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 |
---|---|---|---|---|---|
2020/12/30 | 918 | 922 | 915 | 922 | 3,300 |
2020/12/29 | 917 | 925 | 917 | 921 | 2,200 |
2020/12/28 | 920 | 925 | 915 | 917 | 4,200 |
2020/12/25 | 919 | 926 | 910 | 926 | 6,200 |
2020/12/24 | 910 | 910 | 902 | 905 | 5,600 |
2020/12/23 | 902 | 910 | 902 | 910 | 300 |
2020/12/22 | 913 | 915 | 903 | 904 | 1,500 |
2020/12/21 | 916 | 920 | 915 | 920 | 5,500 |
2020/12/18 | 916 | 916 | 915 | 915 | 1,900 |
2020/12/17 | 917 | 917 | 911 | 916 | 1,600 |
2020/12/16 | 912 | 912 | 910 | 910 | 1,200 |
2020/12/15 | 906 | 917 | 906 | 915 | 4,000 |
2020/12/14 | 912 | 912 | 904 | 906 | 1,200 |
2020/12/11 | 910 | 912 | 902 | 912 | 1,500 |
2020/12/10 | 929 | 929 | 910 | 910 | 2,200 |
2020/12/09 | 905 | 920 | 905 | 917 | 2,900 |
2020/12/08 | 900 | 908 | 895 | 895 | 600 |
2020/12/07 | 906 | 908 | 895 | 902 | 1,100 |
2020/12/04 | 913 | 913 | 898 | 898 | 2,100 |
2020/12/03 | 913 | 918 | 890 | 913 | 6,000 |
2020/12/02 | 901 | 904 | 901 | 904 | 500 |
2020/12/01 | 897 | 910 | 897 | 910 | 1,800 |
2020/11/30 | 904 | 904 | 904 | 904 | 400 |
2020/11/27 | 900 | 904 | 900 | 904 | 800 |
2020/11/26 | 903 | 906 | 901 | 906 | 4,200 |
2020/11/25 | 910 | 910 | 903 | 909 | 1,700 |
2020/11/24 | 905 | 907 | 877 | 899 | 3,000 |
2020/11/20 | 903 | 904 | 901 | 903 | 2,500 |
2020/11/19 | 910 | 910 | 902 | 902 | 3,800 |
2020/11/18 | 913 | 913 | 910 | 910 | 1,900 |
2020/11/17 | 912 | 917 | 912 | 913 | 1,000 |
2020/11/16 | 920 | 929 | 908 | 915 | 3,800 |
2020/11/13 | 912 | 915 | 912 | 912 | 1,100 |
2020/11/12 | 914 | 915 | 912 | 912 | 3,300 |
2020/11/11 | 923 | 923 | 915 | 915 | 3,500 |
2020/11/10 | 933 | 933 | 916 | 923 | 2,700 |
2020/11/09 | 930 | 930 | 921 | 923 | 500 |
2020/11/06 | 943 | 943 | 922 | 930 | 6,000 |
2020/11/05 | 921 | 932 | 920 | 932 | 2,400 |
2020/11/04 | 917 | 924 | 917 | 923 | 900 |
2020/11/02 | 930 | 959 | 910 | 924 | 5,100 |
2020/10/30 | 931 | 934 | 928 | 928 | 3,400 |
2020/10/29 | 930 | 935 | 930 | 935 | 1,800 |
2020/10/28 | 945 | 945 | 935 | 935 | 1,000 |
2020/10/27 | 952 | 952 | 945 | 945 | 2,700 |
2020/10/26 | 959 | 964 | 932 | 962 | 15,900 |
2020/10/23 | 959 | 959 | 946 | 950 | 1,400 |
2020/10/22 | 941 | 955 | 941 | 950 | 2,300 |
2020/10/21 | 953 | 956 | 942 | 942 | 2,600 |
2020/10/20 | 954 | 956 | 952 | 952 | 1,100 |
