岡本硝子(7746)の株価時系列情報
岡本硝子(7746)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 |
---|---|---|---|---|---|
2008/12/30 | 102 | 104 | 102 | 103 | 2,400 |
2008/12/29 | 103 | 106 | 101 | 101 | 2,600 |
2008/12/26 | 103 | 104 | 103 | 104 | 1,900 |
2008/12/25 | 101 | 101 | 100 | 101 | 3,100 |
2008/12/24 | 102 | 102 | 98 | 101 | 9,200 |
2008/12/22 | 104 | 104 | 103 | 104 | 5,300 |
2008/12/19 | 106 | 106 | 103 | 103 | 4,900 |
2008/12/18 | 107 | 107 | 105 | 105 | 1,700 |
2008/12/17 | 115 | 115 | 107 | 108 | 4,200 |
2008/12/16 | 114 | 118 | 106 | 114 | 17,700 |
2008/12/15 | 105 | 108 | 103 | 105 | 6,100 |
2008/12/12 | 102 | 103 | 100 | 101 | 6,400 |
2008/12/11 | 102 | 103 | 102 | 103 | 3,200 |
2008/12/10 | 102 | 103 | 102 | 102 | 2,500 |
2008/12/09 | 106 | 106 | 102 | 102 | 2,100 |
2008/12/08 | 99 | 102 | 99 | 102 | 5,300 |
2008/12/05 | 108 | 108 | 101 | 108 | 7,100 |
2008/12/04 | 104 | 105 | 101 | 102 | 2,700 |
2008/12/03 | 102 | 110 | 101 | 107 | 7,400 |
2008/12/02 | 106 | 106 | 100 | 100 | 7,800 |
2008/12/01 | 110 | 110 | 107 | 108 | 5,400 |
2008/11/28 | 116 | 116 | 105 | 105 | 2,800 |
2008/11/27 | 115 | 115 | 115 | 115 | 2,500 |
2008/11/26 | 114 | 115 | 114 | 115 | 5,200 |
2008/11/25 | 120 | 120 | 118 | 118 | 1,700 |
2008/11/21 | 117 | 119 | 113 | 115 | 6,200 |
2008/11/20 | 118 | 118 | 113 | 117 | 5,400 |
2008/11/19 | 117 | 120 | 115 | 120 | 2,000 |
2008/11/18 | 121 | 122 | 117 | 117 | 7,500 |
2008/11/17 | 122 | 122 | 121 | 121 | 2,100 |
2008/11/14 | 125 | 125 | 120 | 124 | 10,600 |
2008/11/13 | 111 | 120 | 110 | 116 | 19,600 |
2008/11/12 | 123 | 123 | 114 | 116 | 4,800 |
2008/11/11 | 118 | 120 | 113 | 118 | 19,400 |
2008/11/10 | 100 | 127 | 100 | 110 | 41,400 |
2008/11/07 | 100 | 100 | 98 | 100 | 5,500 |
2008/11/06 | 101 | 102 | 98 | 99 | 6,000 |
2008/11/05 | 107 | 108 | 101 | 101 | 10,600 |
2008/11/04 | 93 | 100 | 92 | 95 | 4,100 |
2008/10/31 | 92 | 102 | 90 | 91 | 14,000 |
2008/10/30 | 93 | 95 | 80 | 90 | 9,300 |
2008/10/29 | 99 | 100 | 90 | 90 | 3,300 |
2008/10/28 | 91 | 97 | 86 | 97 | 7,300 |
2008/10/27 | 93 | 96 | 93 | 94 | 7,700 |
2008/10/24 | 101 | 101 | 91 | 93 | 4,200 |
2008/10/23 | 93 | 96 | 93 | 96 | 2,200 |
2008/10/22 | 103 | 103 | 98 | 98 | 3,600 |
2008/10/21 | 89 | 103 | 89 | 103 | 18,100 |
2008/10/20 | 99 | 99 | 99 | 99 | 1,800 |
2008/10/17 | 98 | 100 | 97 | 100 | 14,100 |
2008/10/16 | 100 | 100 | 97 | 98 | 6,100 |
2008/10/15 | 99 | 108 | 99 | 101 | 7,500 |
2008/10/14 | 109 | 109 | 99 | 99 | 21,600 |
2008/10/10 | 80 | 83 | 79 | 79 | 26,400 |
2008/10/09 | 80 | 90 | 80 | 81 | 19,800 |
2008/10/08 | 87 | 87 | 84 | 85 | 15,600 |
2008/10/07 | 74 | 90 | 69 | 84 | 29,000 |
2008/10/06 | 101 | 114 | 98 | 104 | 38,700 |
2008/10/03 | 128 | 128 | 104 | 116 | 10,100 |
2008/10/02 | 134 | 136 | 132 | 132 | 9,700 |
2008/10/01 | 145 | 145 | 144 | 144 | 800 |
