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 |
---|---|---|---|---|---|
2019/12/30 | 969 | 969 | 960 | 969 | 169,600 |
2019/12/27 | 810 | 819 | 801 | 819 | 6,100 |
2019/12/26 | 810 | 810 | 804 | 810 | 4,400 |
2019/12/25 | 797 | 809 | 797 | 809 | 17,100 |
2019/12/24 | 798 | 804 | 792 | 793 | 4,800 |
2019/12/23 | 792 | 800 | 790 | 798 | 8,600 |
2019/12/20 | 785 | 792 | 785 | 786 | 1,700 |
2019/12/19 | 795 | 797 | 784 | 785 | 4,900 |
2019/12/18 | 797 | 806 | 794 | 800 | 9,300 |
2019/12/17 | 789 | 795 | 785 | 791 | 4,900 |
2019/12/16 | 776 | 789 | 776 | 781 | 6,800 |
2019/12/13 | 780 | 780 | 763 | 767 | 6,400 |
2019/12/12 | 781 | 783 | 760 | 772 | 6,600 |
2019/12/11 | 785 | 789 | 775 | 775 | 7,600 |
2019/12/10 | 781 | 793 | 781 | 793 | 9,400 |
2019/12/09 | 775 | 784 | 770 | 777 | 12,700 |
2019/12/06 | 758 | 767 | 758 | 765 | 2,200 |
2019/12/05 | 753 | 765 | 753 | 761 | 7,200 |
2019/12/04 | 751 | 752 | 744 | 752 | 2,600 |
2019/12/03 | 749 | 761 | 749 | 751 | 5,500 |
2019/12/02 | 745 | 760 | 745 | 749 | 18,500 |
2019/11/29 | 736 | 745 | 735 | 745 | 29,400 |
2019/11/28 | 756 | 756 | 747 | 751 | 5,100 |
2019/11/27 | 754 | 758 | 754 | 758 | 19,100 |
2019/11/26 | 754 | 758 | 753 | 758 | 700 |
2019/11/25 | 759 | 759 | 753 | 754 | 1,400 |
2019/11/22 | 750 | 755 | 750 | 754 | 1,400 |
2019/11/21 | 749 | 759 | 748 | 759 | 2,300 |
2019/11/20 | 749 | 754 | 748 | 753 | 3,200 |
2019/11/19 | 754 | 755 | 748 | 748 | 4,700 |
2019/11/18 | 756 | 756 | 754 | 754 | 2,800 |
2019/11/15 | 761 | 761 | 756 | 756 | 900 |
2019/11/14 | 763 | 763 | 761 | 761 | 600 |
2019/11/13 | 761 | 764 | 760 | 763 | 2,700 |
2019/11/12 | 758 | 767 | 758 | 767 | 4,800 |
2019/11/11 | 752 | 759 | 752 | 759 | 4,900 |
2019/11/08 | 754 | 754 | 750 | 752 | 5,300 |
2019/11/07 | 752 | 755 | 752 | 754 | 4,900 |
2019/11/06 | 748 | 752 | 748 | 752 | 3,800 |
2019/11/05 | 746 | 752 | 746 | 748 | 4,300 |
2019/11/01 | 747 | 748 | 744 | 744 | 2,500 |
2019/10/31 | 745 | 749 | 745 | 749 | 2,200 |
2019/10/30 | 745 | 748 | 743 | 743 | 4,700 |
2019/10/29 | 744 | 750 | 744 | 749 | 3,800 |
2019/10/28 | 751 | 753 | 750 | 750 | 4,100 |
2019/10/25 | 749 | 753 | 749 | 751 | 1,700 |
2019/10/24 | 743 | 745 | 742 | 745 | 1,200 |
2019/10/23 | 746 | 746 | 741 | 745 | 2,100 |
2019/10/21 | 742 | 746 | 742 | 745 | 1,900 |
2019/10/18 | 743 | 743 | 740 | 742 | 1,100 |
2019/10/17 | 741 | 743 | 741 | 743 | 1,300 |
2019/10/16 | 742 | 750 | 742 | 742 | 1,100 |
2019/10/15 | 747 | 747 | 740 | 741 | 1,600 |
2019/10/11 | 746 | 746 | 740 | 740 | 800 |
2019/10/10 | 746 | 746 | 746 | 746 | 800 |
2019/10/09 | 740 | 747 | 740 | 746 | 1,200 |
2019/10/08 | 740 | 743 | 740 | 740 | 1,500 |
2019/10/07 | 739 | 742 | 739 | 740 | 1,500 |
2019/10/04 | 738 | 738 | 738 | 738 | 100 |
