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 |
---|---|---|---|---|---|
2015/12/30 | 212 | 214 | 208 | 212 | 101,700 |
2015/12/29 | 210 | 212 | 208 | 210 | 50,800 |
2015/12/28 | 207 | 217 | 207 | 212 | 97,500 |
2015/12/25 | 207 | 213 | 203 | 207 | 227,200 |
2015/12/24 | 214 | 215 | 208 | 210 | 285,300 |
2015/12/22 | 204 | 227 | 204 | 212 | 1,781,900 |
2015/12/21 | 202 | 204 | 200 | 202 | 156,800 |
2015/12/18 | 211 | 211 | 205 | 205 | 203,500 |
2015/12/17 | 214 | 214 | 209 | 211 | 167,200 |
2015/12/16 | 209 | 214 | 208 | 210 | 131,300 |
2015/12/15 | 213 | 213 | 206 | 206 | 144,600 |
2015/12/14 | 208 | 216 | 208 | 211 | 134,800 |
2015/12/11 | 216 | 220 | 213 | 215 | 219,200 |
2015/12/10 | 209 | 215 | 208 | 213 | 203,300 |
2015/12/09 | 221 | 221 | 211 | 213 | 239,300 |
2015/12/08 | 224 | 227 | 215 | 219 | 338,700 |
2015/12/07 | 223 | 227 | 222 | 223 | 205,700 |
2015/12/04 | 223 | 225 | 220 | 224 | 348,700 |
2015/12/03 | 232 | 233 | 224 | 226 | 814,000 |
2015/12/02 | 217 | 230 | 217 | 230 | 826,500 |
2015/12/01 | 218 | 229 | 215 | 218 | 839,200 |
2015/11/30 | 213 | 216 | 212 | 214 | 321,400 |
2015/11/27 | 213 | 239 | 211 | 216 | 3,211,600 |
2015/11/26 | 207 | 214 | 207 | 213 | 263,100 |
2015/11/25 | 208 | 209 | 205 | 208 | 192,300 |
2015/11/24 | 207 | 212 | 205 | 209 | 258,500 |
2015/11/20 | 211 | 214 | 204 | 207 | 699,900 |
2015/11/19 | 202 | 239 | 202 | 215 | 4,705,200 |
2015/11/18 | 208 | 211 | 198 | 204 | 255,400 |
2015/11/17 | 205 | 210 | 205 | 206 | 55,200 |
2015/11/16 | 205 | 208 | 201 | 207 | 160,300 |
2015/11/13 | 206 | 209 | 205 | 208 | 148,300 |
2015/11/12 | 213 | 214 | 206 | 210 | 167,900 |
2015/11/11 | 215 | 216 | 212 | 214 | 94,000 |
2015/11/10 | 218 | 222 | 214 | 215 | 201,600 |
2015/11/09 | 218 | 234 | 217 | 221 | 318,500 |
2015/11/06 | 213 | 218 | 213 | 215 | 114,500 |
2015/11/05 | 222 | 223 | 211 | 215 | 254,900 |
2015/11/04 | 237 | 237 | 222 | 225 | 281,900 |
2015/11/02 | 235 | 237 | 226 | 235 | 213,500 |
2015/10/30 | 245 | 246 | 241 | 242 | 153,900 |
2015/10/29 | 243 | 252 | 243 | 248 | 187,700 |
2015/10/28 | 241 | 246 | 240 | 243 | 163,800 |
2015/10/27 | 245 | 249 | 239 | 244 | 340,100 |
2015/10/26 | 240 | 262 | 239 | 249 | 2,316,700 |
2015/10/23 | 234 | 237 | 229 | 234 | 232,200 |
2015/10/22 | 224 | 234 | 223 | 234 | 379,700 |
2015/10/21 | 227 | 230 | 223 | 227 | 246,100 |
2015/10/20 | 230 | 230 | 227 | 229 | 120,100 |
2015/10/19 | 232 | 239 | 227 | 230 | 588,600 |
2015/10/16 | 228 | 236 | 221 | 228 | 705,500 |
2015/10/15 | 217 | 242 | 212 | 224 | 912,100 |
2015/10/14 | 226 | 227 | 217 | 220 | 139,700 |
2015/10/13 | 226 | 230 | 225 | 226 | 68,200 |
2015/10/09 | 225 | 231 | 225 | 228 | 188,300 |
2015/10/08 | 237 | 238 | 229 | 230 | 129,600 |
2015/10/07 | 232 | 236 | 228 | 235 | 265,500 |
2015/10/06 | 239 | 240 | 233 | 235 | 256,100 |
2015/10/05 | 235 | 241 | 230 | 236 | 253,300 |