2020/10/19 | 960 | 960 | 956 | 956 | 400 |
2020/10/16 | 958 | 960 | 955 | 960 | 1,100 |
2020/10/15 | 964 | 971 | 956 | 964 | 1,100 |
2020/10/14 | 952 | 975 | 952 | 962 | 4,400 |
2020/10/13 | 945 | 996 | 943 | 982 | 13,900 |
2020/10/12 | 942 | 945 | 939 | 945 | 1,900 |
2020/10/09 | 949 | 949 | 942 | 946 | 800 |
2020/10/08 | 944 | 950 | 942 | 948 | 1,800 |
2020/10/07 | 948 | 949 | 942 | 942 | 2,300 |
2020/10/06 | 960 | 960 | 947 | 947 | 2,300 |
2020/10/05 | 951 | 961 | 947 | 950 | 5,000 |
2020/10/02 | 950 | 973 | 939 | 966 | 6,200 |
2020/09/30 | 926 | 1,012 | 920 | 965 | 47,500 |
2020/09/29 | 970 | 981 | 961 | 971 | 16,300 |
2020/09/28 | 979 | 981 | 950 | 960 | 15,300 |
2020/09/25 | 983 | 983 | 955 | 978 | 9,700 |
2020/09/24 | 962 | 983 | 947 | 957 | 10,100 |
2020/09/23 | 933 | 968 | 905 | 962 | 30,300 |
2020/09/18 | 900 | 934 | 900 | 923 | 15,400 |
2020/09/17 | 899 | 900 | 893 | 897 | 2,600 |
2020/09/16 | 898 | 905 | 897 | 899 | 3,600 |
2020/09/15 | 882 | 898 | 882 | 896 | 3,500 |
2020/09/14 | 875 | 885 | 875 | 883 | 3,500 |
2020/09/11 | 876 | 878 | 870 | 875 | 2,900 |
2020/09/10 | 887 | 891 | 871 | 873 | 3,800 |
2020/09/09 | 875 | 885 | 875 | 885 | 1,500 |
2020/09/08 | 882 | 883 | 870 | 879 | 8,100 |
2020/09/07 | 890 | 894 | 884 | 884 | 5,900 |
2020/09/04 | 895 | 897 | 891 | 891 | 2,800 |
2020/09/03 | 902 | 902 | 898 | 899 | 3,000 |
2020/09/02 | 894 | 900 | 894 | 899 | 1,600 |
2020/09/01 | 900 | 902 | 890 | 892 | 7,200 |
2020/08/31 | 894 | 906 | 894 | 899 | 4,100 |
2020/08/28 | 902 | 906 | 893 | 893 | 6,300 |
2020/08/27 | 897 | 905 | 897 | 905 | 1,600 |
2020/08/26 | 900 | 900 | 896 | 897 | 1,100 |
2020/08/25 | 908 | 908 | 891 | 900 | 15,600 |
2020/08/24 | 903 | 910 | 902 | 905 | 2,600 |
2020/08/21 | 916 | 916 | 905 | 905 | 3,900 |
2020/08/20 | 922 | 925 | 915 | 915 | 4,800 |
2020/08/19 | 911 | 927 | 906 | 916 | 5,800 |
2020/08/18 | 935 | 935 | 916 | 923 | 5,500 |
2020/08/17 | 945 | 945 | 928 | 928 | 8,600 |
2020/08/14 | 924 | 945 | 924 | 939 | 4,200 |
2020/08/13 | 906 | 927 | 906 | 920 | 14,700 |
2020/08/12 | 913 | 913 | 903 | 903 | 3,400 |
2020/08/11 | 912 | 915 | 910 | 911 | 1,800 |
2020/08/07 | 909 | 912 | 902 | 906 | 7,000 |
2020/08/06 | 905 | 914 | 901 | 906 | 6,700 |
2020/08/05 | 902 | 918 | 898 | 901 | 12,700 |
2020/08/04 | 897 | 905 | 897 | 901 | 5,900 |