2019/10/03 | 741 | 741 | 736 | 737 | 3,700 |
2019/10/02 | 740 | 744 | 739 | 741 | 1,900 |
2019/10/01 | 741 | 746 | 738 | 744 | 2,800 |
2019/09/30 | 756 | 758 | 733 | 747 | 8,100 |
2019/09/27 | 746 | 771 | 746 | 771 | 9,700 |
2019/09/26 | 737 | 747 | 737 | 746 | 2,500 |
2019/09/25 | 732 | 750 | 729 | 750 | 5,400 |
2019/09/24 | 733 | 733 | 729 | 729 | 1,400 |
2019/09/20 | 728 | 733 | 728 | 733 | 600 |
2019/09/19 | 724 | 729 | 724 | 727 | 1,000 |
2019/09/18 | 726 | 726 | 723 | 723 | 1,000 |
2019/09/17 | 729 | 730 | 727 | 728 | 1,200 |
2019/09/13 | 731 | 731 | 729 | 729 | 600 |
2019/09/12 | 735 | 735 | 729 | 731 | 1,200 |
2019/09/11 | 734 | 734 | 728 | 733 | 1,100 |
2019/09/10 | 732 | 734 | 729 | 734 | 1,500 |
2019/09/09 | 732 | 733 | 732 | 732 | 1,300 |
2019/09/06 | 732 | 733 | 731 | 731 | 600 |
2019/09/05 | 730 | 734 | 730 | 731 | 600 |
2019/09/04 | 733 | 733 | 730 | 730 | 600 |
2019/09/03 | 733 | 733 | 731 | 733 | 1,800 |
2019/09/02 | 726 | 733 | 726 | 733 | 1,200 |
2019/08/30 | 738 | 739 | 737 | 737 | 900 |
2019/08/29 | 733 | 733 | 731 | 732 | 600 |
2019/08/28 | 750 | 750 | 728 | 733 | 2,700 |
2019/08/27 | 734 | 735 | 734 | 735 | 200 |
2019/08/26 | 728 | 734 | 728 | 734 | 800 |
2019/08/23 | 746 | 746 | 743 | 743 | 1,300 |
2019/08/22 | 736 | 736 | 729 | 731 | 300 |
2019/08/21 | 729 | 736 | 729 | 736 | 1,500 |
2019/08/20 | 730 | 730 | 729 | 729 | 300 |
2019/08/19 | 729 | 735 | 729 | 729 | 1,100 |
2019/08/16 | 738 | 738 | 738 | 738 | 100 |
2019/08/15 | 741 | 747 | 737 | 737 | 800 |
2019/08/14 | 741 | 745 | 741 | 741 | 1,600 |
2019/08/13 | 737 | 744 | 732 | 741 | 1,600 |
2019/08/09 | 740 | 744 | 737 | 737 | 2,100 |
2019/08/08 | 742 | 751 | 740 | 740 | 2,600 |
2019/08/07 | 732 | 765 | 717 | 752 | 4,100 |
2019/08/06 | 726 | 742 | 713 | 732 | 4,500 |
2019/08/05 | 737 | 742 | 722 | 742 | 6,600 |
2019/08/02 | 743 | 744 | 734 | 742 | 1,800 |
2019/08/01 | 746 | 746 | 736 | 743 | 1,700 |
2019/07/31 | 752 | 754 | 750 | 750 | 2,900 |
2019/07/30 | 748 | 752 | 748 | 752 | 1,100 |
2019/07/29 | 762 | 762 | 748 | 760 | 2,900 |
2019/07/26 | 761 | 762 | 758 | 761 | 3,000 |
2019/07/25 | 760 | 760 | 758 | 758 | 2,000 |
2019/07/24 | 760 | 760 | 753 | 753 | 1,900 |
2019/07/23 | 760 | 764 | 757 | 761 | 4,100 |
2019/07/22 | 761 | 762 | 755 | 760 | 2,000 |
2019/07/19 | 755 | 762 | 755 | 760 | 5,100 |
2019/07/18 | 764 | 765 | 760 | 762 | 4,200 |
2019/07/17 | 763 | 771 | 761 | 764 | 4,300 |
2019/07/16 | 765 | 765 | 761 | 765 | 7,100 |
2019/07/12 | 778 | 784 | 761 | 761 | 17,300 |
2019/07/11 | 768 | 775 | 764 | 772 | 17,400 |
2019/07/10 | 770 | 774 | 762 | 765 | 5,400 |
2019/07/09 | 767 | 775 | 767 | 770 | 4,100 |
2019/07/08 | 781 | 781 | 767 | 774 | 5,100 |
2019/07/05 | 790 | 790 | 780 | 780 | 9,600 |
