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 |
---|---|---|---|---|---|
2013/12/30 | 175 | 180 | 175 | 178 | 15,700 |
2013/12/27 | 174 | 176 | 173 | 175 | 9,300 |
2013/12/26 | 170 | 177 | 170 | 175 | 20,200 |
2013/12/25 | 170 | 173 | 169 | 170 | 29,100 |
2013/12/24 | 174 | 176 | 170 | 170 | 45,800 |
2013/12/20 | 178 | 180 | 175 | 178 | 25,700 |
2013/12/19 | 178 | 181 | 178 | 178 | 18,900 |
2013/12/18 | 180 | 181 | 178 | 178 | 20,600 |
2013/12/17 | 182 | 182 | 179 | 182 | 10,700 |
2013/12/16 | 180 | 180 | 177 | 180 | 34,600 |
2013/12/13 | 182 | 183 | 178 | 182 | 38,700 |
2013/12/12 | 183 | 184 | 182 | 182 | 7,900 |
2013/12/11 | 183 | 186 | 182 | 184 | 18,700 |
2013/12/10 | 189 | 189 | 186 | 188 | 18,100 |
2013/12/09 | 188 | 188 | 184 | 188 | 31,700 |
2013/12/06 | 180 | 187 | 180 | 183 | 29,900 |
2013/12/05 | 182 | 185 | 181 | 182 | 21,000 |
2013/12/04 | 182 | 186 | 181 | 184 | 33,700 |
2013/12/03 | 180 | 185 | 180 | 183 | 26,200 |
2013/12/02 | 182 | 186 | 182 | 183 | 17,200 |
2013/11/29 | 191 | 191 | 184 | 186 | 43,300 |
2013/11/28 | 190 | 191 | 184 | 186 | 61,400 |
2013/11/27 | 195 | 197 | 188 | 190 | 75,000 |
2013/11/26 | 204 | 204 | 194 | 194 | 317,300 |
2013/11/25 | 185 | 233 | 185 | 199 | 2,686,500 |
2013/11/22 | 187 | 188 | 184 | 184 | 29,900 |
2013/11/21 | 187 | 188 | 185 | 185 | 18,400 |
2013/11/20 | 185 | 188 | 184 | 187 | 20,600 |
2013/11/19 | 180 | 190 | 180 | 186 | 54,100 |
2013/11/18 | 183 | 202 | 170 | 182 | 381,700 |
2013/11/15 | 169 | 169 | 165 | 168 | 20,200 |
2013/11/14 | 165 | 170 | 164 | 169 | 21,200 |
2013/11/13 | 173 | 174 | 165 | 170 | 50,800 |
2013/11/12 | 175 | 178 | 173 | 177 | 17,500 |
2013/11/11 | 178 | 179 | 173 | 176 | 33,900 |
2013/11/08 | 182 | 182 | 176 | 177 | 2,400 |
2013/11/07 | 185 | 185 | 171 | 182 | 58,200 |
2013/11/06 | 184 | 185 | 183 | 184 | 15,100 |
2013/11/05 | 184 | 185 | 181 | 185 | 9,800 |
2013/11/01 | 180 | 184 | 178 | 184 | 13,200 |
2013/10/31 | 182 | 184 | 180 | 180 | 14,900 |
2013/10/30 | 186 | 187 | 182 | 186 | 20,200 |
2013/10/29 | 182 | 192 | 182 | 187 | 77,100 |
2013/10/28 | 180 | 182 | 180 | 182 | 5,800 |
2013/10/25 | 177 | 183 | 176 | 182 | 6,700 |
2013/10/24 | 180 | 180 | 176 | 178 | 17,700 |
2013/10/23 | 182 | 186 | 180 | 180 | 33,000 |
2013/10/22 | 180 | 184 | 179 | 181 | 16,600 |
2013/10/21 | 181 | 182 | 178 | 180 | 11,700 |
2013/10/18 | 186 | 186 | 182 | 185 | 10,800 |
2013/10/17 | 186 | 192 | 183 | 186 | 49,500 |
2013/10/16 | 181 | 189 | 178 | 186 | 62,100 |
2013/10/15 | 172 | 193 | 172 | 181 | 191,100 |
2013/10/11 | 171 | 173 | 170 | 171 | 12,600 |
2013/10/10 | 169 | 170 | 167 | 168 | 16,800 |
2013/10/09 | 169 | 170 | 167 | 169 | 21,900 |
2013/10/08 | 171 | 172 | 168 | 170 | 23,100 |
2013/10/07 | 174 | 174 | 170 | 173 | 32,000 |
2013/10/04 | 178 | 185 | 172 | 173 | 65,900 |
2013/10/03 | 184 | 215 | 181 | 183 | 666,300 |
