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 |
---|---|---|---|---|---|
2007/12/28 | 275 | 279 | 273 | 277 | 9,500 |
2007/12/27 | 275 | 285 | 275 | 281 | 38,000 |
2007/12/26 | 270 | 280 | 267 | 275 | 34,500 |
2007/12/25 | 279 | 280 | 260 | 275 | 46,900 |
2007/12/21 | 279 | 280 | 270 | 274 | 48,500 |
2007/12/20 | 300 | 304 | 280 | 281 | 45,100 |
2007/12/19 | 307 | 307 | 290 | 296 | 46,100 |
2007/12/18 | 306 | 312 | 300 | 311 | 45,000 |
2007/12/17 | 316 | 326 | 315 | 316 | 35,100 |
2007/12/14 | 332 | 332 | 325 | 326 | 31,000 |
2007/12/13 | 335 | 339 | 325 | 325 | 44,100 |
2007/12/12 | 336 | 343 | 335 | 339 | 27,200 |
2007/12/11 | 340 | 345 | 336 | 338 | 44,300 |
2007/12/10 | 340 | 350 | 339 | 341 | 74,900 |
2007/12/07 | 360 | 393 | 348 | 349 | 376,900 |
2007/12/06 | 357 | 359 | 350 | 353 | 47,100 |
2007/12/05 | 348 | 359 | 342 | 349 | 70,800 |
2007/12/04 | 344 | 359 | 338 | 353 | 130,200 |
2007/12/03 | 367 | 375 | 344 | 344 | 185,900 |
2007/11/30 | 382 | 388 | 372 | 380 | 223,300 |
2007/11/29 | 395 | 397 | 363 | 372 | 424,100 |
2007/11/28 | 453 | 463 | 403 | 415 | 1,328,100 |
2007/11/27 | 383 | 383 | 383 | 383 | 27,600 |
2007/11/26 | 303 | 303 | 303 | 303 | 7,000 |
2007/11/22 | 230 | 230 | 220 | 223 | 9,200 |
2007/11/21 | 240 | 240 | 230 | 230 | 3,600 |
2007/11/20 | 243 | 243 | 235 | 239 | 3,100 |
2007/11/19 | 238 | 243 | 237 | 243 | 1,200 |
2007/11/16 | 240 | 250 | 236 | 241 | 2,400 |
2007/11/15 | 246 | 250 | 245 | 249 | 7,400 |
2007/11/14 | 238 | 245 | 236 | 245 | 5,600 |
2007/11/13 | 230 | 241 | 230 | 238 | 15,500 |
2007/11/12 | 231 | 232 | 231 | 232 | 11,200 |
2007/11/09 | 241 | 251 | 230 | 235 | 14,100 |
2007/11/08 | 242 | 252 | 240 | 240 | 6,700 |
2007/11/07 | 255 | 263 | 245 | 250 | 6,200 |
2007/11/06 | 269 | 269 | 260 | 260 | 1,700 |
2007/11/05 | 269 | 275 | 269 | 269 | 9,900 |
2007/11/02 | 260 | 265 | 256 | 264 | 3,000 |
2007/11/01 | 267 | 267 | 260 | 261 | 2,400 |
2007/10/31 | 268 | 268 | 260 | 268 | 2,500 |
2007/10/30 | 268 | 269 | 267 | 268 | 4,100 |
2007/10/29 | 273 | 280 | 267 | 267 | 6,900 |
2007/10/26 | 278 | 284 | 270 | 273 | 5,300 |
2007/10/25 | 296 | 296 | 280 | 280 | 11,600 |
2007/10/24 | 290 | 299 | 270 | 291 | 47,300 |
2007/10/23 | 253 | 285 | 253 | 280 | 24,800 |
2007/10/22 | 245 | 252 | 245 | 252 | 9,000 |
2007/10/19 | 240 | 246 | 238 | 245 | 7,400 |
2007/10/18 | 236 | 245 | 236 | 238 | 6,700 |
2007/10/17 | 245 | 245 | 240 | 241 | 2,500 |
2007/10/16 | 241 | 250 | 240 | 250 | 6,800 |
2007/10/15 | 253 | 253 | 249 | 249 | 3,700 |
2007/10/12 | 252 | 254 | 250 | 251 | 11,800 |
2007/10/11 | 259 | 259 | 253 | 254 | 2,400 |
2007/10/10 | 259 | 259 | 256 | 256 | 4,400 |
2007/10/09 | 260 | 260 | 255 | 256 | 8,600 |
2007/10/05 | 260 | 260 | 254 | 259 | 12,000 |
2007/10/04 | 260 | 269 | 260 | 269 | 3,800 |
2007/10/03 | 255 | 255 | 250 | 255 | 7,500 |
