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 |
---|---|---|---|---|---|
2018/12/28 | 576 | 598 | 573 | 598 | 11,900 |
2018/12/27 | 583 | 594 | 565 | 591 | 31,700 |
2018/12/26 | 548 | 575 | 548 | 563 | 19,400 |
2018/12/25 | 513 | 556 | 511 | 556 | 46,800 |
2018/12/21 | 558 | 577 | 558 | 558 | 332,000 |
2018/12/20 | 689 | 689 | 640 | 658 | 10,300 |
2018/12/19 | 701 | 702 | 695 | 700 | 4,300 |
2018/12/18 | 707 | 716 | 700 | 700 | 3,000 |
2018/12/17 | 721 | 728 | 718 | 722 | 1,900 |
2018/12/14 | 730 | 730 | 722 | 722 | 2,600 |
2018/12/13 | 730 | 733 | 729 | 730 | 1,200 |
2018/12/12 | 741 | 741 | 728 | 730 | 7,600 |
2018/12/11 | 726 | 747 | 726 | 726 | 1,600 |
2018/12/10 | 768 | 768 | 720 | 722 | 5,000 |
2018/12/07 | 722 | 723 | 722 | 723 | 600 |
2018/12/06 | 724 | 733 | 720 | 720 | 2,500 |
2018/12/05 | 734 | 740 | 724 | 724 | 2,700 |
2018/12/04 | 752 | 752 | 730 | 732 | 4,900 |
2018/12/03 | 759 | 759 | 752 | 752 | 3,200 |
2018/11/30 | 754 | 758 | 754 | 755 | 900 |
2018/11/29 | 755 | 756 | 755 | 756 | 400 |
2018/11/28 | 753 | 759 | 753 | 754 | 800 |
2018/11/27 | 758 | 758 | 753 | 753 | 1,900 |
2018/11/26 | 760 | 760 | 755 | 755 | 1,800 |
2018/11/22 | 783 | 783 | 760 | 760 | 1,100 |
2018/11/21 | 754 | 755 | 724 | 755 | 2,500 |
2018/11/20 | 764 | 764 | 764 | 764 | 100 |
2018/11/19 | 757 | 765 | 745 | 765 | 1,900 |
2018/11/16 | 761 | 762 | 756 | 756 | 800 |
2018/11/15 | 766 | 773 | 760 | 760 | 2,000 |
2018/11/14 | 792 | 792 | 773 | 773 | 1,700 |
2018/11/13 | 772 | 789 | 772 | 789 | 300 |
2018/11/12 | 779 | 792 | 779 | 792 | 800 |
2018/11/09 | 787 | 788 | 777 | 779 | 1,300 |
2018/11/08 | 773 | 787 | 773 | 778 | 1,700 |
2018/11/07 | 785 | 785 | 785 | 785 | 300 |
2018/11/06 | 790 | 790 | 760 | 772 | 1,400 |
2018/11/05 | 777 | 790 | 777 | 790 | 800 |
2018/11/02 | 757 | 777 | 757 | 777 | 2,200 |
2018/11/01 | 755 | 764 | 754 | 754 | 1,700 |
2018/10/31 | 742 | 763 | 742 | 763 | 1,900 |
2018/10/30 | 733 | 753 | 733 | 740 | 4,200 |
2018/10/29 | 764 | 764 | 752 | 752 | 3,100 |
2018/10/26 | 774 | 783 | 769 | 769 | 4,400 |
2018/10/25 | 800 | 800 | 773 | 773 | 5,800 |
2018/10/24 | 800 | 805 | 797 | 797 | 400 |
2018/10/23 | 803 | 803 | 800 | 800 | 1,000 |
2018/10/22 | 804 | 804 | 802 | 802 | 700 |
2018/10/19 | 802 | 804 | 800 | 804 | 4,300 |
2018/10/18 | 800 | 804 | 800 | 804 | 600 |
2018/10/17 | 799 | 800 | 799 | 800 | 1,800 |
2018/10/16 | 796 | 809 | 796 | 799 | 2,200 |
2018/10/15 | 811 | 811 | 782 | 800 | 9,200 |
2018/10/12 | 815 | 815 | 806 | 812 | 1,100 |
2018/10/11 | 813 | 818 | 807 | 818 | 5,900 |
2018/10/10 | 829 | 834 | 827 | 834 | 2,400 |
2018/10/09 | 856 | 856 | 825 | 826 | 2,300 |
2018/10/05 | 846 | 857 | 841 | 857 | 3,600 |
2018/10/04 | 856 | 869 | 849 | 856 | 4,500 |
2018/10/03 | 852 | 874 | 848 | 852 | 15,600 |