2020/08/03 | 893 | 901 | 891 | 901 | 4,000 |
2020/07/31 | 907 | 907 | 892 | 892 | 7,600 |
2020/07/30 | 910 | 929 | 903 | 907 | 8,500 |
2020/07/29 | 902 | 910 | 901 | 910 | 5,800 |
2020/07/28 | 915 | 917 | 901 | 901 | 10,300 |
2020/07/27 | 921 | 929 | 914 | 914 | 14,600 |
2020/07/22 | 945 | 945 | 937 | 937 | 2,600 |
2020/07/21 | 935 | 935 | 920 | 935 | 17,800 |
2020/07/20 | 957 | 957 | 935 | 935 | 15,400 |
2020/07/17 | 993 | 994 | 952 | 953 | 26,000 |
2020/07/16 | 1,008 | 1,008 | 991 | 993 | 17,900 |
2020/07/15 | 1,006 | 1,044 | 985 | 1,007 | 88,400 |
2020/07/14 | 1,130 | 1,199 | 1,128 | 1,156 | 39,700 |
2020/07/13 | 1,070 | 1,120 | 1,064 | 1,115 | 18,900 |
2020/07/10 | 1,057 | 1,070 | 1,052 | 1,058 | 6,300 |
2020/07/09 | 1,069 | 1,070 | 1,056 | 1,066 | 2,100 |
2020/07/08 | 1,067 | 1,067 | 1,050 | 1,060 | 5,600 |
2020/07/07 | 1,075 | 1,080 | 1,030 | 1,066 | 4,200 |
2020/07/06 | 1,099 | 1,099 | 1,041 | 1,049 | 15,800 |
2020/07/03 | 1,020 | 1,026 | 1,002 | 1,009 | 14,900 |
2020/07/02 | 1,079 | 1,079 | 1,011 | 1,020 | 13,900 |
2020/07/01 | 1,070 | 1,070 | 1,035 | 1,053 | 4,700 |
2020/06/30 | 1,100 | 1,101 | 985 | 1,073 | 22,500 |
2020/06/29 | 1,140 | 1,199 | 1,035 | 1,055 | 44,700 |
2020/06/26 | 1,088 | 1,167 | 1,077 | 1,148 | 38,100 |
2020/06/25 | 1,052 | 1,088 | 1,043 | 1,069 | 8,400 |
2020/06/24 | 1,041 | 1,051 | 1,041 | 1,051 | 2,900 |
2020/06/23 | 1,026 | 1,054 | 1,026 | 1,042 | 4,600 |
2020/06/22 | 1,045 | 1,058 | 1,000 | 1,022 | 6,800 |
2020/06/19 | 1,002 | 1,058 | 1,002 | 1,058 | 5,200 |
2020/06/18 | 996 | 1,003 | 990 | 1,002 | 3,600 |
2020/06/17 | 1,000 | 1,004 | 991 | 991 | 2,100 |
2020/06/16 | 977 | 1,008 | 977 | 995 | 5,200 |
2020/06/15 | 990 | 990 | 972 | 972 | 10,400 |
2020/06/12 | 950 | 1,013 | 950 | 990 | 15,800 |
2020/06/11 | 1,049 | 1,070 | 1,009 | 1,013 | 10,100 |
2020/06/10 | 1,037 | 1,061 | 1,033 | 1,051 | 16,000 |
2020/06/09 | 1,013 | 1,028 | 1,010 | 1,028 | 3,300 |
2020/06/08 | 1,012 | 1,021 | 1,005 | 1,020 | 12,300 |
2020/06/05 | 1,015 | 1,015 | 1,010 | 1,010 | 1,800 |
2020/06/04 | 1,012 | 1,015 | 1,005 | 1,015 | 4,900 |
2020/06/03 | 1,014 | 1,021 | 1,011 | 1,014 | 7,000 |
2020/06/02 | 1,015 | 1,018 | 1,000 | 1,014 | 10,200 |
2020/06/01 | 987 | 1,024 | 981 | 1,015 | 18,500 |
2020/05/29 | 989 | 1,012 | 989 | 997 | 18,700 |
2020/05/28 | 1,009 | 1,009 | 981 | 994 | 67,500 |