2007/10/02 | 254 | 255 | 249 | 250 | 10,700 |
2007/10/01 | 240 | 250 | 240 | 244 | 10,300 |
2007/09/28 | 234 | 243 | 234 | 239 | 7,900 |
2007/09/27 | 230 | 242 | 228 | 242 | 14,600 |
2007/09/26 | 236 | 241 | 236 | 240 | 1,000 |
2007/09/25 | 238 | 243 | 232 | 235 | 5,100 |
2007/09/21 | 234 | 234 | 233 | 233 | 3,300 |
2007/09/20 | 250 | 254 | 226 | 239 | 21,700 |
2007/09/19 | 260 | 261 | 252 | 253 | 16,800 |
2007/09/18 | 260 | 269 | 260 | 260 | 4,200 |
2007/09/14 | 285 | 285 | 270 | 270 | 9,000 |
2007/09/13 | 270 | 274 | 270 | 273 | 9,800 |
2007/09/12 | 270 | 273 | 270 | 270 | 4,700 |
2007/09/11 | 279 | 280 | 273 | 275 | 6,200 |
2007/09/10 | 278 | 278 | 275 | 277 | 4,500 |
2007/09/07 | 283 | 283 | 279 | 280 | 1,800 |
2007/09/06 | 275 | 285 | 275 | 283 | 2,300 |
2007/09/05 | 286 | 286 | 274 | 275 | 6,200 |
2007/09/04 | 282 | 282 | 280 | 280 | 2,400 |
2007/09/03 | 282 | 282 | 270 | 272 | 7,400 |
2007/08/31 | 276 | 277 | 272 | 277 | 3,900 |
2007/08/30 | 281 | 281 | 271 | 272 | 5,200 |
2007/08/29 | 275 | 280 | 275 | 280 | 4,400 |
2007/08/28 | 282 | 285 | 270 | 275 | 19,100 |
2007/08/27 | 300 | 300 | 282 | 283 | 10,500 |
2007/08/24 | 290 | 292 | 290 | 292 | 200 |
2007/08/23 | 287 | 289 | 279 | 283 | 6,800 |
2007/08/22 | 270 | 288 | 270 | 276 | 20,400 |
2007/08/21 | 281 | 290 | 281 | 290 | 10,100 |
2007/08/20 | 299 | 299 | 285 | 285 | 6,200 |
2007/08/17 | 293 | 295 | 280 | 290 | 6,300 |
2007/08/16 | 304 | 304 | 289 | 298 | 14,400 |
2007/08/15 | 304 | 309 | 299 | 302 | 4,100 |
2007/08/14 | 302 | 310 | 300 | 304 | 5,000 |
2007/08/13 | 303 | 307 | 300 | 303 | 3,900 |
2007/08/10 | 305 | 305 | 275 | 300 | 16,600 |
2007/08/09 | 308 | 310 | 305 | 305 | 4,400 |
2007/08/08 | 310 | 311 | 306 | 307 | 6,000 |
2007/08/07 | 311 | 316 | 305 | 313 | 8,700 |
2007/08/06 | 315 | 350 | 305 | 311 | 49,100 |
2007/08/03 | 305 | 309 | 305 | 305 | 5,400 |
2007/08/02 | 307 | 309 | 305 | 307 | 4,800 |
2007/08/01 | 307 | 313 | 306 | 309 | 11,600 |
2007/07/31 | 320 | 320 | 307 | 307 | 4,600 |
2007/07/30 | 322 | 329 | 305 | 305 | 7,500 |
2007/07/27 | 304 | 334 | 300 | 312 | 8,600 |
2007/07/26 | 311 | 313 | 308 | 308 | 2,300 |
2007/07/25 | 300 | 315 | 300 | 315 | 10,500 |
2007/07/24 | 303 | 310 | 301 | 309 | 15,000 |
2007/07/23 | 315 | 315 | 304 | 305 | 12,700 |
2007/07/20 | 317 | 320 | 316 | 318 | 3,900 |
2007/07/19 | 324 | 327 | 318 | 318 | 10,500 |
2007/07/18 | 330 | 335 | 320 | 324 | 20,900 |
2007/07/17 | 337 | 340 | 333 | 335 | 20,000 |
2007/07/13 | 340 | 343 | 340 | 342 | 9,200 |
2007/07/12 | 342 | 342 | 339 | 340 | 9,800 |
2007/07/11 | 347 | 347 | 338 | 339 | 12,600 |
2007/07/10 | 356 | 356 | 340 | 342 | 23,000 |
2007/07/09 | 359 | 359 | 350 | 351 | 8,700 |
2007/07/06 | 345 | 349 | 341 | 349 | 7,900 |
2007/07/05 | 345 | 345 | 340 | 340 | 10,500 |
2007/07/04 | 340 | 348 | 340 | 343 | 3,000 |