2018/10/02 | 890 | 900 | 852 | 852 | 15,100 |
2018/10/01 | 920 | 930 | 894 | 909 | 82,000 |
2018/09/28 | 868 | 894 | 862 | 890 | 29,000 |
2018/09/27 | 835 | 935 | 835 | 868 | 71,400 |
2018/09/26 | 834 | 835 | 824 | 831 | 5,000 |
2018/09/25 | 830 | 837 | 826 | 833 | 4,000 |
2018/09/21 | 817 | 822 | 815 | 817 | 6,900 |
2018/09/20 | 810 | 817 | 805 | 817 | 2,700 |
2018/09/19 | 806 | 810 | 797 | 810 | 6,500 |
2018/09/18 | 802 | 806 | 797 | 806 | 2,100 |
2018/09/14 | 797 | 797 | 797 | 797 | 100 |
2018/09/13 | 795 | 805 | 794 | 803 | 7,200 |
2018/09/12 | 796 | 801 | 793 | 794 | 1,900 |
2018/09/11 | 794 | 796 | 793 | 796 | 1,100 |
2018/09/10 | 787 | 795 | 787 | 789 | 1,700 |
2018/09/07 | 793 | 799 | 786 | 799 | 1,400 |
2018/09/06 | 792 | 802 | 792 | 802 | 200 |
2018/09/05 | 797 | 797 | 796 | 796 | 500 |
2018/09/04 | 801 | 805 | 795 | 804 | 6,400 |
2018/09/03 | 803 | 803 | 800 | 800 | 500 |
2018/08/31 | 786 | 802 | 786 | 802 | 6,600 |
2018/08/30 | 785 | 787 | 785 | 787 | 400 |
2018/08/29 | 787 | 788 | 785 | 785 | 700 |
2018/08/28 | 782 | 787 | 782 | 784 | 800 |
2018/08/27 | 783 | 788 | 781 | 781 | 1,300 |
2018/08/24 | 788 | 788 | 781 | 783 | 1,500 |
2018/08/23 | 781 | 782 | 781 | 781 | 1,100 |
2018/08/22 | 782 | 788 | 782 | 788 | 500 |
2018/08/21 | 788 | 788 | 781 | 781 | 500 |
2018/08/20 | 787 | 797 | 787 | 788 | 2,000 |
2018/08/17 | 779 | 780 | 778 | 779 | 2,000 |
2018/08/16 | 785 | 790 | 778 | 778 | 3,200 |
2018/08/15 | 791 | 791 | 785 | 785 | 300 |
2018/08/14 | 795 | 795 | 782 | 790 | 51,000 |
2018/08/13 | 798 | 802 | 797 | 802 | 1,700 |
2018/08/10 | 804 | 804 | 800 | 800 | 1,200 |
2018/08/09 | 804 | 804 | 800 | 804 | 400 |
2018/08/08 | 805 | 805 | 797 | 797 | 1,400 |
2018/08/07 | 795 | 805 | 795 | 803 | 2,300 |
2018/08/06 | 800 | 800 | 795 | 800 | 800 |
2018/08/03 | 795 | 795 | 794 | 794 | 400 |
2018/08/02 | 801 | 801 | 795 | 795 | 1,700 |
2018/08/01 | 801 | 803 | 801 | 801 | 1,600 |
2018/07/31 | 802 | 807 | 801 | 801 | 1,900 |
2018/07/30 | 794 | 807 | 794 | 801 | 2,900 |
2018/07/27 | 808 | 816 | 796 | 804 | 3,400 |
2018/07/26 | 800 | 814 | 800 | 814 | 1,400 |
2018/07/25 | 819 | 819 | 800 | 800 | 1,300 |
2018/07/24 | 791 | 799 | 782 | 791 | 3,800 |
2018/07/23 | 805 | 809 | 795 | 795 | 2,700 |
2018/07/20 | 809 | 822 | 806 | 808 | 4,400 |
2018/07/19 | 838 | 838 | 821 | 824 | 5,000 |
2018/07/18 | 825 | 836 | 820 | 834 | 16,400 |
2018/07/17 | 930 | 930 | 807 | 840 | 172,300 |
2018/07/13 | 778 | 791 | 776 | 780 | 1,800 |
2018/07/12 | 772 | 781 | 772 | 780 | 900 |
2018/07/11 | 789 | 797 | 772 | 772 | 1,600 |
2018/07/10 | 789 | 795 | 784 | 795 | 3,100 |
2018/07/09 | 751 | 795 | 751 | 782 | 9,400 |
2018/07/06 | 775 | 792 | 750 | 777 | 21,500 |
2018/07/05 | 803 | 949 | 790 | 790 | 102,700 |
2018/07/04 | 806 | 808 | 802 | 802 | 1,600 |