2020/05/27 | 1,000 | 1,004 | 985 | 1,000 | 132,900 |
2020/05/26 | 1,000 | 1,015 | 1,000 | 1,005 | 34,100 |
2020/05/25 | 1,000 | 1,011 | 999 | 1,007 | 17,100 |
2020/05/22 | 996 | 1,008 | 995 | 996 | 16,000 |
2020/05/21 | 997 | 1,000 | 993 | 996 | 10,900 |
2020/05/20 | 982 | 999 | 982 | 997 | 8,900 |
2020/05/19 | 999 | 1,002 | 983 | 986 | 10,300 |
2020/05/18 | 981 | 988 | 969 | 985 | 14,200 |
2020/05/15 | 1,003 | 1,010 | 988 | 989 | 9,400 |
2020/05/14 | 1,031 | 1,032 | 993 | 993 | 14,100 |
2020/05/13 | 1,006 | 1,030 | 998 | 1,021 | 12,000 |
2020/05/12 | 1,016 | 1,025 | 1,003 | 1,007 | 11,100 |
2020/05/11 | 1,015 | 1,028 | 1,015 | 1,015 | 17,000 |
2020/05/08 | 993 | 1,015 | 985 | 1,014 | 22,700 |
2020/05/07 | 960 | 987 | 960 | 987 | 18,500 |
2020/05/01 | 942 | 967 | 942 | 964 | 17,100 |
2020/04/30 | 954 | 964 | 941 | 942 | 10,700 |
2020/04/28 | 947 | 964 | 946 | 946 | 11,400 |
2020/04/27 | 940 | 944 | 939 | 941 | 6,600 |
2020/04/24 | 932 | 934 | 924 | 928 | 3,300 |
2020/04/23 | 925 | 944 | 921 | 929 | 4,300 |
2020/04/22 | 928 | 931 | 912 | 913 | 8,200 |
2020/04/21 | 950 | 950 | 902 | 944 | 16,500 |
2020/04/20 | 941 | 955 | 941 | 945 | 6,300 |
2020/04/17 | 960 | 975 | 933 | 935 | 26,800 |
2020/04/16 | 950 | 950 | 941 | 950 | 5,000 |
2020/04/15 | 957 | 957 | 945 | 945 | 4,600 |
2020/04/14 | 947 | 964 | 941 | 948 | 7,400 |
2020/04/13 | 966 | 969 | 943 | 945 | 11,700 |
2020/04/10 | 969 | 974 | 941 | 950 | 13,600 |
2020/04/09 | 958 | 986 | 949 | 964 | 13,000 |
2020/04/08 | 949 | 952 | 939 | 946 | 4,900 |
2020/04/07 | 961 | 980 | 939 | 942 | 10,100 |
2020/04/06 | 895 | 931 | 871 | 931 | 14,200 |
2020/04/03 | 900 | 924 | 900 | 920 | 9,200 |
2020/04/02 | 925 | 934 | 890 | 895 | 23,400 |
2020/04/01 | 979 | 979 | 929 | 949 | 17,900 |
2020/03/31 | 1,035 | 1,035 | 964 | 979 | 48,000 |
2020/03/30 | 900 | 997 | 900 | 997 | 61,600 |
2020/03/27 | 875 | 898 | 840 | 898 | 17,100 |
2020/03/26 | 879 | 881 | 835 | 839 | 12,100 |
2020/03/25 | 915 | 915 | 875 | 879 | 16,900 |
2020/03/24 | 842 | 920 | 842 | 855 | 8,400 |
2020/03/23 | 807 | 842 | 786 | 827 | 11,400 |
2020/03/19 | 830 | 830 | 795 | 819 | 9,900 |
2020/03/18 | 820 | 863 | 804 | 804 | 12,200 |
2020/03/17 | 731 | 817 | 731 | 811 | 16,100 |
2020/03/16 | 750 | 783 | 750 | 766 | 15,000 |
2020/03/13 | 740 | 785 | 703 | 751 | 43,600 |
