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 |
---|---|---|---|---|---|
2011/12/30 | 163 | 168 | 163 | 166 | 6,400 |
2011/12/29 | 168 | 168 | 162 | 163 | 3,700 |
2011/12/28 | 162 | 166 | 160 | 166 | 9,400 |
2011/12/27 | 167 | 170 | 163 | 168 | 13,700 |
2011/12/26 | 168 | 170 | 166 | 168 | 10,500 |
2011/12/22 | 171 | 173 | 171 | 173 | 2,100 |
2011/12/21 | 173 | 176 | 171 | 172 | 11,400 |
2011/12/20 | 179 | 179 | 170 | 171 | 15,800 |
2011/12/19 | 178 | 178 | 169 | 171 | 10,200 |
2011/12/16 | 178 | 180 | 176 | 176 | 2,900 |
2011/12/15 | 179 | 181 | 178 | 178 | 9,100 |
2011/12/14 | 186 | 189 | 171 | 178 | 85,400 |
2011/12/13 | 187 | 190 | 187 | 190 | 700 |
2011/12/12 | 186 | 191 | 185 | 190 | 3,200 |
2011/12/09 | 188 | 188 | 185 | 185 | 500 |
2011/12/08 | 191 | 191 | 186 | 187 | 3,200 |
2011/12/07 | 188 | 193 | 186 | 188 | 7,300 |
2011/12/06 | 188 | 190 | 184 | 188 | 4,000 |
2011/12/05 | 186 | 193 | 185 | 191 | 17,200 |
2011/12/02 | 187 | 187 | 184 | 185 | 3,600 |
2011/12/01 | 185 | 188 | 184 | 186 | 7,400 |
2011/11/30 | 182 | 184 | 182 | 184 | 36,500 |
2011/11/29 | 182 | 184 | 182 | 184 | 2,800 |
2011/11/28 | 185 | 185 | 181 | 181 | 2,000 |
2011/11/25 | 180 | 184 | 180 | 184 | 2,500 |
2011/11/24 | 178 | 180 | 177 | 180 | 1,900 |
2011/11/22 | 179 | 181 | 172 | 181 | 11,300 |
2011/11/21 | 180 | 182 | 178 | 182 | 5,200 |
2011/11/18 | 181 | 187 | 180 | 184 | 7,900 |
2011/11/17 | 185 | 188 | 182 | 182 | 12,400 |
2011/11/16 | 188 | 195 | 187 | 195 | 9,200 |
2011/11/15 | 193 | 193 | 188 | 188 | 2,900 |
2011/11/14 | 190 | 192 | 189 | 191 | 3,300 |
2011/11/11 | 189 | 193 | 189 | 189 | 900 |
2011/11/10 | 193 | 193 | 188 | 188 | 6,100 |
2011/11/09 | 203 | 204 | 198 | 198 | 3,400 |
2011/11/08 | 195 | 196 | 193 | 193 | 5,200 |
2011/11/07 | 195 | 198 | 193 | 198 | 3,700 |
2011/11/04 | 197 | 197 | 191 | 195 | 6,100 |
2011/11/02 | 194 | 200 | 194 | 196 | 10,100 |
2011/11/01 | 201 | 202 | 198 | 202 | 700 |
2011/10/31 | 199 | 202 | 193 | 196 | 6,800 |
2011/10/28 | 203 | 207 | 201 | 202 | 15,900 |
2011/10/27 | 205 | 209 | 203 | 205 | 3,000 |
2011/10/26 | 206 | 207 | 201 | 202 | 21,700 |
2011/10/25 | 209 | 209 | 207 | 207 | 2,700 |
2011/10/24 | 213 | 217 | 210 | 212 | 5,000 |
2011/10/21 | 213 | 215 | 207 | 208 | 6,900 |
2011/10/20 | 213 | 213 | 208 | 211 | 3,900 |
2011/10/19 | 213 | 213 | 209 | 213 | 4,700 |
2011/10/18 | 213 | 215 | 208 | 215 | 6,200 |
2011/10/17 | 214 | 214 | 210 | 213 | 4,400 |
2011/10/14 | 210 | 212 | 210 | 212 | 2,800 |
2011/10/13 | 211 | 216 | 205 | 207 | 12,300 |
2011/10/12 | 206 | 217 | 202 | 211 | 12,400 |
2011/10/11 | 201 | 207 | 201 | 206 | 5,300 |
2011/10/07 | 198 | 203 | 197 | 203 | 6,700 |
2011/10/06 | 200 | 202 | 194 | 200 | 6,200 |
2011/10/05 | 205 | 205 | 197 | 197 | 9,400 |
2011/10/04 | 198 | 207 | 193 | 197 | 25,200 |
2011/10/03 | 226 | 226 | 203 | 210 | 204,600 |
