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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,177 | 1,210 | 1,177 | 1,209 | 2,000 |
| 2024/12/27 | 1,173 | 1,186 | 1,173 | 1,186 | 1,400 |
| 2024/12/26 | 1,200 | 1,200 | 1,172 | 1,172 | 6,600 |
| 2024/12/25 | 1,217 | 1,217 | 1,194 | 1,200 | 1,600 |
| 2024/12/24 | 1,180 | 1,207 | 1,175 | 1,207 | 2,800 |
| 2024/12/23 | 1,212 | 1,215 | 1,155 | 1,176 | 3,800 |
| 2024/12/20 | 1,212 | 1,225 | 1,212 | 1,216 | 900 |
| 2024/12/19 | 1,209 | 1,224 | 1,205 | 1,212 | 3,700 |
| 2024/12/18 | 1,209 | 1,215 | 1,209 | 1,212 | 1,800 |
| 2024/12/17 | 1,217 | 1,224 | 1,214 | 1,214 | 1,500 |
| 2024/12/16 | 1,217 | 1,222 | 1,217 | 1,222 | 2,200 |
| 2024/12/13 | 1,221 | 1,221 | 1,220 | 1,221 | 800 |
| 2024/12/12 | 1,222 | 1,227 | 1,220 | 1,220 | 1,000 |
| 2024/12/11 | 1,237 | 1,237 | 1,212 | 1,220 | 800 |
| 2024/12/10 | 1,261 | 1,261 | 1,216 | 1,236 | 6,900 |
| 2024/12/09 | 1,245 | 1,260 | 1,231 | 1,231 | 5,700 |
| 2024/12/06 | 1,242 | 1,244 | 1,242 | 1,244 | 600 |
| 2024/12/05 | 1,251 | 1,270 | 1,222 | 1,230 | 3,500 |
| 2024/12/04 | 1,250 | 1,251 | 1,250 | 1,251 | 300 |
| 2024/12/03 | 1,243 | 1,261 | 1,243 | 1,250 | 2,500 |
| 2024/12/02 | 1,241 | 1,250 | 1,241 | 1,243 | 2,600 |
| 2024/11/29 | 1,252 | 1,252 | 1,242 | 1,245 | 900 |
| 2024/11/28 | 1,226 | 1,252 | 1,226 | 1,252 | 5,000 |
| 2024/11/27 | 1,271 | 1,277 | 1,261 | 1,271 | 6,900 |
| 2024/11/26 | 1,270 | 1,284 | 1,261 | 1,261 | 500 |
| 2024/11/25 | 1,258 | 1,261 | 1,258 | 1,261 | 1,900 |
| 2024/11/22 | 1,230 | 1,247 | 1,230 | 1,247 | 600 |
| 2024/11/21 | 1,258 | 1,258 | 1,223 | 1,230 | 3,200 |
| 2024/11/20 | 1,248 | 1,250 | 1,220 | 1,250 | 1,700 |
| 2024/11/19 | 1,253 | 1,253 | 1,236 | 1,244 | 500 |
| 2024/11/18 | 1,213 | 1,271 | 1,213 | 1,223 | 3,800 |
| 2024/11/15 | 1,251 | 1,251 | 1,208 | 1,212 | 7,600 |
| 2024/11/14 | 1,259 | 1,259 | 1,250 | 1,256 | 500 |
| 2024/11/13 | 1,270 | 1,272 | 1,257 | 1,257 | 1,000 |
| 2024/11/12 | 1,280 | 1,281 | 1,279 | 1,279 | 700 |
| 2024/11/11 | 1,281 | 1,281 | 1,279 | 1,279 | 600 |
| 2024/11/08 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2024/11/07 | 1,285 | 1,285 | 1,285 | 1,285 | 1,200 |
| 2024/11/06 | 1,315 | 1,315 | 1,285 | 1,285 | 200 |