2015/10/02 | 230 | 235 | 227 | 233 | 180,700 |
2015/10/01 | 242 | 251 | 231 | 231 | 837,400 |
2015/09/30 | 227 | 229 | 217 | 229 | 425,200 |
2015/09/29 | 228 | 243 | 222 | 226 | 345,400 |
2015/09/28 | 248 | 267 | 234 | 234 | 2,328,900 |
2015/09/25 | 260 | 264 | 226 | 232 | 2,100,800 |
2015/09/24 | 262 | 273 | 246 | 261 | 10,103,800 |
2015/09/18 | 306 | 313 | 243 | 270 | 24,073,100 |
2015/09/17 | 242 | 242 | 237 | 242 | 537,800 |
2015/09/16 | 198 | 200 | 191 | 192 | 49,800 |
2015/09/15 | 202 | 203 | 195 | 196 | 79,600 |
2015/09/14 | 214 | 215 | 199 | 202 | 153,100 |
2015/09/11 | 200 | 230 | 197 | 212 | 629,400 |
2015/09/10 | 188 | 200 | 183 | 199 | 88,700 |
2015/09/09 | 188 | 193 | 186 | 193 | 82,500 |
2015/09/08 | 187 | 189 | 177 | 184 | 126,600 |
2015/09/07 | 190 | 195 | 177 | 185 | 122,700 |
2015/09/04 | 205 | 206 | 195 | 198 | 95,200 |
2015/09/03 | 205 | 209 | 200 | 206 | 97,200 |
2015/09/02 | 200 | 207 | 195 | 198 | 102,500 |
2015/09/01 | 216 | 218 | 202 | 203 | 196,700 |
2015/08/31 | 224 | 224 | 211 | 215 | 157,900 |
2015/08/28 | 219 | 232 | 219 | 228 | 83,400 |
2015/08/27 | 213 | 223 | 213 | 219 | 70,300 |
2015/08/26 | 198 | 215 | 198 | 215 | 63,700 |
2015/08/25 | 200 | 235 | 184 | 202 | 193,200 |
2015/08/24 | 216 | 219 | 205 | 206 | 245,900 |
2015/08/21 | 241 | 243 | 226 | 228 | 123,800 |
2015/08/20 | 251 | 252 | 244 | 248 | 92,900 |
2015/08/19 | 254 | 257 | 250 | 252 | 70,300 |
2015/08/18 | 254 | 257 | 253 | 255 | 51,500 |
2015/08/17 | 253 | 257 | 251 | 251 | 105,200 |
2015/08/14 | 262 | 264 | 250 | 258 | 274,300 |
2015/08/13 | 266 | 275 | 264 | 266 | 262,600 |
2015/08/12 | 297 | 297 | 276 | 279 | 403,200 |
2015/08/11 | 280 | 333 | 277 | 299 | 3,099,700 |
2015/08/10 | 268 | 278 | 267 | 274 | 29,700 |
2015/08/07 | 268 | 272 | 265 | 270 | 34,400 |
2015/08/06 | 272 | 272 | 268 | 270 | 11,100 |
2015/08/05 | 266 | 271 | 265 | 269 | 24,200 |
2015/08/04 | 267 | 271 | 264 | 268 | 38,400 |
2015/08/03 | 271 | 272 | 267 | 269 | 20,600 |
2015/07/31 | 271 | 273 | 270 | 271 | 12,400 |
2015/07/30 | 272 | 274 | 269 | 273 | 13,200 |
2015/07/29 | 273 | 275 | 268 | 272 | 44,400 |
2015/07/28 | 270 | 275 | 266 | 273 | 35,700 |
2015/07/27 | 284 | 287 | 276 | 277 | 16,600 |
2015/07/24 | 290 | 290 | 284 | 284 | 26,500 |
2015/07/23 | 284 | 287 | 280 | 287 | 45,700 |
2015/07/22 | 271 | 284 | 271 | 282 | 26,500 |
2015/07/21 | 271 | 280 | 271 | 278 | 32,700 |
2015/07/17 | 275 | 279 | 266 | 270 | 45,900 |
2015/07/16 | 280 | 280 | 276 | 280 | 10,300 |
2015/07/15 | 279 | 281 | 276 | 280 | 57,400 |
2015/07/14 | 270 | 276 | 270 | 276 | 19,800 |
2015/07/13 | 269 | 273 | 263 | 270 | 54,000 |
2015/07/10 | 270 | 274 | 269 | 272 | 12,400 |
2015/07/09 | 270 | 282 | 250 | 272 | 118,600 |
2015/07/08 | 292 | 293 | 276 | 282 | 64,900 |
2015/07/07 | 281 | 291 | 280 | 290 | 22,500 |
2015/07/06 | 287 | 287 | 276 | 276 | 18,100 |
2015/07/03 | 296 | 296 | 284 | 287 | 43,600 |
