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 |
---|---|---|---|---|---|
2010/12/30 | 212 | 214 | 208 | 214 | 19,600 |
2010/12/29 | 210 | 214 | 210 | 213 | 39,900 |
2010/12/28 | 210 | 211 | 208 | 210 | 16,600 |
2010/12/27 | 210 | 210 | 207 | 209 | 14,600 |
2010/12/24 | 208 | 212 | 207 | 209 | 40,100 |
2010/12/22 | 206 | 207 | 204 | 207 | 35,600 |
2010/12/21 | 201 | 205 | 201 | 202 | 6,200 |
2010/12/20 | 204 | 207 | 202 | 202 | 15,000 |
2010/12/17 | 203 | 208 | 198 | 206 | 18,100 |
2010/12/16 | 199 | 208 | 197 | 205 | 21,000 |
2010/12/15 | 204 | 204 | 200 | 203 | 13,800 |
2010/12/14 | 194 | 203 | 194 | 203 | 27,800 |
2010/12/13 | 190 | 196 | 190 | 196 | 21,500 |
2010/12/10 | 189 | 190 | 188 | 190 | 1,500 |
2010/12/09 | 193 | 193 | 187 | 190 | 12,700 |
2010/12/08 | 194 | 194 | 192 | 194 | 4,400 |
2010/12/07 | 190 | 193 | 190 | 193 | 7,400 |
2010/12/06 | 190 | 194 | 188 | 192 | 5,900 |
2010/12/03 | 190 | 190 | 187 | 190 | 1,300 |
2010/12/02 | 187 | 191 | 187 | 190 | 2,600 |
2010/12/01 | 185 | 187 | 182 | 187 | 9,900 |
2010/11/30 | 189 | 190 | 188 | 188 | 2,900 |
2010/11/29 | 190 | 190 | 185 | 189 | 5,400 |
2010/11/26 | 187 | 189 | 186 | 188 | 10,300 |
2010/11/25 | 185 | 190 | 185 | 189 | 19,500 |
2010/11/24 | 183 | 186 | 183 | 185 | 5,100 |
2010/11/22 | 182 | 186 | 182 | 186 | 7,100 |
2010/11/19 | 185 | 185 | 181 | 182 | 9,500 |
2010/11/18 | 180 | 182 | 179 | 182 | 6,700 |
2010/11/17 | 179 | 183 | 179 | 179 | 9,900 |
2010/11/16 | 183 | 184 | 180 | 181 | 6,800 |
2010/11/15 | 180 | 185 | 179 | 180 | 23,200 |
2010/11/12 | 195 | 195 | 178 | 184 | 27,400 |
2010/11/11 | 198 | 198 | 195 | 198 | 13,500 |
2010/11/10 | 198 | 199 | 193 | 198 | 11,000 |
2010/11/09 | 193 | 198 | 193 | 198 | 8,600 |
2010/11/08 | 190 | 201 | 190 | 196 | 30,100 |
2010/11/05 | 177 | 185 | 177 | 180 | 23,800 |
2010/11/04 | 176 | 176 | 173 | 175 | 4,500 |
2010/11/02 | 180 | 180 | 172 | 178 | 4,300 |
2010/11/01 | 180 | 181 | 180 | 180 | 3,300 |
2010/10/29 | 172 | 179 | 172 | 179 | 2,200 |
2010/10/28 | 175 | 178 | 174 | 174 | 7,100 |
2010/10/27 | 177 | 179 | 175 | 179 | 11,300 |
2010/10/26 | 177 | 177 | 176 | 177 | 3,700 |
2010/10/25 | 182 | 182 | 176 | 179 | 4,300 |
2010/10/22 | 179 | 182 | 178 | 179 | 1,500 |
2010/10/21 | 180 | 182 | 179 | 182 | 1,900 |
2010/10/20 | 177 | 182 | 176 | 182 | 1,600 |
2010/10/19 | 183 | 183 | 178 | 180 | 2,500 |
2010/10/18 | 179 | 180 | 179 | 179 | 1,400 |
2010/10/15 | 184 | 184 | 178 | 180 | 5,000 |
2010/10/14 | 184 | 186 | 180 | 180 | 5,100 |
2010/10/13 | 187 | 187 | 182 | 186 | 3,800 |
2010/10/12 | 188 | 195 | 187 | 188 | 5,300 |
2010/10/08 | 184 | 185 | 184 | 185 | 3,000 |
2010/10/07 | 183 | 183 | 180 | 183 | 4,400 |
2010/10/06 | 183 | 183 | 180 | 180 | 1,800 |
2010/10/05 | 184 | 184 | 178 | 183 | 3,600 |
2010/10/04 | 179 | 198 | 177 | 181 | 14,200 |
