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 |
---|---|---|---|---|---|
2016/12/30 | 141 | 143 | 141 | 143 | 100,100 |
2016/12/29 | 144 | 144 | 142 | 142 | 27,600 |
2016/12/28 | 141 | 144 | 141 | 144 | 41,200 |
2016/12/27 | 143 | 143 | 141 | 142 | 60,000 |
2016/12/26 | 144 | 145 | 140 | 143 | 182,800 |
2016/12/22 | 143 | 145 | 143 | 143 | 119,100 |
2016/12/21 | 148 | 148 | 144 | 145 | 83,400 |
2016/12/20 | 147 | 147 | 145 | 146 | 56,900 |
2016/12/19 | 148 | 148 | 144 | 146 | 184,500 |
2016/12/16 | 154 | 154 | 148 | 148 | 485,300 |
2016/12/15 | 157 | 161 | 157 | 158 | 153,500 |
2016/12/14 | 156 | 159 | 155 | 158 | 100,100 |
2016/12/13 | 157 | 157 | 155 | 156 | 17,700 |
2016/12/12 | 155 | 157 | 155 | 157 | 48,800 |
2016/12/09 | 154 | 157 | 154 | 155 | 79,000 |
2016/12/08 | 156 | 157 | 154 | 155 | 93,200 |
2016/12/07 | 153 | 156 | 153 | 156 | 181,700 |
2016/12/06 | 152 | 154 | 151 | 152 | 120,900 |
2016/12/05 | 153 | 155 | 149 | 151 | 76,700 |
2016/12/02 | 153 | 155 | 150 | 154 | 137,000 |
2016/12/01 | 158 | 158 | 153 | 153 | 142,300 |
2016/11/30 | 155 | 157 | 155 | 157 | 27,300 |
2016/11/29 | 156 | 157 | 155 | 156 | 20,800 |
2016/11/28 | 157 | 158 | 156 | 157 | 101,200 |
2016/11/25 | 159 | 160 | 157 | 157 | 148,000 |
2016/11/24 | 154 | 158 | 154 | 157 | 201,200 |
2016/11/22 | 151 | 155 | 148 | 153 | 145,100 |
2016/11/21 | 150 | 153 | 149 | 152 | 63,100 |
2016/11/18 | 152 | 152 | 150 | 151 | 34,400 |
2016/11/17 | 151 | 152 | 150 | 151 | 40,900 |
2016/11/16 | 150 | 154 | 150 | 151 | 116,300 |
2016/11/15 | 148 | 156 | 146 | 150 | 215,400 |
2016/11/14 | 144 | 148 | 143 | 148 | 43,800 |
2016/11/11 | 145 | 147 | 144 | 146 | 9,700 |
2016/11/10 | 142 | 146 | 142 | 144 | 68,200 |
2016/11/09 | 146 | 147 | 138 | 138 | 102,500 |
2016/11/08 | 146 | 148 | 146 | 147 | 16,600 |
2016/11/07 | 147 | 147 | 145 | 145 | 15,800 |
2016/11/04 | 145 | 147 | 145 | 147 | 24,700 |
2016/11/02 | 147 | 150 | 145 | 145 | 35,800 |
2016/11/01 | 150 | 150 | 146 | 148 | 38,000 |
2016/10/31 | 147 | 150 | 146 | 150 | 24,300 |
2016/10/28 | 147 | 148 | 146 | 147 | 12,800 |
2016/10/27 | 147 | 147 | 145 | 145 | 6,200 |
2016/10/26 | 147 | 148 | 145 | 145 | 40,600 |
2016/10/25 | 148 | 148 | 145 | 146 | 21,200 |
2016/10/24 | 148 | 148 | 146 | 147 | 25,400 |
2016/10/21 | 145 | 147 | 145 | 145 | 20,300 |
2016/10/20 | 144 | 146 | 144 | 146 | 27,700 |
2016/10/19 | 145 | 146 | 144 | 146 | 19,500 |
2016/10/18 | 147 | 147 | 145 | 145 | 21,300 |
2016/10/17 | 145 | 147 | 143 | 147 | 44,200 |
2016/10/14 | 145 | 147 | 144 | 145 | 22,600 |
2016/10/13 | 147 | 149 | 145 | 146 | 78,900 |
2016/10/12 | 148 | 152 | 146 | 146 | 120,400 |
2016/10/11 | 145 | 149 | 145 | 148 | 117,000 |
2016/10/07 | 141 | 148 | 141 | 145 | 95,000 |
2016/10/06 | 142 | 143 | 141 | 141 | 39,900 |
2016/10/05 | 142 | 142 | 140 | 141 | 25,300 |
2016/10/04 | 141 | 141 | 140 | 141 | 33,800 |
