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 |
---|---|---|---|---|---|
2006/12/29 | 575 | 594 | 543 | 557 | 324,200 |
2006/12/28 | 519 | 607 | 516 | 605 | 804,500 |
2006/12/27 | 605 | 619 | 549 | 556 | 760,800 |
2006/12/26 | 687 | 715 | 647 | 647 | 751,400 |
2006/12/25 | 720 | 747 | 656 | 747 | 1,382,400 |
2006/12/22 | 647 | 708 | 604 | 656 | 3,012,500 |
2006/12/21 | 517 | 517 | 517 | 517 | 260,700 |
2006/12/20 | 437 | 437 | 437 | 437 | 44,900 |
2006/12/19 | 300 | 357 | 282 | 357 | 315,800 |
2006/12/18 | 278 | 279 | 276 | 277 | 12,700 |
2006/12/15 | 280 | 280 | 278 | 280 | 12,200 |
2006/12/14 | 288 | 288 | 279 | 279 | 38,100 |
2006/12/13 | 291 | 293 | 287 | 287 | 18,700 |
2006/12/12 | 298 | 298 | 295 | 295 | 17,600 |
2006/12/11 | 300 | 301 | 299 | 299 | 13,200 |
2006/12/08 | 300 | 300 | 300 | 300 | 3,200 |
2006/12/07 | 302 | 303 | 298 | 300 | 15,400 |
2006/12/06 | 304 | 304 | 299 | 302 | 9,700 |
2006/12/05 | 296 | 305 | 296 | 299 | 37,300 |
2006/12/04 | 305 | 305 | 301 | 301 | 2,400 |
2006/12/01 | 306 | 306 | 302 | 304 | 9,200 |
2006/11/30 | 304 | 304 | 302 | 302 | 7,200 |
2006/11/29 | 300 | 305 | 300 | 305 | 7,800 |
2006/11/28 | 299 | 299 | 299 | 299 | 7,000 |
2006/11/27 | 299 | 299 | 299 | 299 | 4,300 |
2006/11/24 | 299 | 300 | 298 | 299 | 11,000 |
2006/11/22 | 299 | 299 | 298 | 299 | 15,200 |
2006/11/21 | 300 | 306 | 300 | 301 | 5,600 |
2006/11/20 | 302 | 305 | 300 | 301 | 17,200 |
2006/11/17 | 303 | 306 | 303 | 303 | 5,000 |
2006/11/16 | 304 | 307 | 303 | 307 | 2,500 |
2006/11/15 | 309 | 309 | 303 | 304 | 9,100 |
2006/11/14 | 306 | 309 | 302 | 308 | 2,300 |
2006/11/13 | 302 | 307 | 302 | 303 | 11,300 |
2006/11/10 | 305 | 305 | 301 | 303 | 3,400 |
2006/11/09 | 305 | 310 | 304 | 304 | 7,200 |
2006/11/08 | 306 | 309 | 303 | 304 | 6,700 |
2006/11/07 | 309 | 309 | 305 | 305 | 1,900 |
2006/11/06 | 309 | 310 | 304 | 304 | 11,100 |
2006/11/02 | 308 | 308 | 304 | 304 | 2,300 |
2006/11/01 | 306 | 309 | 306 | 306 | 1,800 |
2006/10/31 | 302 | 310 | 302 | 310 | 8,400 |
2006/10/30 | 305 | 305 | 301 | 301 | 14,000 |
2006/10/27 | 305 | 307 | 305 | 306 | 17,100 |
2006/10/26 | 304 | 309 | 304 | 308 | 2,600 |
2006/10/25 | 305 | 307 | 305 | 305 | 7,400 |
2006/10/24 | 307 | 307 | 305 | 305 | 7,000 |
2006/10/23 | 306 | 307 | 303 | 303 | 31,800 |