2015/07/02 | 300 | 302 | 293 | 294 | 41,400 |
2015/07/01 | 274 | 293 | 274 | 292 | 90,800 |
2015/06/30 | 271 | 280 | 270 | 273 | 61,000 |
2015/06/29 | 281 | 287 | 275 | 279 | 91,400 |
2015/06/26 | 293 | 295 | 291 | 292 | 13,900 |
2015/06/25 | 293 | 295 | 290 | 294 | 31,500 |
2015/06/24 | 296 | 298 | 295 | 298 | 26,900 |
2015/06/23 | 296 | 297 | 292 | 295 | 25,900 |
2015/06/22 | 291 | 296 | 291 | 296 | 20,900 |
2015/06/19 | 293 | 300 | 292 | 294 | 50,800 |
2015/06/18 | 304 | 305 | 288 | 295 | 109,200 |
2015/06/17 | 304 | 309 | 302 | 304 | 60,700 |
2015/06/16 | 304 | 305 | 301 | 304 | 43,500 |
2015/06/15 | 302 | 305 | 301 | 304 | 54,100 |
2015/06/12 | 300 | 304 | 300 | 304 | 29,300 |
2015/06/11 | 300 | 305 | 300 | 304 | 39,800 |
2015/06/10 | 304 | 306 | 302 | 302 | 32,100 |
2015/06/09 | 309 | 309 | 304 | 306 | 26,900 |
2015/06/08 | 314 | 318 | 309 | 314 | 81,500 |
2015/06/05 | 311 | 316 | 310 | 312 | 55,100 |
2015/06/04 | 312 | 313 | 308 | 312 | 44,300 |
2015/06/03 | 309 | 310 | 306 | 310 | 25,000 |
2015/06/02 | 309 | 314 | 305 | 306 | 67,200 |
2015/06/01 | 304 | 311 | 300 | 309 | 58,100 |
2015/05/29 | 295 | 311 | 294 | 304 | 142,300 |
2015/05/28 | 305 | 307 | 298 | 299 | 153,700 |
2015/05/27 | 311 | 312 | 306 | 308 | 65,300 |
2015/05/26 | 311 | 314 | 310 | 311 | 94,400 |
2015/05/25 | 308 | 313 | 304 | 312 | 135,100 |
2015/05/22 | 323 | 323 | 298 | 310 | 144,500 |
2015/05/21 | 326 | 326 | 319 | 322 | 92,100 |
2015/05/20 | 320 | 325 | 320 | 325 | 71,500 |
2015/05/19 | 317 | 324 | 316 | 319 | 67,200 |
2015/05/18 | 320 | 320 | 313 | 316 | 104,000 |
2015/05/15 | 316 | 320 | 316 | 318 | 64,700 |
2015/05/14 | 317 | 322 | 311 | 316 | 177,600 |
2015/05/13 | 337 | 337 | 321 | 325 | 225,600 |
2015/05/12 | 330 | 340 | 327 | 337 | 195,800 |
2015/05/11 | 330 | 335 | 324 | 330 | 173,400 |
2015/05/08 | 315 | 347 | 315 | 328 | 385,200 |
2015/05/07 | 312 | 316 | 308 | 312 | 113,300 |
2015/05/01 | 331 | 335 | 309 | 316 | 384,400 |
2015/04/30 | 349 | 352 | 333 | 337 | 300,600 |
2015/04/28 | 372 | 375 | 341 | 346 | 357,200 |
2015/04/27 | 370 | 380 | 361 | 370 | 328,400 |
2015/04/24 | 370 | 386 | 365 | 374 | 392,200 |
2015/04/23 | 361 | 415 | 355 | 380 | 2,450,500 |
2015/04/22 | 348 | 366 | 342 | 360 | 653,800 |
2015/04/21 | 348 | 359 | 336 | 350 | 525,600 |
2015/04/20 | 320 | 356 | 318 | 340 | 779,600 |
2015/04/17 | 331 | 334 | 318 | 322 | 188,300 |
2015/04/16 | 332 | 333 | 325 | 331 | 131,300 |
2015/04/15 | 328 | 345 | 324 | 333 | 402,200 |
2015/04/14 | 312 | 326 | 312 | 325 | 218,300 |
2015/04/13 | 315 | 325 | 307 | 315 | 303,700 |
2015/04/10 | 322 | 326 | 312 | 315 | 324,100 |
2015/04/09 | 328 | 338 | 316 | 320 | 594,300 |
2015/04/08 | 365 | 380 | 328 | 331 | 1,418,000 |
2015/04/07 | 317 | 398 | 314 | 368 | 7,482,100 |
2015/04/06 | 306 | 344 | 305 | 318 | 1,409,400 |
2015/04/03 | 306 | 316 | 303 | 305 | 479,200 |