2011/09/30 | 182 | 185 | 182 | 182 | 6,400 |
2011/09/29 | 182 | 186 | 181 | 181 | 1,900 |
2011/09/28 | 185 | 189 | 181 | 181 | 5,000 |
2011/09/27 | 181 | 187 | 181 | 185 | 21,100 |
2011/09/26 | 198 | 198 | 180 | 180 | 18,900 |
2011/09/22 | 200 | 206 | 191 | 199 | 12,500 |
2011/09/21 | 199 | 209 | 195 | 198 | 22,700 |
2011/09/20 | 205 | 205 | 199 | 199 | 8,800 |
2011/09/16 | 210 | 210 | 199 | 203 | 18,200 |
2011/09/15 | 210 | 212 | 210 | 212 | 1,200 |
2011/09/14 | 212 | 220 | 207 | 211 | 2,200 |
2011/09/13 | 222 | 222 | 215 | 220 | 1,500 |
2011/09/12 | 215 | 216 | 212 | 214 | 5,500 |
2011/09/09 | 217 | 217 | 213 | 217 | 2,500 |
2011/09/08 | 222 | 224 | 214 | 214 | 4,600 |
2011/09/07 | 223 | 224 | 213 | 223 | 3,800 |
2011/09/06 | 225 | 225 | 220 | 221 | 4,800 |
2011/09/05 | 228 | 228 | 225 | 228 | 3,800 |
2011/09/02 | 230 | 233 | 227 | 227 | 6,300 |
2011/09/01 | 233 | 234 | 227 | 233 | 4,800 |
2011/08/31 | 227 | 232 | 227 | 232 | 4,300 |
2011/08/30 | 232 | 232 | 227 | 230 | 11,600 |
2011/08/29 | 233 | 233 | 229 | 229 | 1,300 |
2011/08/26 | 228 | 233 | 227 | 231 | 4,100 |
2011/08/25 | 229 | 238 | 228 | 228 | 4,000 |
2011/08/24 | 237 | 237 | 230 | 230 | 2,800 |
2011/08/23 | 230 | 233 | 226 | 233 | 1,800 |
2011/08/22 | 230 | 236 | 227 | 235 | 6,600 |
2011/08/19 | 229 | 233 | 226 | 233 | 8,200 |
2011/08/18 | 240 | 240 | 235 | 237 | 4,100 |
2011/08/17 | 243 | 243 | 237 | 240 | 8,900 |
2011/08/16 | 240 | 249 | 236 | 249 | 9,800 |
2011/08/15 | 245 | 245 | 234 | 244 | 22,100 |
2011/08/12 | 245 | 258 | 245 | 247 | 40,100 |
2011/08/11 | 214 | 236 | 211 | 236 | 12,300 |
2011/08/10 | 209 | 220 | 207 | 218 | 17,000 |
2011/08/09 | 195 | 210 | 193 | 207 | 31,400 |
2011/08/08 | 216 | 221 | 210 | 219 | 13,100 |
2011/08/05 | 220 | 232 | 220 | 232 | 23,800 |
2011/08/04 | 230 | 234 | 230 | 233 | 5,700 |
2011/08/03 | 240 | 242 | 230 | 235 | 14,300 |
2011/08/02 | 244 | 245 | 240 | 244 | 5,600 |
2011/08/01 | 244 | 246 | 240 | 246 | 22,900 |
2011/07/29 | 249 | 250 | 246 | 246 | 9,500 |
2011/07/28 | 253 | 254 | 249 | 249 | 27,700 |
2011/07/27 | 256 | 258 | 253 | 253 | 17,700 |
2011/07/26 | 260 | 260 | 256 | 259 | 6,300 |
2011/07/25 | 259 | 260 | 255 | 257 | 5,400 |
2011/07/22 | 260 | 262 | 255 | 259 | 25,200 |
2011/07/21 | 264 | 264 | 258 | 262 | 14,400 |
2011/07/20 | 261 | 263 | 258 | 262 | 14,300 |
2011/07/19 | 262 | 262 | 258 | 258 | 8,200 |
2011/07/15 | 263 | 264 | 258 | 261 | 13,000 |
2011/07/14 | 258 | 260 | 258 | 260 | 20,100 |
2011/07/13 | 264 | 265 | 262 | 265 | 11,200 |
2011/07/12 | 260 | 265 | 259 | 265 | 17,700 |
2011/07/11 | 263 | 265 | 260 | 260 | 10,700 |
2011/07/08 | 260 | 262 | 258 | 262 | 15,800 |
2011/07/07 | 258 | 261 | 258 | 261 | 9,900 |
2011/07/06 | 261 | 263 | 261 | 263 | 4,700 |
2011/07/05 | 262 | 262 | 259 | 260 | 9,700 |
2011/07/04 | 262 | 269 | 258 | 261 | 13,300 |