2006/10/20 | 309 | 310 | 306 | 306 | 7,800 |
2006/10/19 | 307 | 310 | 303 | 306 | 8,800 |
2006/10/18 | 302 | 308 | 301 | 308 | 4,700 |
2006/10/17 | 305 | 309 | 301 | 301 | 1,900 |
2006/10/16 | 301 | 310 | 300 | 310 | 13,500 |
2006/10/13 | 298 | 310 | 298 | 310 | 21,200 |
2006/10/12 | 300 | 301 | 299 | 299 | 4,500 |
2006/10/11 | 303 | 303 | 300 | 302 | 9,500 |
2006/10/10 | 303 | 305 | 303 | 303 | 5,100 |
2006/10/06 | 307 | 307 | 303 | 303 | 6,800 |
2006/10/05 | 305 | 314 | 305 | 305 | 4,500 |
2006/10/04 | 305 | 306 | 305 | 305 | 4,600 |
2006/10/03 | 315 | 315 | 304 | 309 | 12,900 |
2006/10/02 | 309 | 309 | 305 | 305 | 5,800 |
2006/09/29 | 310 | 315 | 309 | 309 | 7,200 |
2006/09/28 | 310 | 315 | 309 | 315 | 7,900 |
2006/09/27 | 310 | 311 | 310 | 310 | 4,100 |
2006/09/26 | 312 | 312 | 305 | 306 | 1,900 |
2006/09/25 | 302 | 315 | 302 | 312 | 11,200 |
2006/09/22 | 315 | 315 | 302 | 305 | 7,000 |
2006/09/21 | 312 | 314 | 306 | 307 | 5,200 |
2006/09/20 | 309 | 312 | 305 | 309 | 9,600 |
2006/09/19 | 315 | 315 | 305 | 311 | 18,400 |
2006/09/15 | 319 | 319 | 308 | 315 | 31,600 |
2006/09/14 | 322 | 326 | 320 | 324 | 10,500 |
2006/09/13 | 326 | 327 | 323 | 326 | 4,700 |
2006/09/12 | 328 | 328 | 326 | 326 | 4,700 |
2006/09/11 | 330 | 332 | 328 | 329 | 4,200 |
2006/09/08 | 326 | 338 | 326 | 334 | 7,100 |
2006/09/07 | 335 | 345 | 335 | 336 | 5,000 |
2006/09/06 | 341 | 346 | 340 | 340 | 6,500 |
2006/09/05 | 350 | 350 | 340 | 340 | 10,700 |
2006/09/04 | 345 | 350 | 344 | 345 | 8,100 |
2006/09/01 | 335 | 349 | 335 | 349 | 10,900 |
2006/08/31 | 342 | 349 | 338 | 345 | 10,200 |
2006/08/30 | 345 | 353 | 343 | 343 | 19,100 |
2006/08/29 | 339 | 344 | 338 | 338 | 4,600 |
2006/08/28 | 333 | 345 | 333 | 345 | 9,200 |
2006/08/25 | 351 | 352 | 333 | 333 | 17,000 |
2006/08/24 | 354 | 358 | 350 | 350 | 10,200 |
2006/08/23 | 351 | 353 | 350 | 353 | 23,500 |
2006/08/22 | 363 | 363 | 350 | 351 | 14,600 |
2006/08/21 | 360 | 365 | 359 | 363 | 30,400 |
2006/08/18 | 336 | 345 | 336 | 345 | 32,100 |
2006/08/17 | 332 | 336 | 330 | 334 | 27,800 |
2006/08/16 | 331 | 334 | 331 | 334 | 15,800 |
2006/08/15 | 334 | 334 | 328 | 331 | 8,100 |
2006/08/14 | 326 | 326 | 320 | 322 | 17,500 |
2006/08/11 | 333 | 333 | 321 | 326 | 24,000 |
2006/08/10 | 334 | 338 | 331 | 334 | 11,900 |