2008/09/30 | 140 | 141 | 140 | 141 | 8,700 |
2008/09/29 | 142 | 150 | 142 | 145 | 2,800 |
2008/09/26 | 147 | 150 | 143 | 150 | 3,900 |
2008/09/25 | 146 | 148 | 145 | 147 | 4,100 |
2008/09/24 | 152 | 152 | 145 | 150 | 7,800 |
2008/09/22 | 151 | 151 | 148 | 149 | 22,200 |
2008/09/19 | 160 | 165 | 150 | 150 | 15,700 |
2008/09/18 | 164 | 164 | 148 | 155 | 4,300 |
2008/09/17 | 152 | 169 | 149 | 165 | 13,000 |
2008/09/16 | 137 | 160 | 137 | 159 | 21,700 |
2008/09/12 | 173 | 173 | 160 | 162 | 11,300 |
2008/09/11 | 172 | 172 | 146 | 148 | 22,500 |
2008/09/10 | 165 | 175 | 165 | 174 | 14,400 |
2008/09/09 | 166 | 166 | 159 | 165 | 9,400 |
2008/09/08 | 175 | 175 | 160 | 161 | 14,400 |
2008/09/05 | 195 | 195 | 164 | 185 | 17,800 |
2008/09/04 | 200 | 200 | 190 | 190 | 7,100 |
2008/09/03 | 205 | 205 | 205 | 205 | 400 |
2008/09/02 | 201 | 205 | 201 | 205 | 4,000 |
2008/09/01 | 208 | 208 | 201 | 201 | 5,000 |
2008/08/29 | 202 | 205 | 202 | 204 | 4,200 |
2008/08/28 | 204 | 204 | 204 | 204 | 900 |
2008/08/27 | 200 | 205 | 200 | 205 | 7,000 |
2008/08/26 | 200 | 206 | 200 | 202 | 7,400 |
2008/08/25 | 203 | 206 | 200 | 205 | 13,900 |
2008/08/22 | 211 | 214 | 209 | 209 | 4,300 |
2008/08/21 | 215 | 215 | 212 | 215 | 1,200 |
2008/08/20 | 210 | 214 | 209 | 214 | 600 |
2008/08/19 | 210 | 214 | 208 | 210 | 5,700 |
2008/08/18 | 211 | 214 | 208 | 214 | 3,300 |
2008/08/15 | 212 | 216 | 210 | 211 | 5,700 |
2008/08/14 | 210 | 224 | 206 | 220 | 8,100 |
2008/08/13 | 216 | 221 | 210 | 210 | 3,100 |
2008/08/12 | 217 | 217 | 205 | 214 | 8,400 |
2008/08/11 | 227 | 227 | 220 | 222 | 7,800 |
2008/08/08 | 232 | 232 | 225 | 227 | 7,500 |
2008/08/07 | 234 | 236 | 233 | 233 | 2,800 |
2008/08/06 | 238 | 238 | 232 | 235 | 5,000 |
2008/08/05 | 235 | 240 | 235 | 236 | 10,500 |
2008/08/04 | 241 | 241 | 237 | 237 | 11,800 |
2008/08/01 | 238 | 243 | 238 | 243 | 3,000 |
2008/07/31 | 242 | 242 | 240 | 240 | 10,300 |
2008/07/30 | 245 | 245 | 243 | 243 | 300 |
2008/07/29 | 245 | 245 | 241 | 241 | 2,900 |
2008/07/28 | 249 | 249 | 247 | 247 | 2,400 |
2008/07/25 | 250 | 251 | 248 | 249 | 3,500 |
2008/07/24 | 248 | 255 | 248 | 251 | 4,400 |
2008/07/23 | 250 | 253 | 249 | 251 | 8,900 |
2008/07/22 | 254 | 258 | 250 | 253 | 18,500 |
2008/07/18 | 270 | 270 | 251 | 253 | 89,400 |
2008/07/17 | 248 | 248 | 243 | 245 | 1,200 |
2008/07/16 | 245 | 246 | 242 | 246 | 1,700 |
2008/07/15 | 248 | 250 | 245 | 249 | 6,200 |
2008/07/14 | 242 | 242 | 240 | 240 | 4,100 |
2008/07/11 | 239 | 242 | 239 | 242 | 500 |
2008/07/10 | 240 | 246 | 238 | 240 | 3,300 |
2008/07/09 | 240 | 247 | 239 | 239 | 5,100 |
2008/07/08 | 240 | 244 | 239 | 239 | 2,400 |
2008/07/07 | 246 | 259 | 240 | 244 | 10,400 |
2008/07/04 | 241 | 245 | 238 | 240 | 11,300 |
2008/07/03 | 252 | 252 | 244 | 244 | 8,000 |