2010/10/01 | 179 | 180 | 176 | 180 | 4,400 |
2010/09/30 | 180 | 182 | 179 | 182 | 6,000 |
2010/09/29 | 179 | 181 | 179 | 180 | 1,400 |
2010/09/28 | 181 | 182 | 179 | 180 | 3,700 |
2010/09/27 | 184 | 184 | 180 | 182 | 3,100 |
2010/09/24 | 182 | 182 | 180 | 181 | 1,600 |
2010/09/22 | 178 | 183 | 176 | 181 | 10,300 |
2010/09/21 | 178 | 180 | 177 | 179 | 4,500 |
2010/09/17 | 180 | 182 | 176 | 178 | 22,700 |
2010/09/16 | 183 | 183 | 178 | 178 | 1,600 |
2010/09/15 | 182 | 183 | 175 | 182 | 11,300 |
2010/09/14 | 180 | 183 | 177 | 183 | 4,600 |
2010/09/13 | 182 | 184 | 180 | 183 | 6,700 |
2010/09/10 | 178 | 183 | 176 | 182 | 7,200 |
2010/09/09 | 179 | 183 | 179 | 183 | 3,900 |
2010/09/08 | 182 | 182 | 181 | 181 | 800 |
2010/09/07 | 183 | 183 | 183 | 183 | 600 |
2010/09/06 | 187 | 187 | 183 | 183 | 2,100 |
2010/09/03 | 184 | 184 | 182 | 184 | 600 |
2010/09/02 | 181 | 184 | 181 | 184 | 3,100 |
2010/09/01 | 179 | 181 | 179 | 181 | 600 |
2010/08/31 | 183 | 185 | 178 | 185 | 1,200 |
2010/08/30 | 188 | 188 | 176 | 187 | 12,000 |
2010/08/27 | 173 | 173 | 169 | 173 | 6,000 |
2010/08/26 | 175 | 176 | 175 | 175 | 2,100 |
2010/08/25 | 176 | 180 | 176 | 176 | 3,700 |
2010/08/24 | 181 | 183 | 181 | 183 | 1,700 |
2010/08/23 | 181 | 183 | 180 | 183 | 4,800 |
2010/08/20 | 183 | 185 | 181 | 184 | 5,900 |
2010/08/19 | 184 | 185 | 182 | 185 | 2,400 |
2010/08/18 | 185 | 186 | 185 | 185 | 5,600 |
2010/08/17 | 195 | 196 | 185 | 185 | 9,100 |
2010/08/16 | 197 | 197 | 194 | 196 | 3,200 |
2010/08/13 | 197 | 197 | 193 | 197 | 5,600 |
2010/08/12 | 195 | 197 | 190 | 197 | 25,400 |
2010/08/11 | 198 | 202 | 196 | 197 | 23,500 |
2010/08/10 | 203 | 205 | 194 | 201 | 71,000 |
2010/08/09 | 183 | 205 | 183 | 188 | 33,800 |
2010/08/06 | 177 | 182 | 177 | 182 | 2,800 |
2010/08/05 | 179 | 179 | 175 | 176 | 4,400 |
2010/08/04 | 173 | 177 | 173 | 175 | 12,500 |
2010/08/03 | 178 | 183 | 175 | 183 | 8,300 |
2010/08/02 | 177 | 179 | 175 | 176 | 8,300 |
2010/07/30 | 179 | 179 | 176 | 179 | 3,000 |
2010/07/29 | 178 | 179 | 178 | 179 | 2,100 |
2010/07/28 | 175 | 178 | 173 | 178 | 8,300 |
2010/07/27 | 173 | 178 | 173 | 177 | 3,300 |
2010/07/26 | 174 | 176 | 174 | 175 | 1,800 |
2010/07/23 | 173 | 174 | 173 | 174 | 1,200 |
2010/07/22 | 173 | 173 | 172 | 173 | 1,900 |
2010/07/21 | 173 | 174 | 172 | 173 | 5,200 |
2010/07/20 | 174 | 174 | 172 | 173 | 2,400 |
2010/07/16 | 173 | 178 | 173 | 175 | 5,000 |
2010/07/15 | 179 | 180 | 172 | 176 | 12,000 |
2010/07/14 | 176 | 177 | 173 | 174 | 2,700 |
2010/07/13 | 174 | 175 | 173 | 173 | 10,100 |
2010/07/12 | 177 | 178 | 174 | 176 | 6,000 |
2010/07/09 | 178 | 180 | 171 | 174 | 9,600 |
2010/07/08 | 178 | 185 | 178 | 179 | 4,000 |
2010/07/07 | 178 | 179 | 172 | 176 | 14,300 |
2010/07/06 | 184 | 184 | 180 | 183 | 13,900 |
2010/07/05 | 180 | 184 | 180 | 184 | 7,000 |
2010/07/02 | 187 | 187 | 175 | 177 | 8,100 |