| 2024/11/05 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2024/11/01 | 1,283 | 1,285 | 1,283 | 1,285 | 600 |
| 2024/10/31 | 1,280 | 1,283 | 1,280 | 1,280 | 1,400 |
| 2024/10/30 | 1,283 | 1,284 | 1,283 | 1,283 | 400 |
| 2024/10/29 | 1,283 | 1,284 | 1,283 | 1,283 | 1,100 |
| 2024/10/28 | 1,280 | 1,283 | 1,273 | 1,283 | 3,400 |
| 2024/10/25 | 1,299 | 1,299 | 1,283 | 1,283 | 2,300 |
| 2024/10/24 | 1,283 | 1,283 | 1,283 | 1,283 | 1,700 |
| 2024/10/23 | 1,281 | 1,283 | 1,281 | 1,282 | 800 |
| 2024/10/22 | 1,330 | 1,330 | 1,270 | 1,281 | 5,100 |
| 2024/10/21 | 1,322 | 1,330 | 1,322 | 1,330 | 800 |
| 2024/10/18 | 1,342 | 1,346 | 1,342 | 1,345 | 3,700 |
| 2024/10/17 | 1,349 | 1,349 | 1,344 | 1,349 | 2,200 |
| 2024/10/16 | 1,331 | 1,359 | 1,331 | 1,343 | 400 |
| 2024/10/15 | 1,343 | 1,350 | 1,343 | 1,343 | 1,900 |
| 2024/10/11 | 1,318 | 1,348 | 1,318 | 1,339 | 1,100 |
| 2024/10/10 | 1,339 | 1,389 | 1,316 | 1,317 | 7,500 |
| 2024/10/09 | 1,422 | 1,422 | 1,305 | 1,311 | 14,900 |
| 2024/10/08 | 1,399 | 1,433 | 1,391 | 1,422 | 4,600 |
| 2024/10/07 | 1,401 | 1,433 | 1,393 | 1,431 | 2,200 |
| 2024/10/04 | 1,411 | 1,411 | 1,368 | 1,386 | 1,000 |
| 2024/10/03 | 1,378 | 1,381 | 1,355 | 1,381 | 2,600 |
| 2024/10/02 | 1,397 | 1,397 | 1,338 | 1,365 | 800 |
| 2024/10/01 | 1,349 | 1,385 | 1,349 | 1,367 | 800 |
| 2024/09/30 | 1,373 | 1,389 | 1,345 | 1,351 | 4,500 |
| 2024/09/27 | 1,400 | 1,400 | 1,374 | 1,388 | 1,300 |
| 2024/09/26 | 1,388 | 1,415 | 1,380 | 1,400 | 3,900 |
| 2024/09/25 | 1,395 | 1,395 | 1,377 | 1,388 | 3,200 |
| 2024/09/24 | 1,325 | 1,384 | 1,325 | 1,365 | 2,800 |
| 2024/09/20 | 1,320 | 1,351 | 1,320 | 1,324 | 8,600 |
| 2024/09/19 | 1,315 | 1,320 | 1,315 | 1,320 | 1,300 |
| 2024/09/18 | 1,305 | 1,351 | 1,300 | 1,315 | 7,500 |
| 2024/09/17 | 1,341 | 1,341 | 1,311 | 1,311 | 1,300 |
| 2024/09/13 | 1,329 | 1,355 | 1,329 | 1,341 | 3,500 |
| 2024/09/12 | 1,385 | 1,385 | 1,328 | 1,329 | 3,800 |
| 2024/09/11 | 1,385 | 1,400 | 1,380 | 1,380 | 2,700 |
| 2024/09/10 | 1,416 | 1,416 | 1,380 | 1,382 | 1,000 |
| 2024/09/09 | 1,415 | 1,416 | 1,400 | 1,403 | 2,500 |
| 2024/09/06 | 1,425 | 1,435 | 1,398 | 1,423 | 2,900 |
| 2024/09/05 | 1,411 | 1,417 | 1,406 | 1,410 | 700 |
| 2024/09/04 | 1,411 | 1,420 | 1,402 | 1,405 | 5,400 |
| 2024/09/03 | 1,410 | 1,411 | 1,410 | 1,411 | 2,600 |