2007/07/03 | 341 | 344 | 340 | 341 | 11,200 |
2007/07/02 | 342 | 346 | 340 | 346 | 11,800 |
2007/06/29 | 344 | 347 | 342 | 343 | 5,600 |
2007/06/28 | 344 | 348 | 341 | 348 | 5,100 |
2007/06/27 | 342 | 348 | 340 | 348 | 11,700 |
2007/06/26 | 345 | 348 | 340 | 348 | 29,500 |
2007/06/25 | 345 | 350 | 340 | 349 | 11,100 |
2007/06/22 | 347 | 350 | 344 | 350 | 12,100 |
2007/06/21 | 345 | 359 | 345 | 347 | 43,600 |
2007/06/20 | 352 | 360 | 352 | 356 | 13,800 |
2007/06/19 | 355 | 356 | 352 | 353 | 3,800 |
2007/06/18 | 354 | 360 | 354 | 358 | 7,100 |
2007/06/15 | 359 | 359 | 354 | 359 | 14,600 |
2007/06/14 | 360 | 360 | 355 | 359 | 9,600 |
2007/06/13 | 359 | 376 | 354 | 359 | 10,900 |
2007/06/12 | 359 | 359 | 350 | 359 | 10,600 |
2007/06/11 | 359 | 365 | 359 | 359 | 3,400 |
2007/06/08 | 361 | 363 | 358 | 359 | 8,200 |
2007/06/07 | 365 | 365 | 361 | 364 | 3,100 |
2007/06/06 | 364 | 374 | 358 | 364 | 11,100 |
2007/06/05 | 364 | 377 | 360 | 377 | 12,900 |
2007/06/04 | 362 | 380 | 362 | 363 | 15,600 |
2007/06/01 | 366 | 366 | 362 | 362 | 17,500 |
2007/05/31 | 367 | 373 | 365 | 365 | 11,000 |
2007/05/30 | 366 | 371 | 362 | 371 | 3,700 |
2007/05/29 | 365 | 367 | 362 | 364 | 2,900 |
2007/05/28 | 372 | 374 | 357 | 370 | 7,900 |
2007/05/25 | 364 | 372 | 364 | 367 | 3,900 |
2007/05/24 | 370 | 379 | 361 | 379 | 6,000 |
2007/05/23 | 367 | 378 | 366 | 370 | 6,100 |
2007/05/22 | 352 | 390 | 352 | 378 | 28,800 |
2007/05/21 | 351 | 352 | 347 | 350 | 7,500 |
2007/05/18 | 352 | 369 | 350 | 351 | 10,700 |
2007/05/17 | 374 | 375 | 350 | 350 | 15,100 |
2007/05/16 | 361 | 361 | 354 | 354 | 9,200 |
2007/05/15 | 360 | 365 | 359 | 361 | 6,300 |
2007/05/14 | 365 | 369 | 360 | 365 | 11,200 |
2007/05/11 | 375 | 380 | 363 | 370 | 35,100 |
2007/05/10 | 388 | 391 | 386 | 390 | 11,200 |
2007/05/09 | 394 | 394 | 386 | 387 | 6,100 |
2007/05/08 | 393 | 395 | 390 | 391 | 7,600 |
2007/05/07 | 384 | 397 | 384 | 393 | 23,300 |
2007/05/02 | 378 | 380 | 373 | 378 | 7,100 |
2007/05/01 | 377 | 377 | 370 | 370 | 12,100 |
2007/04/27 | 362 | 371 | 362 | 365 | 9,900 |
2007/04/26 | 363 | 374 | 362 | 367 | 6,400 |
2007/04/25 | 359 | 362 | 355 | 356 | 7,100 |
2007/04/24 | 358 | 365 | 355 | 356 | 7,400 |
2007/04/23 | 355 | 356 | 352 | 356 | 8,300 |
2007/04/20 | 368 | 368 | 354 | 360 | 33,100 |
2007/04/19 | 383 | 383 | 363 | 372 | 26,700 |
2007/04/18 | 373 | 390 | 372 | 383 | 11,500 |
2007/04/17 | 381 | 390 | 376 | 378 | 19,400 |
2007/04/16 | 407 | 407 | 376 | 376 | 27,000 |
2007/04/13 | 402 | 429 | 395 | 408 | 49,800 |
2007/04/12 | 394 | 399 | 388 | 390 | 27,600 |
2007/04/11 | 386 | 400 | 377 | 400 | 77,600 |
2007/04/10 | 443 | 485 | 400 | 408 | 530,400 |
2007/04/09 | 340 | 418 | 340 | 418 | 51,500 |
2007/04/06 | 331 | 341 | 325 | 338 | 17,000 |
2007/04/05 | 325 | 330 | 325 | 330 | 17,500 |
2007/04/04 | 334 | 337 | 330 | 330 | 15,200 |