2010/07/01 | 185 | 195 | 173 | 182 | 19,800 |
2010/06/30 | 190 | 190 | 185 | 190 | 12,900 |
2010/06/29 | 193 | 195 | 190 | 195 | 10,100 |
2010/06/28 | 190 | 195 | 187 | 188 | 8,400 |
2010/06/25 | 191 | 196 | 187 | 187 | 6,800 |
2010/06/24 | 191 | 194 | 189 | 190 | 2,300 |
2010/06/23 | 191 | 193 | 191 | 191 | 1,800 |
2010/06/22 | 189 | 193 | 189 | 193 | 7,700 |
2010/06/21 | 197 | 197 | 190 | 190 | 8,400 |
2010/06/18 | 191 | 196 | 187 | 191 | 7,400 |
2010/06/17 | 196 | 196 | 193 | 195 | 5,600 |
2010/06/16 | 197 | 197 | 191 | 195 | 6,100 |
2010/06/15 | 197 | 197 | 194 | 197 | 3,900 |
2010/06/14 | 199 | 199 | 193 | 197 | 4,100 |
2010/06/11 | 191 | 197 | 191 | 195 | 5,000 |
2010/06/10 | 190 | 193 | 190 | 190 | 4,200 |
2010/06/09 | 193 | 193 | 190 | 190 | 900 |
2010/06/08 | 190 | 193 | 190 | 190 | 2,000 |
2010/06/07 | 194 | 197 | 189 | 190 | 3,500 |
2010/06/04 | 198 | 199 | 198 | 198 | 3,500 |
2010/06/03 | 203 | 203 | 198 | 200 | 3,500 |
2010/06/02 | 199 | 200 | 199 | 200 | 1,800 |
2010/06/01 | 200 | 201 | 198 | 201 | 4,400 |
2010/05/31 | 198 | 200 | 197 | 200 | 7,600 |
2010/05/28 | 194 | 197 | 194 | 194 | 10,900 |
2010/05/27 | 191 | 194 | 187 | 194 | 6,400 |
2010/05/26 | 188 | 194 | 186 | 194 | 24,800 |
2010/05/25 | 199 | 200 | 188 | 188 | 12,400 |
2010/05/24 | 197 | 202 | 197 | 199 | 8,300 |
2010/05/21 | 197 | 200 | 196 | 197 | 39,700 |
2010/05/20 | 199 | 205 | 197 | 203 | 4,500 |
2010/05/19 | 187 | 202 | 186 | 202 | 35,100 |
2010/05/18 | 202 | 202 | 194 | 200 | 60,400 |
2010/05/17 | 205 | 209 | 198 | 206 | 64,200 |
2010/05/14 | 235 | 240 | 206 | 206 | 209,600 |
2010/05/13 | 224 | 227 | 211 | 219 | 127,600 |
2010/05/12 | 204 | 207 | 203 | 207 | 7,700 |
2010/05/11 | 207 | 209 | 204 | 206 | 19,700 |
2010/05/10 | 203 | 210 | 202 | 202 | 9,800 |
2010/05/07 | 208 | 208 | 198 | 205 | 55,400 |
2010/05/06 | 212 | 214 | 210 | 212 | 21,200 |
2010/04/30 | 212 | 215 | 210 | 215 | 26,600 |
2010/04/28 | 215 | 216 | 209 | 213 | 56,100 |
2010/04/27 | 213 | 220 | 209 | 218 | 141,500 |
2010/04/26 | 207 | 211 | 205 | 210 | 40,200 |
2010/04/23 | 204 | 206 | 202 | 206 | 13,100 |
2010/04/22 | 207 | 207 | 202 | 204 | 8,700 |
2010/04/21 | 201 | 207 | 200 | 207 | 14,500 |
2010/04/20 | 204 | 204 | 200 | 200 | 19,400 |
2010/04/19 | 205 | 206 | 201 | 206 | 20,100 |
2010/04/16 | 202 | 203 | 201 | 201 | 19,900 |
2010/04/15 | 203 | 205 | 200 | 202 | 22,200 |
2010/04/14 | 201 | 205 | 201 | 202 | 9,000 |
2010/04/13 | 204 | 205 | 201 | 202 | 16,800 |
2010/04/12 | 206 | 208 | 203 | 204 | 11,000 |
2010/04/09 | 203 | 206 | 202 | 203 | 19,700 |
2010/04/08 | 206 | 210 | 202 | 204 | 28,600 |
2010/04/07 | 203 | 214 | 201 | 210 | 97,700 |
2010/04/06 | 201 | 205 | 199 | 201 | 35,300 |
2010/04/05 | 201 | 202 | 198 | 202 | 31,800 |
2010/04/02 | 201 | 205 | 199 | 202 | 35,600 |