| 2024/09/02 | 1,393 | 1,404 | 1,392 | 1,401 | 1,800 |
| 2024/08/30 | 1,354 | 1,408 | 1,354 | 1,376 | 1,900 |
| 2024/08/29 | 1,342 | 1,356 | 1,340 | 1,356 | 1,200 |
| 2024/08/28 | 1,379 | 1,379 | 1,341 | 1,341 | 2,600 |
| 2024/08/27 | 1,379 | 1,387 | 1,370 | 1,379 | 2,400 |
| 2024/08/26 | 1,389 | 1,390 | 1,344 | 1,349 | 2,400 |
| 2024/08/23 | 1,351 | 1,390 | 1,350 | 1,390 | 3,000 |
| 2024/08/22 | 1,354 | 1,354 | 1,320 | 1,326 | 1,600 |
| 2024/08/21 | 1,342 | 1,354 | 1,342 | 1,354 | 1,200 |
| 2024/08/20 | 1,350 | 1,354 | 1,319 | 1,341 | 1,000 |
| 2024/08/19 | 1,306 | 1,350 | 1,287 | 1,350 | 3,000 |
| 2024/08/16 | 1,321 | 1,321 | 1,300 | 1,313 | 2,100 |
| 2024/08/15 | 1,311 | 1,320 | 1,258 | 1,314 | 3,200 |
| 2024/08/14 | 1,306 | 1,309 | 1,306 | 1,307 | 400 |
| 2024/08/13 | 1,315 | 1,333 | 1,300 | 1,312 | 3,200 |
| 2024/08/09 | 1,330 | 1,358 | 1,330 | 1,344 | 1,100 |
| 2024/08/08 | 1,252 | 1,330 | 1,251 | 1,330 | 2,300 |
| 2024/08/07 | 1,122 | 1,252 | 1,122 | 1,252 | 3,000 |
| 2024/08/06 | 1,100 | 1,169 | 1,100 | 1,169 | 10,700 |
| 2024/08/05 | 1,270 | 1,272 | 1,090 | 1,090 | 16,900 |
| 2024/08/02 | 1,433 | 1,433 | 1,390 | 1,390 | 14,900 |
| 2024/08/01 | 1,449 | 1,449 | 1,432 | 1,436 | 1,200 |
| 2024/07/31 | 1,432 | 1,449 | 1,432 | 1,449 | 400 |
| 2024/07/30 | 1,431 | 1,453 | 1,431 | 1,431 | 1,600 |
| 2024/07/29 | 1,434 | 1,437 | 1,430 | 1,435 | 6,600 |
| 2024/07/26 | 1,444 | 1,453 | 1,434 | 1,434 | 2,800 |
| 2024/07/25 | 1,468 | 1,468 | 1,434 | 1,446 | 1,300 |
| 2024/07/24 | 1,423 | 1,445 | 1,423 | 1,438 | 4,800 |
| 2024/07/23 | 1,468 | 1,493 | 1,460 | 1,478 | 1,300 |
| 2024/07/22 | 1,476 | 1,476 | 1,452 | 1,461 | 3,000 |
| 2024/07/19 | 1,481 | 1,494 | 1,481 | 1,481 | 2,400 |
| 2024/07/18 | 1,483 | 1,515 | 1,480 | 1,481 | 6,100 |
| 2024/07/17 | 1,480 | 1,489 | 1,479 | 1,481 | 7,700 |
| 2024/07/16 | 1,533 | 1,533 | 1,480 | 1,480 | 25,700 |
| 2024/07/12 | 1,537 | 1,565 | 1,537 | 1,556 | 15,400 |
| 2024/07/11 | 1,530 | 1,541 | 1,530 | 1,541 | 5,000 |
| 2024/07/10 | 1,516 | 1,530 | 1,515 | 1,530 | 7,000 |
| 2024/07/09 | 1,510 | 1,516 | 1,510 | 1,511 | 6,500 |
| 2024/07/08 | 1,500 | 1,509 | 1,499 | 1,509 | 4,900 |
| 2024/07/05 | 1,487 | 1,507 | 1,485 | 1,502 | 15,500 |
| 2024/07/04 | 1,488 | 1,488 | 1,478 | 1,485 | 3,300 |