2008/07/02 | 256 | 257 | 253 | 254 | 6,500 |
2008/07/01 | 258 | 258 | 250 | 258 | 9,300 |
2008/06/30 | 251 | 258 | 250 | 253 | 15,500 |
2008/06/27 | 246 | 257 | 246 | 251 | 6,700 |
2008/06/26 | 250 | 252 | 247 | 249 | 10,100 |
2008/06/25 | 256 | 256 | 249 | 251 | 7,300 |
2008/06/24 | 259 | 263 | 256 | 258 | 7,200 |
2008/06/23 | 260 | 260 | 258 | 258 | 900 |
2008/06/20 | 258 | 262 | 248 | 255 | 10,700 |
2008/06/19 | 254 | 264 | 254 | 263 | 26,400 |
2008/06/18 | 246 | 251 | 243 | 249 | 7,700 |
2008/06/17 | 254 | 254 | 245 | 246 | 5,300 |
2008/06/16 | 261 | 261 | 251 | 252 | 7,500 |
2008/06/13 | 259 | 263 | 256 | 263 | 4,100 |
2008/06/12 | 258 | 263 | 258 | 262 | 4,800 |
2008/06/11 | 260 | 260 | 256 | 260 | 1,700 |
2008/06/10 | 260 | 262 | 259 | 260 | 19,700 |
2008/06/09 | 259 | 261 | 255 | 261 | 4,100 |
2008/06/06 | 260 | 263 | 257 | 261 | 4,100 |
2008/06/05 | 265 | 265 | 250 | 260 | 14,500 |
2008/06/04 | 265 | 267 | 257 | 260 | 6,900 |
2008/06/03 | 258 | 264 | 254 | 264 | 5,000 |
2008/06/02 | 249 | 264 | 248 | 260 | 11,800 |
2008/05/30 | 251 | 255 | 250 | 255 | 4,900 |
2008/05/29 | 256 | 256 | 250 | 250 | 16,100 |
2008/05/28 | 260 | 266 | 255 | 259 | 40,100 |
2008/05/27 | 240 | 275 | 240 | 275 | 81,200 |
2008/05/26 | 238 | 240 | 238 | 238 | 7,900 |
2008/05/23 | 240 | 240 | 239 | 240 | 3,300 |
2008/05/22 | 240 | 240 | 237 | 238 | 7,400 |
2008/05/21 | 238 | 240 | 238 | 240 | 3,500 |
2008/05/20 | 240 | 241 | 238 | 239 | 7,100 |
2008/05/19 | 240 | 240 | 238 | 238 | 1,100 |
2008/05/16 | 236 | 242 | 236 | 238 | 4,300 |
2008/05/15 | 241 | 243 | 237 | 237 | 18,000 |
2008/05/14 | 238 | 241 | 237 | 240 | 10,400 |
2008/05/13 | 239 | 241 | 238 | 241 | 4,900 |
2008/05/12 | 241 | 243 | 240 | 243 | 3,300 |
2008/05/09 | 241 | 243 | 237 | 239 | 28,400 |
2008/05/08 | 243 | 243 | 238 | 243 | 2,900 |
2008/05/07 | 244 | 244 | 237 | 243 | 9,100 |
2008/05/02 | 242 | 243 | 238 | 241 | 13,100 |
2008/05/01 | 239 | 243 | 238 | 240 | 1,900 |
2008/04/30 | 242 | 243 | 238 | 239 | 3,900 |
2008/04/28 | 240 | 240 | 237 | 240 | 5,600 |
2008/04/25 | 242 | 242 | 240 | 241 | 2,900 |
2008/04/24 | 242 | 242 | 238 | 238 | 4,500 |
2008/04/23 | 240 | 240 | 239 | 240 | 2,400 |
2008/04/22 | 240 | 243 | 238 | 238 | 3,800 |
2008/04/21 | 240 | 245 | 239 | 239 | 3,300 |
2008/04/18 | 238 | 238 | 237 | 238 | 3,400 |
2008/04/17 | 240 | 244 | 240 | 243 | 6,000 |
2008/04/16 | 241 | 241 | 235 | 237 | 32,300 |
2008/04/15 | 245 | 245 | 244 | 244 | 1,600 |
2008/04/14 | 239 | 240 | 239 | 240 | 3,100 |
2008/04/11 | 244 | 247 | 244 | 245 | 1,900 |
2008/04/10 | 239 | 242 | 237 | 238 | 4,500 |
2008/04/09 | 241 | 244 | 239 | 239 | 8,400 |
2008/04/08 | 242 | 243 | 240 | 243 | 12,400 |
2008/04/07 | 249 | 250 | 240 | 240 | 7,300 |
2008/04/04 | 245 | 245 | 239 | 245 | 9,600 |
2008/04/03 | 245 | 249 | 242 | 246 | 3,600 |