2007/04/03 | 333 | 349 | 331 | 344 | 24,400 |
2007/04/02 | 357 | 357 | 340 | 348 | 12,400 |
2007/03/30 | 367 | 367 | 354 | 357 | 7,200 |
2007/03/29 | 354 | 370 | 354 | 361 | 8,700 |
2007/03/28 | 363 | 364 | 362 | 364 | 6,500 |
2007/03/27 | 364 | 368 | 364 | 368 | 2,300 |
2007/03/26 | 370 | 375 | 365 | 372 | 22,000 |
2007/03/23 | 382 | 383 | 374 | 375 | 6,200 |
2007/03/22 | 381 | 386 | 379 | 380 | 5,800 |
2007/03/20 | 380 | 384 | 375 | 378 | 12,200 |
2007/03/19 | 385 | 385 | 376 | 376 | 10,300 |
2007/03/16 | 390 | 390 | 385 | 385 | 13,100 |
2007/03/15 | 394 | 394 | 389 | 389 | 4,200 |
2007/03/14 | 388 | 388 | 385 | 387 | 17,200 |
2007/03/13 | 390 | 397 | 385 | 388 | 10,500 |
2007/03/12 | 399 | 399 | 395 | 395 | 5,600 |
2007/03/09 | 397 | 400 | 391 | 400 | 8,200 |
2007/03/08 | 390 | 397 | 384 | 395 | 14,700 |
2007/03/07 | 389 | 399 | 381 | 386 | 20,700 |
2007/03/06 | 385 | 400 | 385 | 394 | 12,600 |
2007/03/05 | 390 | 415 | 385 | 385 | 34,200 |
2007/03/02 | 400 | 400 | 393 | 395 | 6,800 |
2007/03/01 | 400 | 407 | 400 | 405 | 12,900 |
2007/02/28 | 374 | 402 | 374 | 395 | 30,200 |
2007/02/27 | 408 | 410 | 400 | 404 | 28,500 |
2007/02/26 | 410 | 413 | 408 | 410 | 9,900 |
2007/02/23 | 415 | 417 | 405 | 413 | 46,900 |
2007/02/22 | 420 | 421 | 416 | 416 | 19,000 |
2007/02/21 | 409 | 432 | 405 | 422 | 87,100 |
2007/02/20 | 395 | 400 | 391 | 399 | 26,000 |
2007/02/19 | 395 | 401 | 392 | 395 | 48,800 |
2007/02/16 | 408 | 410 | 402 | 405 | 75,900 |
2007/02/15 | 424 | 428 | 404 | 406 | 172,200 |
2007/02/14 | 470 | 472 | 467 | 469 | 22,100 |
2007/02/13 | 480 | 485 | 466 | 471 | 41,100 |
2007/02/09 | 480 | 481 | 476 | 480 | 15,800 |
2007/02/08 | 476 | 493 | 474 | 487 | 36,800 |
2007/02/07 | 475 | 480 | 475 | 478 | 22,800 |
2007/02/06 | 488 | 489 | 476 | 478 | 36,400 |
2007/02/05 | 504 | 504 | 486 | 488 | 18,100 |
2007/02/02 | 494 | 505 | 483 | 499 | 51,400 |
2007/02/01 | 510 | 525 | 485 | 490 | 117,900 |
2007/01/31 | 495 | 495 | 472 | 480 | 68,600 |
2007/01/30 | 501 | 503 | 497 | 497 | 33,700 |
2007/01/29 | 501 | 504 | 497 | 502 | 19,600 |
2007/01/26 | 500 | 505 | 496 | 505 | 43,900 |
2007/01/25 | 508 | 523 | 501 | 502 | 108,900 |
2007/01/24 | 535 | 539 | 507 | 509 | 88,300 |
2007/01/23 | 494 | 570 | 490 | 530 | 313,700 |
2007/01/22 | 505 | 506 | 491 | 498 | 59,600 |
2007/01/19 | 505 | 508 | 499 | 507 | 52,800 |
2007/01/18 | 504 | 509 | 499 | 509 | 82,100 |
2007/01/17 | 510 | 510 | 494 | 499 | 76,000 |
2007/01/16 | 503 | 514 | 498 | 505 | 86,200 |
2007/01/15 | 506 | 529 | 496 | 498 | 240,000 |
2007/01/12 | 592 | 618 | 500 | 535 | 709,000 |
2007/01/11 | 500 | 552 | 494 | 552 | 346,400 |
2007/01/10 | 487 | 487 | 459 | 472 | 178,000 |
2007/01/09 | 519 | 519 | 488 | 488 | 175,100 |
2007/01/05 | 560 | 560 | 517 | 526 | 167,200 |
2007/01/04 | 578 | 585 | 545 | 551 | 162,400 |