2013/10/02 | 170 | 180 | 165 | 180 | 26,100 |
2013/10/01 | 171 | 171 | 167 | 170 | 3,300 |
2013/09/30 | 168 | 170 | 165 | 167 | 9,200 |
2013/09/27 | 175 | 175 | 168 | 169 | 20,800 |
2013/09/26 | 170 | 172 | 167 | 172 | 8,300 |
2013/09/25 | 174 | 177 | 172 | 173 | 5,900 |
2013/09/24 | 177 | 177 | 172 | 175 | 9,000 |
2013/09/20 | 176 | 178 | 172 | 176 | 9,000 |
2013/09/19 | 172 | 178 | 172 | 177 | 17,600 |
2013/09/18 | 174 | 175 | 172 | 173 | 34,200 |
2013/09/17 | 168 | 172 | 168 | 172 | 13,900 |
2013/09/13 | 168 | 170 | 168 | 168 | 11,500 |
2013/09/12 | 165 | 167 | 164 | 167 | 7,500 |
2013/09/11 | 162 | 169 | 162 | 168 | 39,600 |
2013/09/10 | 163 | 164 | 161 | 163 | 7,100 |
2013/09/09 | 163 | 164 | 161 | 164 | 2,500 |
2013/09/06 | 163 | 163 | 159 | 162 | 7,800 |
2013/09/05 | 163 | 164 | 156 | 164 | 17,400 |
2013/09/04 | 160 | 163 | 158 | 163 | 17,800 |
2013/09/03 | 160 | 162 | 156 | 162 | 19,500 |
2013/09/02 | 161 | 162 | 157 | 160 | 5,800 |
2013/08/30 | 161 | 161 | 157 | 161 | 2,100 |
2013/08/29 | 160 | 164 | 156 | 161 | 5,100 |
2013/08/28 | 162 | 162 | 155 | 162 | 5,400 |
2013/08/27 | 161 | 163 | 159 | 163 | 2,600 |
2013/08/26 | 162 | 162 | 161 | 162 | 1,400 |
2013/08/23 | 163 | 163 | 159 | 161 | 7,400 |
2013/08/22 | 162 | 163 | 160 | 163 | 4,100 |
2013/08/21 | 165 | 165 | 160 | 165 | 9,600 |
2013/08/20 | 164 | 165 | 163 | 164 | 8,200 |
2013/08/19 | 165 | 167 | 163 | 166 | 8,300 |
2013/08/16 | 163 | 166 | 160 | 166 | 13,300 |
2013/08/15 | 168 | 170 | 163 | 165 | 22,300 |
2013/08/14 | 167 | 168 | 167 | 168 | 1,400 |
2013/08/13 | 165 | 167 | 165 | 167 | 5,100 |
2013/08/12 | 170 | 171 | 165 | 167 | 15,400 |
2013/08/09 | 165 | 169 | 165 | 169 | 3,400 |
2013/08/08 | 163 | 170 | 163 | 167 | 32,300 |
2013/08/07 | 165 | 169 | 165 | 168 | 4,100 |
2013/08/06 | 166 | 167 | 164 | 167 | 4,900 |
2013/08/05 | 166 | 168 | 165 | 167 | 7,400 |
2013/08/02 | 163 | 165 | 162 | 165 | 6,000 |
2013/08/01 | 161 | 167 | 161 | 163 | 9,200 |
2013/07/31 | 162 | 168 | 162 | 168 | 12,100 |
2013/07/30 | 158 | 162 | 157 | 162 | 17,500 |
2013/07/29 | 165 | 165 | 155 | 160 | 14,100 |
2013/07/26 | 163 | 166 | 163 | 165 | 11,500 |
2013/07/25 | 168 | 170 | 164 | 164 | 12,500 |
2013/07/24 | 170 | 173 | 168 | 170 | 2,400 |
2013/07/23 | 170 | 172 | 166 | 170 | 16,200 |
2013/07/22 | 169 | 171 | 167 | 170 | 4,000 |
2013/07/19 | 172 | 173 | 165 | 169 | 14,700 |
2013/07/18 | 171 | 177 | 171 | 174 | 5,300 |
2013/07/17 | 171 | 176 | 171 | 174 | 20,100 |
2013/07/16 | 165 | 177 | 164 | 173 | 45,800 |
2013/07/12 | 164 | 165 | 163 | 164 | 7,300 |
2013/07/11 | 162 | 164 | 162 | 163 | 7,800 |
2013/07/10 | 163 | 166 | 162 | 163 | 29,400 |
2013/07/09 | 162 | 165 | 159 | 161 | 7,200 |
2013/07/08 | 163 | 165 | 163 | 164 | 5,300 |
2013/07/05 | 161 | 166 | 160 | 163 | 20,700 |
2013/07/04 | 160 | 160 | 156 | 160 | 7,700 |