2006/08/09 | 337 | 341 | 331 | 341 | 8,500 |
2006/08/08 | 337 | 339 | 336 | 336 | 5,100 |
2006/08/07 | 336 | 345 | 336 | 336 | 6,900 |
2006/08/04 | 336 | 340 | 336 | 336 | 9,700 |
2006/08/03 | 335 | 345 | 335 | 336 | 1,900 |
2006/08/02 | 350 | 350 | 345 | 345 | 6,300 |
2006/08/01 | 352 | 353 | 348 | 351 | 7,200 |
2006/07/31 | 359 | 359 | 350 | 351 | 5,700 |
2006/07/28 | 365 | 380 | 354 | 354 | 2,700 |
2006/07/27 | 371 | 371 | 365 | 365 | 10,600 |
2006/07/26 | 380 | 380 | 370 | 370 | 7,200 |
2006/07/25 | 375 | 376 | 374 | 375 | 5,300 |
2006/07/24 | 371 | 374 | 370 | 370 | 10,200 |
2006/07/21 | 390 | 396 | 386 | 386 | 5,900 |
2006/07/20 | 371 | 396 | 371 | 390 | 7,200 |
2006/07/19 | 371 | 381 | 370 | 370 | 9,000 |
2006/07/18 | 382 | 400 | 364 | 364 | 25,800 |
2006/07/14 | 379 | 384 | 377 | 380 | 16,400 |
2006/07/13 | 379 | 380 | 379 | 379 | 6,200 |
2006/07/12 | 381 | 390 | 380 | 382 | 8,700 |
2006/07/11 | 379 | 389 | 379 | 383 | 5,400 |
2006/07/10 | 389 | 389 | 385 | 389 | 3,900 |
2006/07/07 | 390 | 396 | 381 | 389 | 8,600 |
2006/07/06 | 385 | 390 | 382 | 390 | 6,800 |
2006/07/05 | 377 | 393 | 377 | 388 | 68,600 |
2006/07/04 | 412 | 412 | 405 | 407 | 8,100 |
2006/07/03 | 410 | 415 | 405 | 405 | 14,400 |
2006/06/30 | 432 | 432 | 405 | 416 | 9,600 |
2006/06/29 | 413 | 420 | 405 | 420 | 6,300 |
2006/06/28 | 408 | 412 | 407 | 412 | 8,100 |
2006/06/27 | 415 | 415 | 409 | 412 | 16,000 |
2006/06/26 | 411 | 434 | 405 | 415 | 16,100 |
2006/06/23 | 413 | 421 | 413 | 415 | 10,200 |
2006/06/22 | 415 | 424 | 415 | 424 | 8,300 |
2006/06/21 | 433 | 442 | 419 | 420 | 25,300 |
2006/06/20 | 432 | 445 | 432 | 433 | 27,900 |
2006/06/19 | 428 | 448 | 405 | 435 | 48,900 |
2006/06/16 | 473 | 481 | 415 | 431 | 314,000 |
2006/06/15 | 378 | 448 | 368 | 448 | 135,700 |
2006/06/14 | 351 | 380 | 345 | 368 | 56,300 |
2006/06/13 | 330 | 360 | 329 | 359 | 39,200 |
2006/06/12 | 315 | 326 | 315 | 323 | 24,300 |
2006/06/09 | 313 | 321 | 313 | 313 | 31,900 |
2006/06/08 | 316 | 329 | 310 | 312 | 46,300 |
2006/06/07 | 322 | 325 | 316 | 322 | 27,800 |
2006/06/06 | 317 | 330 | 312 | 325 | 58,900 |
2006/06/05 | 305 | 330 | 305 | 310 | 61,700 |
2006/06/02 | 310 | 315 | 300 | 310 | 90,900 |
2006/06/01 | 334 | 338 | 315 | 317 | 74,800 |
2006/05/31 | 325 | 333 | 315 | 333 | 99,100 |