2015/04/02 | 303 | 310 | 302 | 303 | 324,400 |
2015/04/01 | 300 | 318 | 299 | 306 | 544,300 |
2015/03/31 | 301 | 314 | 297 | 301 | 506,100 |
2015/03/30 | 309 | 335 | 300 | 303 | 1,696,400 |
2015/03/27 | 303 | 318 | 301 | 301 | 1,077,900 |
2015/03/26 | 313 | 324 | 300 | 305 | 2,112,600 |
2015/03/25 | 345 | 356 | 312 | 325 | 4,182,300 |
2015/03/24 | 348 | 381 | 333 | 352 | 12,755,600 |
2015/03/23 | 326 | 395 | 310 | 340 | 46,137,500 |
2015/03/20 | 250 | 328 | 250 | 315 | 17,128,100 |
2015/03/19 | 242 | 252 | 242 | 248 | 43,900 |
2015/03/18 | 250 | 251 | 239 | 244 | 85,900 |
2015/03/17 | 256 | 262 | 250 | 250 | 171,900 |
2015/03/16 | 243 | 258 | 240 | 258 | 226,800 |
2015/03/13 | 244 | 246 | 241 | 243 | 58,400 |
2015/03/12 | 241 | 243 | 237 | 241 | 32,500 |
2015/03/11 | 241 | 243 | 238 | 242 | 35,300 |
2015/03/10 | 243 | 245 | 240 | 241 | 83,000 |
2015/03/09 | 243 | 243 | 238 | 239 | 70,800 |
2015/03/06 | 244 | 245 | 241 | 244 | 85,300 |
2015/03/05 | 243 | 246 | 242 | 244 | 58,800 |
2015/03/04 | 235 | 243 | 235 | 242 | 44,800 |
2015/03/03 | 242 | 244 | 236 | 238 | 99,100 |
2015/03/02 | 243 | 243 | 239 | 242 | 66,000 |
2015/02/27 | 248 | 248 | 237 | 238 | 133,800 |
2015/02/26 | 250 | 250 | 244 | 247 | 110,400 |
2015/02/25 | 243 | 250 | 242 | 250 | 158,200 |
2015/02/24 | 240 | 243 | 238 | 241 | 101,800 |
2015/02/23 | 238 | 240 | 235 | 238 | 118,100 |
2015/02/20 | 226 | 235 | 222 | 233 | 135,200 |
2015/02/19 | 231 | 232 | 225 | 226 | 67,400 |
2015/02/18 | 232 | 237 | 232 | 233 | 43,000 |
2015/02/17 | 241 | 241 | 229 | 233 | 191,200 |
2015/02/16 | 230 | 239 | 220 | 239 | 233,600 |
2015/02/13 | 218 | 229 | 210 | 227 | 137,900 |
2015/02/12 | 227 | 227 | 216 | 220 | 200,400 |
2015/02/10 | 211 | 220 | 209 | 217 | 67,400 |
2015/02/09 | 208 | 219 | 207 | 214 | 136,600 |
2015/02/06 | 202 | 208 | 202 | 207 | 51,400 |
2015/02/05 | 207 | 207 | 202 | 205 | 48,700 |
2015/02/04 | 206 | 208 | 205 | 206 | 14,500 |
2015/02/03 | 207 | 208 | 205 | 205 | 14,900 |
2015/02/02 | 207 | 208 | 204 | 208 | 21,500 |
2015/01/30 | 207 | 210 | 203 | 207 | 67,500 |
2015/01/29 | 214 | 214 | 207 | 208 | 27,700 |
2015/01/28 | 202 | 220 | 201 | 216 | 133,900 |
2015/01/27 | 202 | 206 | 202 | 204 | 23,100 |
2015/01/26 | 205 | 210 | 204 | 205 | 10,800 |
2015/01/23 | 206 | 210 | 206 | 206 | 13,900 |
2015/01/22 | 206 | 208 | 205 | 207 | 4,400 |
2015/01/21 | 208 | 209 | 206 | 208 | 11,700 |
2015/01/20 | 207 | 208 | 205 | 208 | 13,400 |
2015/01/19 | 204 | 207 | 203 | 203 | 17,300 |
2015/01/16 | 208 | 209 | 203 | 205 | 26,900 |
2015/01/15 | 210 | 211 | 205 | 207 | 37,900 |
2015/01/14 | 210 | 212 | 205 | 209 | 50,600 |
2015/01/13 | 200 | 218 | 198 | 210 | 166,000 |
2015/01/09 | 196 | 202 | 196 | 197 | 15,200 |
2015/01/08 | 202 | 203 | 200 | 202 | 12,300 |
2015/01/07 | 195 | 202 | 195 | 201 | 11,300 |
2015/01/06 | 201 | 203 | 197 | 199 | 25,000 |
2015/01/05 | 197 | 207 | 197 | 203 | 29,400 |