2008/04/02 | 247 | 249 | 244 | 244 | 4,600 |
2008/04/01 | 245 | 245 | 240 | 245 | 10,300 |
2008/03/31 | 252 | 255 | 243 | 245 | 4,800 |
2008/03/28 | 246 | 256 | 242 | 252 | 5,500 |
2008/03/27 | 246 | 256 | 243 | 250 | 21,300 |
2008/03/26 | 249 | 249 | 242 | 245 | 4,000 |
2008/03/25 | 248 | 250 | 239 | 247 | 11,400 |
2008/03/24 | 248 | 249 | 238 | 246 | 14,700 |
2008/03/21 | 245 | 249 | 241 | 243 | 11,200 |
2008/03/19 | 245 | 249 | 237 | 239 | 8,400 |
2008/03/18 | 235 | 241 | 235 | 240 | 6,700 |
2008/03/17 | 246 | 246 | 229 | 235 | 20,400 |
2008/03/14 | 260 | 260 | 249 | 249 | 7,700 |
2008/03/13 | 252 | 261 | 250 | 261 | 6,500 |
2008/03/12 | 252 | 252 | 247 | 252 | 5,000 |
2008/03/11 | 258 | 258 | 242 | 247 | 18,200 |
2008/03/10 | 264 | 265 | 255 | 257 | 19,600 |
2008/03/07 | 275 | 275 | 264 | 267 | 14,500 |
2008/03/06 | 268 | 290 | 262 | 280 | 14,900 |
2008/03/05 | 261 | 275 | 261 | 266 | 13,000 |
2008/03/04 | 274 | 275 | 261 | 263 | 13,100 |
2008/03/03 | 282 | 282 | 265 | 269 | 27,100 |
2008/02/29 | 290 | 290 | 274 | 277 | 24,500 |
2008/02/28 | 286 | 295 | 267 | 295 | 203,400 |
2008/02/27 | 250 | 322 | 250 | 321 | 309,300 |
2008/02/26 | 244 | 252 | 242 | 242 | 26,300 |
2008/02/25 | 250 | 250 | 241 | 241 | 6,100 |
2008/02/22 | 235 | 241 | 235 | 240 | 4,000 |
2008/02/21 | 239 | 245 | 237 | 240 | 6,900 |
2008/02/20 | 241 | 241 | 238 | 239 | 2,000 |
2008/02/19 | 240 | 252 | 235 | 240 | 18,100 |
2008/02/18 | 238 | 238 | 231 | 236 | 17,900 |
2008/02/15 | 240 | 248 | 240 | 247 | 4,500 |
2008/02/14 | 238 | 252 | 235 | 249 | 15,900 |
2008/02/13 | 234 | 242 | 233 | 238 | 8,800 |
2008/02/12 | 239 | 239 | 234 | 238 | 3,400 |
2008/02/08 | 235 | 244 | 232 | 242 | 10,000 |
2008/02/07 | 238 | 245 | 235 | 236 | 7,200 |
2008/02/06 | 240 | 240 | 237 | 238 | 8,000 |
2008/02/05 | 250 | 250 | 241 | 247 | 6,300 |
2008/02/04 | 252 | 252 | 240 | 249 | 7,500 |
2008/02/01 | 242 | 245 | 242 | 245 | 10,900 |
2008/01/31 | 246 | 250 | 240 | 241 | 12,100 |
2008/01/30 | 252 | 252 | 243 | 250 | 8,700 |
2008/01/29 | 250 | 252 | 250 | 252 | 6,400 |
2008/01/28 | 252 | 252 | 248 | 249 | 2,300 |
2008/01/25 | 250 | 259 | 250 | 252 | 12,900 |
2008/01/24 | 245 | 250 | 240 | 243 | 9,800 |
2008/01/23 | 259 | 259 | 241 | 245 | 9,000 |
2008/01/22 | 238 | 254 | 238 | 245 | 13,600 |
2008/01/21 | 265 | 274 | 245 | 268 | 22,200 |
2008/01/18 | 241 | 275 | 240 | 270 | 26,500 |
2008/01/17 | 221 | 244 | 221 | 240 | 17,600 |
2008/01/16 | 230 | 235 | 225 | 230 | 37,900 |
2008/01/15 | 254 | 254 | 235 | 240 | 15,200 |
2008/01/11 | 254 | 258 | 240 | 245 | 23,500 |
2008/01/10 | 241 | 255 | 241 | 244 | 45,400 |
2008/01/09 | 245 | 250 | 239 | 239 | 35,500 |
2008/01/08 | 251 | 256 | 241 | 246 | 35,500 |
2008/01/07 | 261 | 265 | 255 | 256 | 29,600 |
2008/01/04 | 272 | 272 | 265 | 265 | 18,800 |