2006/05/30 | 375 | 375 | 340 | 355 | 73,300 |
2006/05/29 | 395 | 395 | 370 | 375 | 26,100 |
2006/05/26 | 405 | 406 | 390 | 393 | 31,600 |
2006/05/25 | 415 | 415 | 395 | 407 | 38,700 |
2006/05/24 | 420 | 425 | 418 | 423 | 24,200 |
2006/05/23 | 432 | 440 | 425 | 429 | 40,400 |
2006/05/22 | 440 | 472 | 435 | 470 | 46,300 |
2006/05/19 | 440 | 440 | 421 | 430 | 12,100 |
2006/05/18 | 450 | 451 | 442 | 445 | 8,700 |
2006/05/17 | 455 | 456 | 450 | 450 | 19,000 |
2006/05/16 | 470 | 473 | 455 | 455 | 15,000 |
2006/05/15 | 485 | 485 | 450 | 460 | 21,000 |
2006/05/12 | 486 | 490 | 483 | 485 | 11,500 |
2006/05/11 | 494 | 494 | 484 | 490 | 9,000 |
2006/05/10 | 497 | 497 | 486 | 489 | 20,500 |
2006/05/09 | 495 | 495 | 486 | 490 | 17,800 |
2006/05/08 | 495 | 500 | 494 | 495 | 11,200 |
2006/05/02 | 501 | 502 | 495 | 500 | 23,500 |
2006/05/01 | 510 | 510 | 500 | 502 | 12,700 |
2006/04/28 | 512 | 512 | 510 | 512 | 10,100 |
2006/04/27 | 510 | 518 | 510 | 512 | 9,000 |
2006/04/26 | 517 | 525 | 517 | 523 | 4,000 |
2006/04/25 | 510 | 520 | 510 | 515 | 5,600 |
2006/04/24 | 520 | 520 | 512 | 516 | 15,600 |
2006/04/21 | 520 | 530 | 520 | 526 | 5,100 |
2006/04/20 | 540 | 540 | 520 | 520 | 21,300 |
2006/04/19 | 547 | 547 | 545 | 546 | 5,200 |
2006/04/18 | 540 | 550 | 539 | 545 | 19,700 |
2006/04/17 | 551 | 551 | 546 | 546 | 4,800 |
2006/04/14 | 558 | 558 | 545 | 550 | 5,700 |
2006/04/13 | 547 | 558 | 545 | 558 | 6,000 |
2006/04/12 | 549 | 565 | 543 | 550 | 11,200 |
2006/04/11 | 555 | 555 | 551 | 551 | 200 |
2006/04/10 | 550 | 555 | 548 | 555 | 5,600 |
2006/04/07 | 551 | 553 | 546 | 553 | 6,800 |
2006/04/06 | 555 | 555 | 550 | 550 | 9,100 |
2006/04/05 | 565 | 565 | 557 | 558 | 7,400 |
2006/04/04 | 562 | 565 | 557 | 559 | 18,000 |
2006/04/03 | 559 | 570 | 559 | 569 | 8,200 |
2006/03/31 | 588 | 588 | 571 | 576 | 7,600 |
2006/03/30 | 559 | 580 | 551 | 578 | 23,100 |
2006/03/29 | 530 | 550 | 530 | 550 | 8,500 |
2006/03/28 | 525 | 530 | 521 | 530 | 10,400 |
2006/03/27 | 525 | 527 | 519 | 525 | 10,700 |
2006/03/24 | 525 | 525 | 520 | 524 | 14,700 |
2006/03/23 | 526 | 530 | 526 | 527 | 9,200 |
2006/03/22 | 526 | 531 | 523 | 530 | 21,400 |
2006/03/20 | 530 | 530 | 526 | 530 | 10,600 |
2006/03/17 | 543 | 544 | 521 | 530 | 20,700 |
2006/03/16 | 549 | 549 | 540 | 543 | 2,700 |