2018/07/03 | 814 | 820 | 805 | 805 | 6,200 |
2018/07/02 | 832 | 832 | 812 | 812 | 2,500 |
2018/06/29 | 812 | 818 | 810 | 810 | 1,100 |
2018/06/28 | 812 | 815 | 811 | 811 | 1,900 |
2018/06/27 | 811 | 820 | 811 | 812 | 2,700 |
2018/06/26 | 816 | 818 | 809 | 811 | 4,200 |
2018/06/25 | 831 | 831 | 816 | 819 | 3,100 |
2018/06/22 | 814 | 820 | 814 | 815 | 1,600 |
2018/06/21 | 819 | 819 | 813 | 814 | 3,000 |
2018/06/20 | 813 | 823 | 813 | 819 | 2,100 |
2018/06/19 | 824 | 831 | 820 | 820 | 3,300 |
2018/06/18 | 842 | 842 | 813 | 825 | 5,200 |
2018/06/15 | 847 | 847 | 843 | 845 | 4,500 |
2018/06/14 | 846 | 851 | 846 | 848 | 1,600 |
2018/06/13 | 852 | 852 | 848 | 848 | 2,100 |
2018/06/12 | 845 | 853 | 845 | 852 | 4,400 |
2018/06/11 | 846 | 847 | 840 | 844 | 4,000 |
2018/06/08 | 847 | 852 | 846 | 848 | 4,900 |
2018/06/07 | 841 | 846 | 841 | 844 | 4,100 |
2018/06/06 | 837 | 854 | 836 | 846 | 7,600 |
2018/06/05 | 851 | 851 | 841 | 846 | 3,500 |
2018/06/04 | 839 | 847 | 834 | 846 | 9,200 |
2018/06/01 | 840 | 846 | 833 | 839 | 5,400 |
2018/05/31 | 852 | 855 | 831 | 845 | 8,700 |
2018/05/30 | 859 | 862 | 851 | 858 | 10,400 |
2018/05/29 | 869 | 877 | 861 | 865 | 52,100 |
2018/05/28 | 931 | 935 | 922 | 935 | 31,900 |
2018/05/25 | 911 | 917 | 908 | 916 | 19,200 |
2018/05/24 | 910 | 917 | 905 | 911 | 22,200 |
2018/05/23 | 911 | 980 | 906 | 910 | 102,000 |
2018/05/22 | 914 | 914 | 904 | 905 | 26,500 |
2018/05/21 | 906 | 914 | 906 | 909 | 20,600 |
2018/05/18 | 903 | 908 | 901 | 907 | 11,400 |
2018/05/17 | 908 | 909 | 894 | 903 | 27,100 |
2018/05/16 | 908 | 912 | 905 | 909 | 12,500 |
2018/05/15 | 909 | 912 | 905 | 912 | 15,600 |
2018/05/14 | 886 | 908 | 886 | 902 | 12,300 |
2018/05/11 | 910 | 912 | 885 | 885 | 58,500 |
2018/05/10 | 935 | 935 | 911 | 916 | 14,300 |
2018/05/09 | 936 | 939 | 930 | 934 | 13,900 |
2018/05/08 | 945 | 953 | 937 | 939 | 18,000 |
2018/05/07 | 979 | 980 | 944 | 945 | 28,300 |
2018/05/02 | 995 | 995 | 964 | 979 | 11,200 |
2018/05/01 | 916 | 999 | 916 | 999 | 34,700 |
2018/04/27 | 900 | 909 | 899 | 908 | 10,500 |
2018/04/26 | 922 | 929 | 899 | 903 | 27,400 |
2018/04/25 | 960 | 965 | 920 | 927 | 36,500 |
2018/04/24 | 970 | 975 | 954 | 966 | 16,500 |
2018/04/23 | 941 | 968 | 941 | 968 | 12,300 |
2018/04/20 | 918 | 940 | 918 | 940 | 13,000 |
2018/04/19 | 920 | 925 | 911 | 924 | 8,000 |
2018/04/18 | 902 | 927 | 902 | 920 | 10,900 |
2018/04/17 | 914 | 914 | 896 | 901 | 4,800 |
2018/04/16 | 912 | 917 | 898 | 898 | 9,300 |
2018/04/13 | 890 | 919 | 889 | 899 | 22,900 |
2018/04/12 | 890 | 890 | 872 | 889 | 3,000 |
2018/04/11 | 883 | 891 | 870 | 890 | 8,500 |
2018/04/10 | 880 | 893 | 880 | 893 | 5,800 |
2018/04/09 | 870 | 880 | 870 | 880 | 3,700 |
2018/04/06 | 878 | 889 | 870 | 870 | 6,200 |
2018/04/05 | 884 | 890 | 870 | 877 | 13,900 |