2011/07/01 | 260 | 263 | 254 | 260 | 24,200 |
2011/06/30 | 265 | 269 | 255 | 257 | 15,200 |
2011/06/29 | 262 | 266 | 260 | 266 | 16,600 |
2011/06/28 | 264 | 268 | 260 | 260 | 19,500 |
2011/06/27 | 265 | 270 | 262 | 264 | 6,800 |
2011/06/24 | 266 | 270 | 263 | 270 | 7,600 |
2011/06/23 | 265 | 267 | 265 | 266 | 4,800 |
2011/06/22 | 267 | 271 | 263 | 268 | 14,000 |
2011/06/21 | 267 | 267 | 260 | 266 | 32,700 |
2011/06/20 | 262 | 265 | 262 | 263 | 3,300 |
2011/06/17 | 264 | 270 | 261 | 265 | 12,500 |
2011/06/16 | 267 | 275 | 266 | 267 | 40,400 |
2011/06/15 | 269 | 272 | 260 | 272 | 27,600 |
2011/06/14 | 265 | 272 | 259 | 264 | 24,500 |
2011/06/13 | 264 | 270 | 263 | 265 | 2,100 |
2011/06/10 | 273 | 273 | 261 | 271 | 11,400 |
2011/06/09 | 264 | 271 | 264 | 266 | 4,500 |
2011/06/08 | 262 | 278 | 259 | 265 | 40,100 |
2011/06/07 | 259 | 259 | 257 | 258 | 4,300 |
2011/06/06 | 265 | 265 | 257 | 258 | 10,400 |
2011/06/03 | 261 | 268 | 261 | 262 | 12,300 |
2011/06/02 | 264 | 268 | 262 | 263 | 15,600 |
2011/06/01 | 267 | 277 | 265 | 273 | 14,700 |
2011/05/31 | 270 | 277 | 266 | 274 | 18,600 |
2011/05/30 | 264 | 273 | 254 | 273 | 31,900 |
2011/05/27 | 261 | 269 | 255 | 261 | 17,300 |
2011/05/26 | 258 | 270 | 258 | 270 | 9,200 |
2011/05/25 | 268 | 272 | 263 | 263 | 4,100 |
2011/05/24 | 284 | 284 | 263 | 271 | 15,100 |
2011/05/23 | 261 | 290 | 256 | 276 | 41,300 |
2011/05/20 | 258 | 275 | 255 | 266 | 14,900 |
2011/05/19 | 268 | 270 | 260 | 265 | 28,900 |
2011/05/18 | 273 | 273 | 264 | 268 | 11,400 |
2011/05/17 | 257 | 265 | 253 | 265 | 25,900 |
2011/05/16 | 250 | 258 | 244 | 252 | 61,500 |
2011/05/13 | 305 | 305 | 275 | 285 | 33,200 |
2011/05/12 | 297 | 300 | 296 | 296 | 11,500 |
2011/05/11 | 306 | 306 | 297 | 303 | 18,600 |
2011/05/10 | 304 | 308 | 300 | 306 | 14,400 |
2011/05/09 | 303 | 308 | 301 | 308 | 10,100 |
2011/05/06 | 306 | 306 | 301 | 301 | 21,700 |
2011/05/02 | 314 | 318 | 309 | 309 | 36,900 |
2011/04/28 | 289 | 309 | 289 | 309 | 56,100 |
2011/04/27 | 301 | 302 | 290 | 299 | 106,800 |
2011/04/26 | 263 | 320 | 262 | 305 | 502,100 |
2011/04/25 | 263 | 267 | 263 | 267 | 11,400 |
2011/04/22 | 268 | 270 | 263 | 263 | 39,000 |
2011/04/21 | 260 | 273 | 254 | 269 | 35,200 |
2011/04/20 | 255 | 263 | 255 | 261 | 6,900 |
2011/04/19 | 255 | 260 | 251 | 260 | 11,200 |
2011/04/18 | 265 | 265 | 257 | 265 | 8,700 |
2011/04/15 | 263 | 265 | 260 | 265 | 9,000 |
2011/04/14 | 257 | 262 | 255 | 262 | 4,300 |
2011/04/13 | 252 | 259 | 251 | 259 | 5,000 |
2011/04/12 | 260 | 260 | 253 | 253 | 7,400 |
2011/04/11 | 259 | 261 | 252 | 261 | 16,900 |
2011/04/08 | 253 | 259 | 250 | 259 | 14,200 |
2011/04/07 | 251 | 257 | 251 | 255 | 7,500 |
2011/04/06 | 266 | 266 | 245 | 259 | 26,900 |
2011/04/05 | 268 | 271 | 265 | 266 | 23,500 |
2011/04/04 | 274 | 275 | 267 | 275 | 15,400 |