2006/03/15 | 549 | 549 | 540 | 543 | 12,100 |
2006/03/14 | 549 | 550 | 540 | 540 | 9,900 |
2006/03/13 | 544 | 550 | 544 | 550 | 4,400 |
2006/03/10 | 550 | 550 | 545 | 545 | 4,600 |
2006/03/09 | 550 | 560 | 540 | 540 | 13,000 |
2006/03/08 | 540 | 550 | 540 | 550 | 1,500 |
2006/03/07 | 556 | 556 | 540 | 550 | 6,200 |
2006/03/06 | 550 | 565 | 550 | 553 | 2,700 |
2006/03/03 | 562 | 565 | 550 | 550 | 8,700 |
2006/03/02 | 572 | 572 | 561 | 562 | 3,800 |
2006/03/01 | 582 | 582 | 560 | 568 | 9,800 |
2006/02/28 | 590 | 595 | 580 | 585 | 11,400 |
2006/02/27 | 570 | 589 | 570 | 582 | 10,500 |
2006/02/24 | 550 | 571 | 541 | 550 | 14,000 |
2006/02/23 | 536 | 582 | 535 | 540 | 20,600 |
2006/02/22 | 519 | 550 | 519 | 535 | 19,400 |
2006/02/21 | 521 | 545 | 515 | 524 | 29,700 |
2006/02/20 | 557 | 575 | 550 | 550 | 17,500 |
2006/02/17 | 595 | 600 | 590 | 590 | 9,000 |
2006/02/16 | 601 | 614 | 595 | 600 | 26,900 |
2006/02/15 | 613 | 620 | 601 | 603 | 19,900 |
2006/02/14 | 620 | 625 | 600 | 605 | 19,200 |
2006/02/13 | 646 | 650 | 600 | 615 | 26,700 |
2006/02/10 | 660 | 665 | 654 | 656 | 5,100 |
2006/02/09 | 670 | 670 | 655 | 665 | 23,300 |
2006/02/08 | 670 | 670 | 661 | 661 | 10,500 |
2006/02/07 | 660 | 679 | 660 | 679 | 18,700 |
2006/02/06 | 665 | 665 | 661 | 661 | 10,400 |
2006/02/03 | 663 | 670 | 662 | 669 | 8,800 |
2006/02/02 | 670 | 679 | 663 | 669 | 7,000 |
2006/02/01 | 663 | 669 | 660 | 669 | 8,500 |
2006/01/31 | 665 | 669 | 661 | 665 | 19,500 |
2006/01/30 | 686 | 686 | 668 | 670 | 38,500 |
2006/01/27 | 680 | 690 | 675 | 676 | 22,100 |
2006/01/26 | 677 | 677 | 670 | 670 | 16,000 |
2006/01/25 | 675 | 690 | 671 | 681 | 12,900 |
2006/01/24 | 675 | 688 | 670 | 678 | 8,100 |
2006/01/23 | 670 | 690 | 670 | 675 | 17,000 |
2006/01/20 | 720 | 720 | 692 | 709 | 19,100 |
2006/01/19 | 710 | 710 | 670 | 688 | 40,400 |
2006/01/18 | 720 | 720 | 650 | 670 | 35,200 |
2006/01/17 | 735 | 735 | 720 | 720 | 19,500 |
2006/01/16 | 727 | 735 | 726 | 735 | 20,300 |
2006/01/13 | 735 | 735 | 725 | 727 | 16,400 |
2006/01/12 | 750 | 750 | 722 | 735 | 31,600 |
2006/01/11 | 760 | 765 | 750 | 750 | 40,500 |
2006/01/10 | 772 | 774 | 741 | 751 | 60,300 |
2006/01/06 | 705 | 745 | 705 | 732 | 68,900 |
2006/01/05 | 687 | 703 | 687 | 700 | 50,100 |
2006/01/04 | 672 | 675 | 666 | 674 | 7,700 |