| 2024/07/03 | 1,480 | 1,488 | 1,480 | 1,488 | 9,500 |
| 2024/07/02 | 1,500 | 1,500 | 1,476 | 1,489 | 5,400 |
| 2024/07/01 | 1,476 | 1,506 | 1,440 | 1,498 | 51,300 |
| 2024/06/28 | 1,530 | 1,542 | 1,511 | 1,537 | 9,400 |
| 2024/06/27 | 1,500 | 1,550 | 1,495 | 1,550 | 12,500 |
| 2024/06/26 | 1,476 | 1,500 | 1,466 | 1,500 | 11,900 |
| 2024/06/25 | 1,468 | 1,477 | 1,468 | 1,477 | 6,000 |
| 2024/06/24 | 1,468 | 1,468 | 1,445 | 1,464 | 6,600 |
| 2024/06/21 | 1,469 | 1,470 | 1,460 | 1,470 | 6,000 |
| 2024/06/20 | 1,446 | 1,478 | 1,446 | 1,469 | 6,300 |
| 2024/06/19 | 1,416 | 1,461 | 1,416 | 1,446 | 13,000 |
| 2024/06/18 | 1,433 | 1,449 | 1,408 | 1,440 | 15,500 |
| 2024/06/17 | 1,417 | 1,435 | 1,405 | 1,431 | 9,300 |
| 2024/06/14 | 1,409 | 1,438 | 1,409 | 1,413 | 11,600 |
| 2024/06/13 | 1,406 | 1,409 | 1,406 | 1,409 | 600 |
| 2024/06/12 | 1,404 | 1,409 | 1,404 | 1,407 | 700 |
| 2024/06/11 | 1,404 | 1,412 | 1,404 | 1,404 | 1,900 |
| 2024/06/10 | 1,378 | 1,416 | 1,378 | 1,402 | 7,400 |
| 2024/06/07 | 1,403 | 1,405 | 1,372 | 1,376 | 2,600 |
| 2024/06/06 | 1,414 | 1,417 | 1,404 | 1,415 | 1,700 |
| 2024/06/05 | 1,411 | 1,411 | 1,393 | 1,398 | 1,200 |
| 2024/06/04 | 1,392 | 1,398 | 1,385 | 1,398 | 7,100 |
| 2024/06/03 | 1,418 | 1,418 | 1,396 | 1,416 | 7,400 |
| 2024/05/31 | 1,404 | 1,425 | 1,374 | 1,399 | 10,400 |
| 2024/05/30 | 1,341 | 1,389 | 1,341 | 1,374 | 51,600 |
| 2024/05/29 | 1,451 | 1,458 | 1,425 | 1,425 | 170,900 |
| 2024/05/28 | 1,460 | 1,482 | 1,451 | 1,476 | 41,000 |
| 2024/05/27 | 1,459 | 1,471 | 1,451 | 1,460 | 21,700 |
| 2024/05/24 | 1,448 | 1,461 | 1,443 | 1,458 | 8,900 |
| 2024/05/23 | 1,445 | 1,448 | 1,431 | 1,434 | 9,200 |
| 2024/05/22 | 1,441 | 1,465 | 1,441 | 1,445 | 6,500 |
| 2024/05/21 | 1,457 | 1,463 | 1,447 | 1,450 | 6,900 |
| 2024/05/20 | 1,460 | 1,468 | 1,443 | 1,463 | 9,800 |
| 2024/05/17 | 1,431 | 1,455 | 1,429 | 1,455 | 13,300 |
| 2024/05/16 | 1,482 | 1,482 | 1,447 | 1,447 | 12,100 |
| 2024/05/15 | 1,485 | 1,504 | 1,482 | 1,483 | 4,900 |
| 2024/05/14 | 1,488 | 1,495 | 1,478 | 1,481 | 8,900 |
| 2024/05/13 | 1,504 | 1,507 | 1,486 | 1,488 | 5,900 |
| 2024/05/10 | 1,521 | 1,527 | 1,504 | 1,504 | 5,900 |
| 2024/05/09 | 1,518 | 1,525 | 1,517 | 1,519 | 2,000 |
| 2024/05/08 | 1,528 | 1,532 | 1,515 | 1,523 | 4,400 |