2011/04/01 | 267 | 275 | 267 | 270 | 21,500 |
2011/03/31 | 274 | 275 | 267 | 270 | 32,700 |
2011/03/30 | 270 | 280 | 265 | 270 | 130,900 |
2011/03/29 | 230 | 258 | 230 | 247 | 33,400 |
2011/03/28 | 263 | 263 | 240 | 240 | 59,600 |
2011/03/25 | 270 | 270 | 253 | 263 | 42,700 |
2011/03/24 | 272 | 273 | 259 | 270 | 61,100 |
2011/03/23 | 261 | 277 | 261 | 274 | 42,400 |
2011/03/22 | 260 | 273 | 255 | 273 | 89,500 |
2011/03/18 | 220 | 245 | 220 | 244 | 62,900 |
2011/03/17 | 204 | 219 | 182 | 210 | 48,700 |
2011/03/16 | 218 | 218 | 170 | 204 | 178,300 |
2011/03/15 | 205 | 214 | 153 | 168 | 232,400 |
2011/03/14 | 249 | 281 | 233 | 233 | 190,100 |
2011/03/11 | 322 | 325 | 313 | 313 | 54,800 |
2011/03/10 | 343 | 344 | 328 | 329 | 59,900 |
2011/03/09 | 353 | 356 | 340 | 344 | 46,500 |
2011/03/08 | 357 | 365 | 351 | 352 | 40,300 |
2011/03/07 | 349 | 357 | 343 | 356 | 52,100 |
2011/03/04 | 378 | 381 | 349 | 351 | 268,800 |
2011/03/03 | 338 | 375 | 338 | 366 | 333,900 |
2011/03/02 | 329 | 339 | 329 | 337 | 48,800 |
2011/03/01 | 339 | 340 | 331 | 331 | 34,800 |
2011/02/28 | 339 | 343 | 325 | 336 | 93,100 |
2011/02/25 | 323 | 333 | 321 | 329 | 59,200 |
2011/02/24 | 329 | 336 | 320 | 320 | 99,000 |
2011/02/23 | 328 | 333 | 324 | 328 | 57,400 |
2011/02/22 | 336 | 338 | 331 | 333 | 78,700 |
2011/02/21 | 333 | 345 | 333 | 344 | 81,000 |
2011/02/18 | 338 | 346 | 332 | 341 | 111,100 |
2011/02/17 | 354 | 354 | 335 | 335 | 190,200 |
2011/02/16 | 347 | 359 | 339 | 353 | 264,200 |
2011/02/15 | 355 | 356 | 334 | 347 | 292,600 |
2011/02/14 | 375 | 381 | 347 | 360 | 464,400 |
2011/02/10 | 402 | 406 | 352 | 370 | 1,618,200 |
2011/02/09 | 341 | 423 | 341 | 409 | 3,098,400 |
2011/02/08 | 365 | 371 | 336 | 345 | 921,500 |
2011/02/07 | 293 | 357 | 290 | 357 | 589,500 |
2011/02/04 | 262 | 277 | 262 | 277 | 94,000 |
2011/02/03 | 260 | 260 | 254 | 254 | 12,800 |
2011/02/02 | 241 | 256 | 241 | 256 | 14,700 |
2011/02/01 | 239 | 243 | 236 | 241 | 6,000 |
2011/01/31 | 244 | 244 | 235 | 239 | 10,000 |
2011/01/28 | 253 | 255 | 247 | 247 | 11,800 |
2011/01/27 | 248 | 254 | 248 | 253 | 4,600 |
2011/01/26 | 255 | 255 | 249 | 249 | 9,900 |
2011/01/25 | 245 | 255 | 245 | 254 | 7,900 |
2011/01/24 | 228 | 249 | 228 | 242 | 18,400 |
2011/01/21 | 261 | 261 | 240 | 244 | 73,000 |
2011/01/20 | 268 | 270 | 262 | 262 | 46,300 |
2011/01/19 | 271 | 271 | 266 | 268 | 20,800 |
2011/01/18 | 265 | 274 | 263 | 265 | 29,300 |
2011/01/17 | 267 | 274 | 263 | 265 | 25,200 |
2011/01/14 | 264 | 266 | 258 | 266 | 49,600 |
2011/01/13 | 269 | 269 | 254 | 260 | 55,200 |
2011/01/12 | 260 | 285 | 252 | 267 | 146,400 |
2011/01/11 | 254 | 261 | 243 | 261 | 72,200 |
2011/01/07 | 273 | 273 | 241 | 252 | 131,500 |
2011/01/06 | 242 | 277 | 242 | 265 | 198,400 |
2011/01/05 | 224 | 242 | 222 | 241 | 116,500 |
2011/01/04 | 215 | 224 | 215 | 223 | 55,300 |