2016/10/03 | 140 | 141 | 140 | 141 | 24,600 |
2016/09/30 | 140 | 141 | 139 | 140 | 39,500 |
2016/09/29 | 142 | 142 | 141 | 142 | 37,800 |
2016/09/28 | 141 | 142 | 140 | 142 | 43,100 |
2016/09/27 | 145 | 145 | 141 | 142 | 32,400 |
2016/09/26 | 145 | 145 | 144 | 145 | 34,900 |
2016/09/23 | 148 | 148 | 146 | 146 | 54,300 |
2016/09/21 | 146 | 149 | 145 | 147 | 66,500 |
2016/09/20 | 144 | 146 | 143 | 146 | 51,500 |
2016/09/16 | 146 | 146 | 143 | 145 | 71,300 |
2016/09/15 | 143 | 149 | 142 | 143 | 117,600 |
2016/09/14 | 147 | 147 | 143 | 144 | 56,400 |
2016/09/13 | 146 | 148 | 146 | 148 | 42,000 |
2016/09/12 | 147 | 149 | 145 | 145 | 53,400 |
2016/09/09 | 148 | 151 | 148 | 150 | 70,900 |
2016/09/08 | 153 | 153 | 148 | 149 | 61,900 |
2016/09/07 | 152 | 154 | 151 | 151 | 46,200 |
2016/09/06 | 152 | 153 | 151 | 152 | 56,000 |
2016/09/05 | 153 | 156 | 152 | 152 | 133,100 |
2016/09/02 | 152 | 154 | 150 | 152 | 81,200 |
2016/09/01 | 158 | 158 | 149 | 155 | 234,200 |
2016/08/31 | 165 | 166 | 156 | 158 | 795,600 |
2016/08/30 | 150 | 156 | 148 | 153 | 276,800 |
2016/08/29 | 147 | 151 | 145 | 151 | 151,600 |
2016/08/26 | 147 | 148 | 144 | 147 | 163,400 |
2016/08/25 | 139 | 151 | 137 | 150 | 894,800 |
2016/08/24 | 137 | 149 | 136 | 141 | 438,700 |
2016/08/23 | 138 | 138 | 137 | 137 | 40,400 |
2016/08/22 | 135 | 138 | 135 | 138 | 47,600 |
2016/08/19 | 135 | 136 | 134 | 136 | 39,400 |
2016/08/18 | 136 | 136 | 132 | 135 | 94,000 |
2016/08/17 | 134 | 137 | 134 | 136 | 37,100 |
2016/08/16 | 136 | 137 | 135 | 135 | 28,300 |
2016/08/15 | 133 | 137 | 133 | 134 | 66,400 |
2016/08/12 | 136 | 136 | 131 | 134 | 164,800 |
2016/08/10 | 142 | 142 | 138 | 138 | 72,000 |
2016/08/09 | 142 | 146 | 141 | 143 | 49,400 |
2016/08/08 | 143 | 143 | 140 | 142 | 18,100 |
2016/08/05 | 141 | 143 | 140 | 143 | 14,500 |
2016/08/04 | 140 | 142 | 139 | 140 | 54,600 |
2016/08/03 | 143 | 144 | 139 | 141 | 111,700 |
2016/08/02 | 140 | 145 | 140 | 143 | 122,000 |
2016/08/01 | 141 | 143 | 138 | 142 | 62,400 |
2016/07/29 | 147 | 148 | 138 | 141 | 130,700 |
2016/07/28 | 148 | 149 | 144 | 145 | 212,800 |
2016/07/27 | 146 | 153 | 144 | 153 | 418,600 |
2016/07/26 | 149 | 149 | 144 | 144 | 144,900 |
2016/07/25 | 147 | 149 | 144 | 146 | 86,000 |
2016/07/22 | 146 | 147 | 144 | 147 | 74,000 |
2016/07/21 | 147 | 149 | 146 | 148 | 68,900 |
2016/07/20 | 146 | 147 | 143 | 147 | 42,800 |
2016/07/19 | 146 | 147 | 143 | 143 | 68,500 |
2016/07/15 | 145 | 150 | 144 | 146 | 67,200 |
2016/07/14 | 144 | 147 | 144 | 145 | 68,100 |
2016/07/13 | 151 | 152 | 144 | 145 | 178,400 |
2016/07/12 | 143 | 149 | 143 | 146 | 132,800 |
2016/07/11 | 141 | 144 | 139 | 141 | 81,100 |
2016/07/08 | 141 | 141 | 136 | 137 | 31,600 |
2016/07/07 | 138 | 141 | 138 | 138 | 64,800 |
2016/07/06 | 141 | 141 | 136 | 138 | 104,900 |
2016/07/05 | 149 | 149 | 143 | 143 | 103,600 |
2016/07/04 | 151 | 151 | 147 | 149 | 42,300 |