2013/07/03 | 154 | 161 | 154 | 161 | 14,300 |
2013/07/02 | 155 | 158 | 154 | 154 | 10,600 |
2013/07/01 | 155 | 157 | 155 | 156 | 5,100 |
2013/06/28 | 150 | 154 | 149 | 153 | 14,800 |
2013/06/27 | 150 | 152 | 148 | 149 | 7,400 |
2013/06/26 | 152 | 152 | 148 | 148 | 22,400 |
2013/06/25 | 152 | 152 | 150 | 150 | 4,600 |
2013/06/24 | 153 | 153 | 151 | 151 | 9,400 |
2013/06/21 | 153 | 155 | 150 | 152 | 8,300 |
2013/06/20 | 152 | 154 | 152 | 154 | 7,500 |
2013/06/19 | 154 | 157 | 149 | 155 | 46,300 |
2013/06/18 | 157 | 157 | 150 | 153 | 24,300 |
2013/06/17 | 159 | 161 | 155 | 157 | 15,700 |
2013/06/14 | 161 | 161 | 158 | 158 | 3,100 |
2013/06/13 | 157 | 159 | 155 | 159 | 6,100 |
2013/06/12 | 159 | 160 | 158 | 158 | 6,800 |
2013/06/11 | 162 | 163 | 159 | 159 | 3,900 |
2013/06/10 | 157 | 161 | 156 | 161 | 8,500 |
2013/06/07 | 156 | 156 | 148 | 152 | 41,300 |
2013/06/06 | 168 | 168 | 159 | 160 | 25,500 |
2013/06/05 | 171 | 171 | 166 | 170 | 11,600 |
2013/06/04 | 168 | 171 | 162 | 171 | 12,600 |
2013/06/03 | 174 | 174 | 167 | 168 | 15,900 |
2013/05/31 | 170 | 176 | 170 | 176 | 40,400 |
2013/05/30 | 174 | 177 | 170 | 170 | 24,300 |
2013/05/29 | 171 | 175 | 171 | 175 | 8,400 |
2013/05/28 | 170 | 175 | 169 | 175 | 13,000 |
2013/05/27 | 170 | 177 | 169 | 171 | 23,500 |
2013/05/24 | 174 | 178 | 171 | 174 | 24,400 |
2013/05/23 | 185 | 185 | 170 | 170 | 94,700 |
2013/05/22 | 208 | 208 | 185 | 187 | 188,600 |
2013/05/21 | 182 | 218 | 182 | 208 | 526,300 |
2013/05/20 | 175 | 182 | 175 | 182 | 53,100 |
2013/05/17 | 173 | 177 | 166 | 175 | 33,900 |
2013/05/16 | 171 | 172 | 167 | 170 | 29,400 |
2013/05/15 | 180 | 180 | 171 | 172 | 35,500 |
2013/05/14 | 177 | 183 | 177 | 179 | 35,500 |
2013/05/13 | 176 | 179 | 175 | 177 | 26,900 |
2013/05/10 | 176 | 182 | 171 | 175 | 57,600 |
2013/05/09 | 175 | 178 | 171 | 175 | 43,300 |
2013/05/08 | 180 | 180 | 176 | 179 | 44,800 |
2013/05/07 | 179 | 182 | 176 | 181 | 48,600 |
2013/05/02 | 176 | 178 | 173 | 174 | 14,300 |
2013/05/01 | 171 | 178 | 171 | 176 | 52,400 |
2013/04/30 | 174 | 175 | 170 | 173 | 27,400 |
2013/04/26 | 180 | 180 | 169 | 174 | 111,200 |
2013/04/25 | 166 | 178 | 165 | 177 | 89,300 |
2013/04/24 | 166 | 166 | 164 | 166 | 11,900 |
2013/04/23 | 164 | 166 | 163 | 166 | 26,300 |
2013/04/22 | 168 | 168 | 162 | 162 | 52,900 |
2013/04/19 | 163 | 165 | 160 | 165 | 22,200 |
2013/04/18 | 163 | 166 | 161 | 165 | 67,500 |
2013/04/17 | 162 | 164 | 161 | 162 | 10,900 |
2013/04/16 | 155 | 161 | 154 | 161 | 35,700 |
2013/04/15 | 160 | 160 | 158 | 159 | 15,800 |
2013/04/12 | 162 | 162 | 158 | 159 | 22,800 |
2013/04/11 | 162 | 163 | 161 | 162 | 16,800 |
2013/04/10 | 163 | 165 | 154 | 164 | 74,400 |
2013/04/09 | 163 | 164 | 160 | 163 | 26,600 |
2013/04/08 | 155 | 171 | 152 | 163 | 117,400 |
2013/04/05 | 157 | 158 | 153 | 155 | 19,100 |
