | 3,000 |
2017/01/24 | 530 | 530 | 530 | 530 | 3,000 |
2017/01/18 | 522 | 535 | 522 | 535 | 2,000 |
2017/01/17 | 531 | 531 | 531 | 531 | 1,000 |
2017/01/16 | 543 | 550 | 531 | 541 | 5,000 |
2017/01/13 | 527 | 527 | 527 | 527 | 1,000 |
2017/01/12 | 531 | 540 | 530 | 540 | 11,000 |
2017/01/11 | 525 | 535 | 525 | 530 | 5,000 |
2017/01/10 | 520 | 525 | 520 | 525 | 4,000 |
2017/01/06 | 505 | 510 | 505 | 510 | 2,000 |
2017/01/04 | 507 | 518 | 507 | 510 | 4,000 |