2016/07/01 | 153 | 153 | 147 | 149 | 89,000 |
2016/06/30 | 146 | 161 | 146 | 151 | 394,500 |
2016/06/29 | 138 | 146 | 133 | 144 | 205,400 |
2016/06/28 | 132 | 138 | 129 | 136 | 95,500 |
2016/06/27 | 128 | 136 | 128 | 134 | 167,000 |
2016/06/24 | 151 | 151 | 105 | 131 | 468,600 |
2016/06/23 | 149 | 149 | 145 | 148 | 94,100 |
2016/06/22 | 150 | 151 | 149 | 149 | 54,400 |
2016/06/21 | 151 | 152 | 147 | 152 | 89,100 |
2016/06/20 | 152 | 154 | 147 | 152 | 231,200 |
2016/06/17 | 145 | 160 | 143 | 147 | 385,300 |
2016/06/16 | 153 | 153 | 141 | 141 | 253,800 |
2016/06/15 | 150 | 156 | 150 | 152 | 97,800 |
2016/06/14 | 157 | 157 | 148 | 150 | 350,300 |
2016/06/13 | 163 | 163 | 153 | 154 | 470,200 |
2016/06/10 | 163 | 168 | 162 | 167 | 171,900 |
2016/06/09 | 170 | 172 | 161 | 164 | 531,700 |
2016/06/08 | 175 | 176 | 168 | 170 | 796,800 |
2016/06/07 | 166 | 177 | 164 | 174 | 1,009,400 |
2016/06/06 | 157 | 183 | 157 | 169 | 2,741,800 |
2016/06/03 | 159 | 163 | 155 | 157 | 1,293,100 |
2016/06/02 | 150 | 179 | 149 | 164 | 4,868,100 |
2016/06/01 | 148 | 152 | 148 | 150 | 119,800 |
2016/05/31 | 150 | 153 | 149 | 149 | 94,300 |
2016/05/30 | 150 | 151 | 147 | 150 | 201,500 |
2016/05/27 | 150 | 152 | 149 | 152 | 64,000 |
2016/05/26 | 152 | 155 | 151 | 152 | 71,300 |
2016/05/25 | 153 | 154 | 146 | 150 | 68,800 |
2016/05/24 | 152 | 154 | 151 | 153 | 41,900 |
2016/05/23 | 152 | 155 | 151 | 154 | 124,000 |
2016/05/20 | 149 | 152 | 149 | 152 | 52,400 |
2016/05/19 | 147 | 152 | 147 | 152 | 133,100 |
2016/05/18 | 150 | 152 | 146 | 149 | 127,100 |
2016/05/17 | 148 | 151 | 145 | 150 | 178,900 |
2016/05/16 | 152 | 152 | 146 | 148 | 224,400 |
2016/05/13 | 158 | 158 | 149 | 151 | 172,900 |
2016/05/12 | 159 | 162 | 152 | 156 | 223,900 |
2016/05/11 | 161 | 163 | 160 | 160 | 45,300 |
2016/05/10 | 159 | 162 | 158 | 162 | 81,800 |
2016/05/09 | 158 | 160 | 155 | 160 | 151,300 |
2016/05/06 | 156 | 156 | 153 | 155 | 68,400 |
2016/05/02 | 154 | 157 | 151 | 155 | 129,000 |
2016/04/28 | 164 | 170 | 156 | 160 | 170,000 |
2016/04/27 | 166 | 167 | 161 | 165 | 124,400 |
2016/04/26 | 167 | 169 | 162 | 162 | 152,900 |
2016/04/25 | 169 | 171 | 167 | 168 | 83,000 |
2016/04/22 | 165 | 169 | 165 | 169 | 115,700 |
2016/04/21 | 166 | 168 | 166 | 166 | 90,600 |
2016/04/20 | 164 | 166 | 161 | 165 | 72,200 |
2016/04/19 | 163 | 166 | 163 | 166 | 81,100 |
2016/04/18 | 167 | 167 | 157 | 161 | 110,900 |
2016/04/15 | 164 | 168 | 164 | 167 | 84,900 |
2016/04/14 | 166 | 169 | 164 | 165 | 179,100 |
2016/04/13 | 161 | 168 | 161 | 165 | 180,200 |
2016/04/12 | 158 | 162 | 158 | 162 | 82,500 |
2016/04/11 | 158 | 161 | 154 | 160 | 131,100 |
2016/04/08 | 151 | 159 | 148 | 159 | 159,200 |
2016/04/07 | 150 | 154 | 149 | 153 | 102,100 |
2016/04/06 | 147 | 153 | 146 | 150 | 139,700 |
2016/04/05 | 153 | 154 | 147 | 152 | 180,400 |
2016/04/04 | 158 | 161 | 154 | 154 | 204,200 |
2016/04/01 | 167 | 167 | 156 | 162 | 265,600 |