2013/04/04 | 152 | 154 | 150 | 154 | 13,400 |
2013/04/03 | 153 | 154 | 149 | 154 | 9,800 |
2013/04/02 | 150 | 155 | 142 | 155 | 41,500 |
2013/04/01 | 155 | 163 | 155 | 155 | 51,300 |
2013/03/29 | 156 | 158 | 154 | 157 | 34,100 |
2013/03/28 | 159 | 159 | 152 | 153 | 64,900 |
2013/03/27 | 160 | 164 | 160 | 160 | 23,200 |
2013/03/26 | 159 | 161 | 158 | 161 | 7,300 |
2013/03/25 | 160 | 160 | 158 | 160 | 31,500 |
2013/03/22 | 162 | 164 | 160 | 160 | 42,000 |
2013/03/21 | 164 | 164 | 161 | 164 | 70,000 |
2013/03/19 | 164 | 167 | 163 | 163 | 35,700 |
2013/03/18 | 167 | 169 | 163 | 168 | 62,500 |
2013/03/15 | 182 | 183 | 167 | 172 | 94,300 |
2013/03/14 | 178 | 184 | 175 | 180 | 127,200 |
2013/03/13 | 206 | 215 | 179 | 183 | 1,077,100 |
2013/03/12 | 186 | 201 | 177 | 201 | 484,200 |
2013/03/11 | 148 | 153 | 148 | 151 | 39,800 |
2013/03/08 | 143 | 147 | 143 | 147 | 49,200 |
2013/03/07 | 143 | 143 | 141 | 141 | 38,500 |
2013/03/06 | 141 | 144 | 141 | 144 | 43,100 |
2013/03/05 | 141 | 143 | 140 | 141 | 61,000 |
2013/03/04 | 143 | 144 | 141 | 142 | 10,900 |
2013/03/01 | 144 | 144 | 142 | 143 | 12,800 |
2013/02/28 | 142 | 145 | 142 | 143 | 8,800 |
2013/02/27 | 142 | 144 | 141 | 144 | 4,900 |
2013/02/26 | 143 | 143 | 141 | 143 | 13,400 |
2013/02/25 | 145 | 145 | 139 | 144 | 18,800 |
2013/02/22 | 142 | 145 | 142 | 144 | 15,900 |
2013/02/21 | 143 | 144 | 142 | 142 | 21,000 |
2013/02/20 | 144 | 146 | 141 | 143 | 26,500 |
2013/02/19 | 142 | 145 | 142 | 144 | 9,600 |
2013/02/18 | 142 | 146 | 141 | 141 | 10,300 |
2013/02/15 | 141 | 144 | 140 | 141 | 18,000 |
2013/02/14 | 140 | 141 | 139 | 140 | 9,000 |
2013/02/13 | 140 | 147 | 133 | 142 | 146,800 |
2013/02/12 | 157 | 161 | 157 | 159 | 25,700 |
2013/02/08 | 158 | 159 | 156 | 156 | 15,900 |
2013/02/07 | 158 | 160 | 157 | 157 | 12,200 |
2013/02/06 | 156 | 159 | 156 | 157 | 11,300 |
2013/02/05 | 160 | 160 | 155 | 155 | 46,500 |
2013/02/04 | 161 | 161 | 155 | 159 | 30,100 |
2013/02/01 | 159 | 161 | 155 | 161 | 32,700 |
2013/01/31 | 160 | 160 | 158 | 159 | 13,600 |
2013/01/30 | 160 | 163 | 158 | 160 | 45,200 |
2013/01/29 | 158 | 159 | 158 | 159 | 7,700 |
2013/01/28 | 162 | 162 | 158 | 159 | 22,300 |
2013/01/25 | 157 | 160 | 157 | 159 | 15,800 |
2013/01/24 | 158 | 158 | 156 | 157 | 2,200 |
2013/01/23 | 158 | 158 | 154 | 155 | 15,500 |
2013/01/22 | 159 | 159 | 154 | 158 | 16,800 |
2013/01/21 | 162 | 162 | 157 | 159 | 8,700 |
2013/01/18 | 158 | 161 | 157 | 161 | 22,700 |
2013/01/17 | 165 | 165 | 155 | 156 | 35,400 |
2013/01/16 | 163 | 166 | 163 | 165 | 25,200 |
2013/01/15 | 161 | 167 | 160 | 162 | 46,000 |
2013/01/11 | 160 | 162 | 157 | 162 | 62,500 |
2013/01/10 | 161 | 161 | 156 | 157 | 71,100 |
2013/01/09 | 157 | 160 | 154 | 158 | 66,700 |
2013/01/08 | 154 | 157 | 153 | 155 | 18,800 |
2013/01/07 | 150 | 156 | 150 | 154 | 66,400 |
2013/01/04 | 150 | 152 | 149 | 150 | 32,900 |