2019/07/04 | 786 | 789 | 782 | 785 | 12,500 |
2019/07/03 | 783 | 788 | 782 | 787 | 4,200 |
2019/07/02 | 790 | 790 | 779 | 789 | 15,000 |
2019/07/01 | 785 | 799 | 770 | 781 | 81,800 |
2019/06/28 | 752 | 755 | 747 | 755 | 2,600 |
2019/06/27 | 745 | 750 | 745 | 748 | 1,300 |
2019/06/26 | 742 | 747 | 740 | 746 | 2,700 |
2019/06/25 | 745 | 753 | 740 | 740 | 7,000 |
2019/06/24 | 746 | 755 | 745 | 754 | 2,700 |
2019/06/21 | 740 | 750 | 740 | 746 | 8,600 |
2019/06/20 | 744 | 744 | 738 | 739 | 5,500 |
2019/06/19 | 759 | 760 | 741 | 744 | 13,300 |
2019/06/18 | 765 | 765 | 754 | 754 | 15,000 |
2019/06/17 | 745 | 758 | 745 | 758 | 16,600 |
2019/06/14 | 736 | 740 | 732 | 739 | 2,300 |
2019/06/13 | 742 | 745 | 736 | 736 | 4,400 |
2019/06/12 | 738 | 750 | 738 | 742 | 5,600 |
2019/06/11 | 732 | 740 | 731 | 738 | 3,600 |
2019/06/10 | 733 | 735 | 730 | 730 | 2,200 |
2019/06/07 | 740 | 740 | 723 | 733 | 3,900 |
2019/06/06 | 712 | 740 | 712 | 740 | 8,800 |
2019/06/05 | 710 | 714 | 707 | 711 | 5,300 |
2019/06/04 | 727 | 727 | 705 | 706 | 6,600 |
2019/06/03 | 735 | 735 | 718 | 720 | 10,100 |
2019/05/31 | 748 | 749 | 741 | 741 | 6,200 |
2019/05/30 | 763 | 764 | 748 | 751 | 10,800 |
2019/05/29 | 752 | 757 | 741 | 744 | 51,300 |
2019/05/28 | 810 | 812 | 804 | 808 | 22,700 |
2019/05/27 | 809 | 810 | 805 | 805 | 12,300 |
2019/05/24 | 805 | 805 | 795 | 802 | 41,000 |
2019/05/23 | 810 | 811 | 799 | 805 | 15,800 |
2019/05/22 | 810 | 812 | 794 | 804 | 16,700 |
2019/05/21 | 808 | 810 | 790 | 805 | 19,800 |
2019/05/20 | 793 | 814 | 793 | 810 | 17,300 |
2019/05/17 | 786 | 794 | 782 | 793 | 13,000 |
2019/05/16 | 790 | 797 | 781 | 781 | 7,800 |
2019/05/15 | 794 | 795 | 778 | 790 | 9,300 |
2019/05/14 | 789 | 794 | 777 | 793 | 7,200 |
2019/05/13 | 795 | 800 | 792 | 793 | 4,700 |
2019/05/10 | 798 | 800 | 794 | 796 | 8,200 |
2019/05/09 | 803 | 805 | 795 | 798 | 9,000 |
2019/05/08 | 798 | 804 | 798 | 803 | 9,700 |
2019/05/07 | 800 | 802 | 798 | 799 | 8,400 |
2019/04/26 | 799 | 801 | 793 | 801 | 13,100 |
2019/04/25 | 804 | 804 | 795 | 795 | 9,600 |
2019/04/24 | 797 | 804 | 795 | 802 | 8,700 |
2019/04/23 | 790 | 798 | 788 | 794 | 7,800 |
2019/04/22 | 800 | 804 | 788 | 788 | 6,100 |
2019/04/19 | 806 | 810 | 797 | 800 | 6,300 |
2019/04/18 | 819 | 820 | 795 | 813 | 12,800 |
2019/04/17 | 794 | 820 | 786 | 817 | 18,800 |
2019/04/16 | 787 | 800 | 783 | 783 | 14,900 |
2019/04/15 | 769 | 788 | 767 | 783 | 16,500 |
2019/04/12 | 754 | 773 | 753 | 761 | 13,000 |
2019/04/11 | 754 | 754 | 749 | 751 | 2,900 |
2019/04/10 | 750 | 754 | 747 | 753 | 5,400 |
2019/04/09 | 754 | 754 | 748 | 750 | 6,500 |
2019/04/08 | 747 | 756 | 747 | 755 | 5,800 |
2019/04/05 | 744 | 755 | 739 | 743 | 11,600 |
2019/04/04 | 744 | 744 | 740 | 742 | 5,200 |
2019/04/03 | 750 | 750 | 725 | 737 | 16,000 |