2020/03/12 | 830 | 836 | 788 | 815 | 53,900 |
2020/03/11 | 845 | 878 | 786 | 845 | 40,600 |
2020/03/10 | 811 | 844 | 772 | 844 | 68,300 |
2020/03/09 | 937 | 960 | 841 | 841 | 52,700 |
2020/03/06 | 1,012 | 1,017 | 971 | 987 | 11,900 |
2020/03/05 | 960 | 1,040 | 960 | 1,040 | 25,800 |
2020/03/04 | 962 | 962 | 923 | 951 | 8,000 |
2020/03/03 | 1,004 | 1,007 | 965 | 967 | 9,800 |
2020/03/02 | 907 | 974 | 906 | 959 | 16,000 |
2020/02/28 | 956 | 956 | 915 | 922 | 30,900 |
2020/02/27 | 978 | 1,001 | 970 | 970 | 20,300 |
2020/02/26 | 1,016 | 1,017 | 992 | 993 | 12,500 |
2020/02/25 | 1,031 | 1,053 | 960 | 1,046 | 19,700 |
2020/02/21 | 1,120 | 1,125 | 1,089 | 1,091 | 9,500 |
2020/02/20 | 1,139 | 1,146 | 1,111 | 1,117 | 5,700 |
2020/02/19 | 1,088 | 1,125 | 1,075 | 1,109 | 6,300 |
2020/02/18 | 1,062 | 1,084 | 1,053 | 1,083 | 13,300 |
2020/02/17 | 1,101 | 1,107 | 1,025 | 1,060 | 26,300 |
2020/02/14 | 1,144 | 1,170 | 1,130 | 1,131 | 13,300 |
2020/02/13 | 1,180 | 1,187 | 1,141 | 1,174 | 35,900 |
2020/02/12 | 1,140 | 1,167 | 1,133 | 1,167 | 14,000 |
2020/02/10 | 1,122 | 1,122 | 1,098 | 1,122 | 16,000 |
2020/02/07 | 1,140 | 1,140 | 1,082 | 1,122 | 29,900 |
2020/02/06 | 1,089 | 1,200 | 1,075 | 1,130 | 116,300 |
2020/02/05 | 1,075 | 1,087 | 1,051 | 1,083 | 21,600 |
2020/02/04 | 1,037 | 1,065 | 1,037 | 1,063 | 20,300 |
2020/02/03 | 1,015 | 1,028 | 1,001 | 1,028 | 17,100 |
2020/01/31 | 994 | 1,018 | 994 | 1,015 | 27,900 |
2020/01/30 | 1,014 | 1,018 | 976 | 994 | 16,800 |
2020/01/29 | 1,000 | 1,031 | 995 | 1,029 | 12,600 |
2020/01/28 | 1,000 | 1,002 | 972 | 997 | 23,000 |
2020/01/27 | 1,012 | 1,024 | 1,001 | 1,002 | 10,200 |
2020/01/24 | 1,051 | 1,051 | 1,024 | 1,046 | 9,100 |
2020/01/23 | 1,076 | 1,083 | 1,016 | 1,051 | 22,000 |
2020/01/22 | 1,052 | 1,139 | 1,052 | 1,065 | 52,200 |
2020/01/21 | 1,009 | 1,118 | 1,009 | 1,050 | 65,300 |
2020/01/20 | 995 | 1,005 | 988 | 1,005 | 13,700 |
2020/01/17 | 995 | 1,006 | 990 | 995 | 10,600 |
2020/01/16 | 1,006 | 1,014 | 986 | 1,004 | 14,300 |
2020/01/15 | 1,019 | 1,019 | 989 | 1,001 | 31,000 |
2020/01/14 | 1,043 | 1,060 | 974 | 1,033 | 85,500 |
2020/01/10 | 1,040 | 1,073 | 1,001 | 1,073 | 71,100 |
2020/01/09 | 939 | 1,049 | 935 | 1,049 | 107,500 |
2020/01/08 | 922 | 938 | 901 | 934 | 40,000 |
2020/01/07 | 931 | 940 | 909 | 935 | 47,400 |
2020/01/06 | 954 | 978 | 943 | 949 | 236,200 |