2010/04/01 | 207 | 212 | 198 | 200 | 89,500 |
2010/03/31 | 208 | 210 | 202 | 208 | 34,600 |
2010/03/30 | 204 | 210 | 200 | 207 | 33,800 |
2010/03/29 | 194 | 204 | 194 | 203 | 15,400 |
2010/03/26 | 200 | 200 | 194 | 196 | 22,300 |
2010/03/25 | 197 | 199 | 196 | 199 | 16,100 |
2010/03/24 | 200 | 200 | 196 | 198 | 14,700 |
2010/03/23 | 202 | 202 | 195 | 197 | 15,800 |
2010/03/19 | 197 | 204 | 196 | 202 | 27,400 |
2010/03/18 | 199 | 200 | 193 | 197 | 38,000 |
2010/03/17 | 199 | 199 | 195 | 199 | 42,600 |
2010/03/16 | 202 | 203 | 198 | 199 | 66,600 |
2010/03/15 | 211 | 211 | 203 | 204 | 40,000 |
2010/03/12 | 210 | 213 | 206 | 208 | 19,200 |
2010/03/11 | 210 | 212 | 206 | 209 | 23,200 |
2010/03/10 | 209 | 210 | 204 | 209 | 38,700 |
2010/03/09 | 206 | 208 | 204 | 208 | 28,800 |
2010/03/08 | 210 | 210 | 202 | 204 | 55,100 |
2010/03/05 | 213 | 215 | 203 | 203 | 67,400 |
2010/03/04 | 200 | 221 | 199 | 208 | 220,300 |
2010/03/03 | 205 | 205 | 196 | 199 | 39,800 |
2010/03/02 | 204 | 207 | 198 | 200 | 141,500 |
2010/03/01 | 222 | 226 | 207 | 211 | 957,400 |
2010/02/26 | 187 | 214 | 186 | 198 | 690,300 |
2010/02/25 | 185 | 185 | 181 | 182 | 14,100 |
2010/02/24 | 185 | 185 | 182 | 185 | 15,600 |
2010/02/23 | 186 | 188 | 182 | 187 | 16,100 |
2010/02/22 | 184 | 185 | 182 | 184 | 42,900 |
2010/02/19 | 185 | 189 | 180 | 181 | 40,900 |
2010/02/18 | 188 | 189 | 181 | 184 | 40,700 |
2010/02/17 | 186 | 188 | 184 | 188 | 26,000 |
2010/02/16 | 185 | 187 | 182 | 184 | 29,500 |
2010/02/15 | 192 | 192 | 186 | 188 | 50,400 |
2010/02/12 | 210 | 224 | 191 | 195 | 874,500 |
2010/02/10 | 186 | 196 | 182 | 187 | 63,000 |
2010/02/09 | 180 | 187 | 180 | 182 | 45,300 |
2010/02/08 | 180 | 187 | 180 | 183 | 33,600 |
2010/02/05 | 186 | 188 | 181 | 187 | 124,900 |
2010/02/04 | 223 | 232 | 191 | 198 | 833,700 |
2010/02/03 | 174 | 219 | 170 | 207 | 1,274,500 |
2010/02/02 | 168 | 174 | 168 | 169 | 69,700 |
2010/02/01 | 173 | 174 | 168 | 170 | 63,500 |
2010/01/29 | 183 | 190 | 178 | 178 | 43,700 |
2010/01/28 | 181 | 189 | 181 | 182 | 37,200 |
2010/01/27 | 185 | 185 | 181 | 182 | 80,800 |
2010/01/26 | 195 | 197 | 184 | 184 | 107,400 |
2010/01/25 | 186 | 194 | 185 | 194 | 50,400 |
2010/01/22 | 184 | 188 | 182 | 184 | 69,000 |
2010/01/21 | 182 | 200 | 182 | 189 | 223,500 |
2010/01/20 | 188 | 190 | 183 | 185 | 80,800 |
2010/01/19 | 185 | 188 | 180 | 183 | 128,300 |
2010/01/18 | 193 | 195 | 186 | 188 | 116,600 |
2010/01/15 | 193 | 201 | 193 | 197 | 220,300 |
2010/01/14 | 199 | 210 | 195 | 205 | 451,400 |
2010/01/13 | 202 | 214 | 191 | 191 | 572,000 |
2010/01/12 | 200 | 202 | 190 | 196 | 815,200 |
2010/01/08 | 216 | 229 | 209 | 216 | 1,005,800 |
2010/01/07 | 215 | 219 | 204 | 214 | 821,900 |
2010/01/06 | 219 | 226 | 203 | 209 | 2,740,600 |
2010/01/05 | 225 | 259 | 222 | 241 | 6,427,800 |
2010/01/04 | 202 | 244 | 191 | 230 | 4,072,500 |