2019/04/02 | 764 | 773 | 725 | 745 | 29,900 |
2019/04/01 | 707 | 778 | 700 | 761 | 98,100 |
2019/03/29 | 808 | 828 | 807 | 827 | 57,000 |
2019/03/28 | 810 | 810 | 797 | 806 | 15,400 |
2019/03/27 | 772 | 804 | 772 | 800 | 31,900 |
2019/03/26 | 772 | 772 | 751 | 770 | 19,500 |
2019/03/25 | 748 | 770 | 740 | 768 | 27,600 |
2019/03/22 | 750 | 758 | 741 | 751 | 12,100 |
2019/03/20 | 769 | 769 | 751 | 755 | 7,600 |
2019/03/19 | 762 | 773 | 756 | 770 | 15,600 |
2019/03/18 | 755 | 761 | 753 | 761 | 14,600 |
2019/03/15 | 745 | 749 | 740 | 749 | 3,000 |
2019/03/14 | 744 | 748 | 735 | 745 | 6,200 |
2019/03/13 | 744 | 745 | 736 | 737 | 2,000 |
2019/03/12 | 730 | 744 | 730 | 744 | 3,600 |
2019/03/11 | 726 | 731 | 725 | 726 | 700 |
2019/03/08 | 731 | 731 | 716 | 723 | 4,700 |
2019/03/07 | 730 | 751 | 726 | 729 | 6,900 |
2019/03/06 | 731 | 731 | 725 | 730 | 2,600 |
2019/03/05 | 733 | 733 | 726 | 726 | 2,000 |
2019/03/04 | 736 | 738 | 724 | 733 | 5,300 |
2019/03/01 | 740 | 743 | 724 | 730 | 5,600 |
2019/02/28 | 742 | 747 | 742 | 742 | 2,100 |
2019/02/27 | 746 | 746 | 741 | 741 | 3,300 |
2019/02/26 | 756 | 756 | 741 | 746 | 3,700 |
2019/02/25 | 746 | 757 | 738 | 738 | 9,700 |
2019/02/22 | 730 | 740 | 730 | 731 | 3,400 |
2019/02/21 | 733 | 734 | 729 | 729 | 3,000 |
2019/02/20 | 735 | 736 | 729 | 731 | 1,900 |
2019/02/19 | 724 | 739 | 720 | 728 | 5,200 |
2019/02/18 | 708 | 725 | 708 | 724 | 4,800 |
2019/02/15 | 709 | 715 | 701 | 704 | 2,600 |
2019/02/14 | 703 | 717 | 703 | 708 | 5,300 |
2019/02/13 | 695 | 715 | 695 | 702 | 4,100 |
2019/02/12 | 691 | 696 | 689 | 696 | 1,900 |
2019/02/08 | 703 | 703 | 682 | 689 | 11,000 |
2019/02/07 | 704 | 705 | 696 | 697 | 3,700 |
2019/02/06 | 688 | 710 | 688 | 707 | 8,700 |
2019/02/05 | 684 | 688 | 684 | 684 | 2,400 |
2019/02/04 | 681 | 685 | 679 | 680 | 2,500 |
2019/02/01 | 683 | 686 | 680 | 680 | 1,700 |
2019/01/31 | 689 | 693 | 681 | 681 | 47,000 |
2019/01/30 | 688 | 689 | 681 | 681 | 1,400 |
2019/01/29 | 678 | 689 | 677 | 687 | 1,500 |
2019/01/28 | 680 | 690 | 677 | 677 | 3,200 |
2019/01/25 | 682 | 682 | 670 | 673 | 4,800 |
2019/01/24 | 678 | 678 | 671 | 672 | 1,500 |
2019/01/23 | 678 | 678 | 668 | 678 | 2,600 |
2019/01/22 | 696 | 696 | 668 | 680 | 6,000 |
2019/01/21 | 695 | 699 | 678 | 678 | 5,700 |
2019/01/18 | 680 | 700 | 679 | 694 | 9,800 |
2019/01/17 | 679 | 684 | 675 | 679 | 5,200 |
2019/01/16 | 674 | 679 | 672 | 677 | 10,900 |
2019/01/15 | 685 | 688 | 677 | 677 | 7,800 |
2019/01/11 | 739 | 739 | 681 | 691 | 28,600 |
2019/01/10 | 718 | 735 | 701 | 729 | 27,400 |
2019/01/09 | 716 | 734 | 705 | 710 | 24,400 |
2019/01/08 | 738 | 756 | 685 | 715 | 153,700 |
2019/01/07 | 698 | 698 | 698 | 698 | 2,700 |
2019/01/04 | 597 | 598 | 588 | 598 | 6,200 |