| 2024/05/07 | 1,533 | 1,540 | 1,526 | 1,528 | 4,200 |
| 2024/05/02 | 1,515 | 1,535 | 1,515 | 1,535 | 2,900 |
| 2024/05/01 | 1,510 | 1,543 | 1,510 | 1,524 | 8,100 |
| 2024/04/30 | 1,554 | 1,560 | 1,520 | 1,520 | 10,500 |
| 2024/04/26 | 1,531 | 1,554 | 1,523 | 1,554 | 6,100 |
| 2024/04/25 | 1,570 | 1,570 | 1,535 | 1,548 | 4,000 |
| 2024/04/24 | 1,535 | 1,585 | 1,534 | 1,552 | 4,700 |
| 2024/04/23 | 1,488 | 1,523 | 1,488 | 1,522 | 4,100 |
| 2024/04/22 | 1,460 | 1,487 | 1,457 | 1,483 | 3,200 |
| 2024/04/19 | 1,523 | 1,523 | 1,439 | 1,454 | 21,400 |
| 2024/04/18 | 1,506 | 1,537 | 1,506 | 1,530 | 5,400 |
| 2024/04/17 | 1,521 | 1,531 | 1,513 | 1,531 | 3,300 |
| 2024/04/16 | 1,582 | 1,588 | 1,511 | 1,533 | 13,800 |
| 2024/04/15 | 1,590 | 1,593 | 1,566 | 1,593 | 4,200 |
| 2024/04/12 | 1,602 | 1,608 | 1,585 | 1,590 | 4,900 |
| 2024/04/11 | 1,594 | 1,611 | 1,572 | 1,601 | 3,600 |
| 2024/04/10 | 1,607 | 1,617 | 1,594 | 1,594 | 5,800 |
| 2024/04/09 | 1,620 | 1,620 | 1,606 | 1,617 | 7,900 |
| 2024/04/08 | 1,646 | 1,650 | 1,600 | 1,628 | 9,200 |
| 2024/04/05 | 1,530 | 1,670 | 1,524 | 1,644 | 28,200 |
| 2024/04/04 | 1,579 | 1,589 | 1,555 | 1,568 | 6,400 |
| 2024/04/03 | 1,540 | 1,590 | 1,472 | 1,583 | 27,300 |
| 2024/04/02 | 1,656 | 1,665 | 1,504 | 1,560 | 34,100 |
| 2024/04/01 | 1,810 | 1,829 | 1,630 | 1,668 | 69,400 |
| 2024/03/29 | 1,693 | 1,752 | 1,681 | 1,733 | 57,100 |
| 2024/03/28 | 1,728 | 1,728 | 1,642 | 1,720 | 17,700 |
| 2024/03/27 | 1,730 | 1,754 | 1,653 | 1,710 | 31,100 |
| 2024/03/26 | 1,663 | 1,734 | 1,654 | 1,700 | 28,200 |
| 2024/03/25 | 1,606 | 1,670 | 1,569 | 1,623 | 39,800 |
| 2024/03/22 | 1,495 | 1,584 | 1,495 | 1,565 | 29,100 |
| 2024/03/21 | 1,517 | 1,517 | 1,481 | 1,510 | 17,700 |
| 2024/03/19 | 1,494 | 1,515 | 1,466 | 1,500 | 12,500 |
| 2024/03/18 | 1,486 | 1,515 | 1,420 | 1,479 | 17,300 |
| 2024/03/15 | 1,486 | 1,499 | 1,472 | 1,486 | 7,700 |
| 2024/03/14 | 1,500 | 1,528 | 1,493 | 1,503 | 14,300 |
| 2024/03/13 | 1,530 | 1,536 | 1,461 | 1,476 | 10,200 |
| 2024/03/12 | 1,483 | 1,530 | 1,451 | 1,519 | 21,000 |
| 2024/03/11 | 1,425 | 1,485 | 1,425 | 1,460 | 23,500 |
| 2024/03/08 | 1,399 | 1,424 | 1,393 | 1,424 | 9,700 |
| 2024/03/07 | 1,415 | 1,420 | 1,381 | 1,381 | 5,400 |
| 2024/03/06 | 1,396 | 1,410 | 1,382 | 1,398 | 5,500 |