2018/04/04 | 890 | 922 | 883 | 895 | 16,400 |
2018/04/03 | 870 | 900 | 870 | 895 | 12,000 |
2018/04/02 | 823 | 928 | 819 | 858 | 17,300 |
2018/03/30 | 803 | 811 | 796 | 811 | 13,400 |
2018/03/29 | 794 | 805 | 792 | 803 | 8,900 |
2018/03/28 | 753 | 778 | 750 | 778 | 11,400 |
2018/03/27 | 740 | 745 | 735 | 739 | 2,100 |
2018/03/26 | 735 | 737 | 731 | 736 | 1,400 |
2018/03/23 | 751 | 751 | 736 | 740 | 1,400 |
2018/03/22 | 756 | 759 | 755 | 757 | 2,300 |
2018/03/20 | 743 | 755 | 732 | 755 | 5,000 |
2018/03/19 | 744 | 746 | 743 | 743 | 2,600 |
2018/03/16 | 739 | 744 | 739 | 743 | 2,000 |
2018/03/15 | 735 | 739 | 735 | 739 | 2,100 |
2018/03/14 | 730 | 735 | 729 | 735 | 1,600 |
2018/03/13 | 729 | 730 | 728 | 728 | 1,200 |
2018/03/12 | 733 | 733 | 726 | 726 | 1,000 |
2018/03/09 | 726 | 728 | 725 | 727 | 1,100 |
2018/03/08 | 730 | 730 | 725 | 725 | 700 |
2018/03/07 | 722 | 732 | 722 | 732 | 600 |
2018/03/06 | 720 | 734 | 720 | 733 | 400 |
2018/03/05 | 727 | 728 | 720 | 720 | 58,800 |
2018/03/02 | 734 | 735 | 701 | 713 | 4,500 |
2018/03/01 | 733 | 733 | 706 | 730 | 1,900 |
2018/02/28 | 738 | 738 | 729 | 732 | 2,200 |
2018/02/27 | 740 | 740 | 735 | 740 | 1,700 |
2018/02/26 | 728 | 744 | 728 | 739 | 4,900 |
2018/02/23 | 727 | 728 | 724 | 728 | 900 |
2018/02/22 | 717 | 725 | 712 | 724 | 2,000 |
2018/02/21 | 725 | 725 | 717 | 717 | 700 |
2018/02/20 | 716 | 722 | 716 | 722 | 1,400 |
2018/02/19 | 723 | 723 | 710 | 716 | 1,000 |
2018/02/16 | 699 | 715 | 699 | 700 | 1,700 |
2018/02/15 | 697 | 698 | 694 | 694 | 800 |
2018/02/14 | 700 | 717 | 670 | 680 | 4,800 |
2018/02/13 | 718 | 719 | 698 | 698 | 2,200 |
2018/02/09 | 709 | 709 | 695 | 703 | 1,800 |
2018/02/08 | 719 | 719 | 709 | 709 | 1,800 |
2018/02/07 | 685 | 709 | 685 | 709 | 6,600 |
2018/02/06 | 700 | 701 | 674 | 674 | 14,900 |
2018/02/05 | 724 | 724 | 708 | 714 | 4,800 |
2018/02/02 | 732 | 732 | 725 | 725 | 2,800 |
2018/02/01 | 744 | 751 | 729 | 729 | 7,800 |
2018/01/31 | 739 | 754 | 736 | 744 | 7,300 |
2018/01/30 | 758 | 758 | 737 | 738 | 10,900 |
2018/01/29 | 750 | 758 | 746 | 756 | 5,000 |
2018/01/26 | 748 | 758 | 740 | 749 | 9,300 |
2018/01/25 | 741 | 750 | 740 | 750 | 5,800 |
2018/01/24 | 745 | 749 | 742 | 744 | 3,600 |
2018/01/23 | 750 | 755 | 740 | 741 | 7,400 |
2018/01/22 | 748 | 760 | 718 | 740 | 14,100 |
2018/01/19 | 715 | 748 | 712 | 742 | 19,800 |
2018/01/18 | 706 | 796 | 685 | 715 | 145,400 |
2018/01/17 | 685 | 697 | 685 | 696 | 2,900 |
2018/01/16 | 697 | 703 | 683 | 683 | 12,400 |
2018/01/15 | 705 | 712 | 697 | 697 | 11,300 |
2018/01/12 | 730 | 730 | 702 | 702 | 16,100 |
2018/01/11 | 735 | 735 | 723 | 727 | 7,700 |
2018/01/10 | 737 | 738 | 735 | 735 | 2,600 |
2018/01/09 | 729 | 737 | 729 | 737 | 4,800 |
2018/01/05 | 726 | 726 | 724 | 726 | 2,300 |
2018/01/04 | 719 | 721 | 716 | 720 | 7,300 |