2016/03/31 | 166 | 169 | 165 | 167 | 83,500 |
2016/03/30 | 164 | 170 | 164 | 167 | 232,800 |
2016/03/29 | 164 | 168 | 163 | 165 | 166,400 |
2016/03/28 | 164 | 164 | 162 | 162 | 101,900 |
2016/03/25 | 161 | 166 | 160 | 164 | 149,300 |
2016/03/24 | 162 | 163 | 160 | 161 | 83,600 |
2016/03/23 | 163 | 163 | 160 | 162 | 116,000 |
2016/03/22 | 164 | 165 | 160 | 162 | 215,700 |
2016/03/18 | 172 | 176 | 161 | 162 | 778,800 |
2016/03/17 | 162 | 166 | 162 | 162 | 279,200 |
2016/03/16 | 162 | 167 | 157 | 164 | 366,200 |
2016/03/15 | 163 | 166 | 162 | 163 | 216,100 |
2016/03/14 | 166 | 173 | 165 | 166 | 894,200 |
2016/03/11 | 155 | 186 | 155 | 170 | 9,767,900 |
2016/03/10 | 149 | 153 | 148 | 150 | 227,400 |
2016/03/09 | 149 | 150 | 146 | 148 | 142,000 |
2016/03/08 | 155 | 155 | 147 | 149 | 357,500 |
2016/03/07 | 155 | 159 | 153 | 153 | 402,300 |
2016/03/04 | 149 | 158 | 148 | 156 | 415,600 |
2016/03/03 | 142 | 153 | 142 | 150 | 489,200 |
2016/03/02 | 138 | 149 | 138 | 142 | 518,700 |
2016/03/01 | 136 | 139 | 135 | 138 | 82,400 |
2016/02/29 | 139 | 140 | 136 | 136 | 147,200 |
2016/02/26 | 141 | 141 | 138 | 139 | 114,700 |
2016/02/25 | 139 | 142 | 139 | 141 | 279,300 |
2016/02/24 | 138 | 143 | 137 | 142 | 118,600 |
2016/02/23 | 144 | 145 | 138 | 141 | 239,600 |
2016/02/22 | 137 | 145 | 136 | 141 | 249,200 |
2016/02/19 | 136 | 143 | 134 | 141 | 433,800 |
2016/02/18 | 137 | 138 | 133 | 137 | 299,200 |
2016/02/17 | 139 | 139 | 130 | 133 | 483,800 |
2016/02/16 | 135 | 142 | 133 | 134 | 1,331,300 |
2016/02/15 | 128 | 174 | 124 | 137 | 14,017,900 |
2016/02/12 | 126 | 133 | 116 | 124 | 1,350,100 |
2016/02/10 | 165 | 168 | 150 | 166 | 244,800 |
2016/02/09 | 167 | 168 | 160 | 162 | 282,900 |
2016/02/08 | 170 | 183 | 166 | 177 | 231,100 |
2016/02/05 | 180 | 180 | 164 | 171 | 268,900 |
2016/02/04 | 188 | 188 | 177 | 182 | 198,800 |
2016/02/03 | 193 | 194 | 183 | 188 | 266,600 |
2016/02/02 | 202 | 209 | 195 | 197 | 382,200 |
2016/02/01 | 200 | 211 | 197 | 207 | 882,300 |
2016/01/29 | 170 | 214 | 170 | 205 | 2,549,800 |
2016/01/28 | 165 | 171 | 163 | 171 | 165,000 |
2016/01/27 | 164 | 166 | 161 | 163 | 66,500 |
2016/01/26 | 158 | 165 | 158 | 159 | 123,700 |
2016/01/25 | 160 | 166 | 156 | 165 | 266,000 |
2016/01/22 | 160 | 162 | 152 | 158 | 218,500 |
2016/01/21 | 159 | 163 | 145 | 146 | 446,500 |
2016/01/20 | 175 | 176 | 160 | 161 | 206,600 |
2016/01/19 | 171 | 177 | 168 | 174 | 214,200 |
2016/01/18 | 165 | 171 | 163 | 170 | 224,700 |
2016/01/15 | 179 | 181 | 175 | 176 | 207,400 |
2016/01/14 | 186 | 186 | 173 | 178 | 425,900 |
2016/01/13 | 191 | 197 | 191 | 193 | 186,700 |
2016/01/12 | 202 | 202 | 188 | 189 | 353,300 |
2016/01/08 | 206 | 210 | 202 | 203 | 298,000 |
2016/01/07 | 212 | 215 | 207 | 210 | 202,400 |
2016/01/06 | 216 | 224 | 215 | 217 | 578,200 |
2016/01/05 | 210 | 219 | 208 | 216 | 335,900 |
2016/01/04 | 211 | 214 | 210 | 212 | 88,800 |