| 2024/03/05 | 1,395 | 1,401 | 1,385 | 1,393 | 3,800 |
| 2024/03/04 | 1,411 | 1,413 | 1,391 | 1,395 | 5,800 |
| 2024/03/01 | 1,402 | 1,402 | 1,378 | 1,382 | 4,600 |
| 2024/02/29 | 1,382 | 1,383 | 1,350 | 1,383 | 3,500 |
| 2024/02/28 | 1,392 | 1,392 | 1,381 | 1,382 | 2,600 |
| 2024/02/27 | 1,394 | 1,417 | 1,362 | 1,391 | 10,200 |
| 2024/02/26 | 1,387 | 1,387 | 1,355 | 1,376 | 6,400 |
| 2024/02/22 | 1,398 | 1,398 | 1,347 | 1,347 | 5,800 |
| 2024/02/21 | 1,391 | 1,400 | 1,365 | 1,380 | 3,000 |
| 2024/02/20 | 1,400 | 1,402 | 1,380 | 1,399 | 7,900 |
| 2024/02/19 | 1,339 | 1,379 | 1,339 | 1,370 | 9,000 |
| 2024/02/16 | 1,274 | 1,344 | 1,260 | 1,337 | 12,700 |
| 2024/02/15 | 1,340 | 1,340 | 1,232 | 1,274 | 15,100 |
| 2024/02/14 | 1,346 | 1,360 | 1,321 | 1,334 | 10,100 |
| 2024/02/13 | 1,340 | 1,360 | 1,313 | 1,351 | 26,600 |
| 2024/02/09 | 1,424 | 1,427 | 1,360 | 1,360 | 12,700 |
| 2024/02/08 | 1,444 | 1,444 | 1,424 | 1,424 | 2,900 |
| 2024/02/07 | 1,470 | 1,470 | 1,443 | 1,444 | 2,600 |
| 2024/02/06 | 1,471 | 1,471 | 1,418 | 1,470 | 9,500 |
| 2024/02/05 | 1,468 | 1,482 | 1,455 | 1,481 | 13,100 |
| 2024/02/02 | 1,473 | 1,485 | 1,438 | 1,465 | 12,100 |
| 2024/02/01 | 1,430 | 1,471 | 1,425 | 1,471 | 12,000 |
| 2024/01/31 | 1,421 | 1,429 | 1,420 | 1,427 | 4,500 |
| 2024/01/30 | 1,419 | 1,429 | 1,415 | 1,421 | 7,500 |
| 2024/01/29 | 1,427 | 1,427 | 1,404 | 1,415 | 10,100 |
| 2024/01/26 | 1,434 | 1,438 | 1,414 | 1,427 | 8,500 |
| 2024/01/25 | 1,406 | 1,440 | 1,403 | 1,434 | 25,700 |
| 2024/01/24 | 1,373 | 1,397 | 1,370 | 1,397 | 12,200 |
| 2024/01/23 | 1,378 | 1,420 | 1,366 | 1,370 | 17,900 |
| 2024/01/22 | 1,361 | 1,398 | 1,345 | 1,388 | 30,200 |
| 2024/01/19 | 1,333 | 1,371 | 1,333 | 1,369 | 7,600 |
| 2024/01/18 | 1,330 | 1,340 | 1,311 | 1,318 | 11,500 |
| 2024/01/17 | 1,351 | 1,368 | 1,326 | 1,327 | 12,100 |
| 2024/01/16 | 1,396 | 1,396 | 1,329 | 1,350 | 22,500 |
| 2024/01/15 | 1,350 | 1,393 | 1,331 | 1,388 | 31,700 |
| 2024/01/12 | 1,406 | 1,406 | 1,330 | 1,355 | 62,800 |
| 2024/01/11 | 1,390 | 1,430 | 1,370 | 1,426 | 31,300 |
| 2024/01/10 | 1,390 | 1,400 | 1,364 | 1,379 | 21,900 |
| 2024/01/09 | 1,363 | 1,389 | 1,352 | 1,385 | 19,800 |
| 2024/01/05 | 1,400 | 1,412 | 1,356 | 1,362 | 57,900 |
| 2024/01/04 | 1,422 | 1,465 | 1,387 | 1,412 | 114,500 |