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 |
---|---|---|---|---|---|
2017/12/29 | 218 | 220 | 217 | 220 | 402,300 |
2017/12/28 | 220 | 220 | 217 | 217 | 269,700 |
2017/12/27 | 213 | 219 | 213 | 219 | 208,000 |
2017/12/26 | 218 | 219 | 212 | 213 | 562,300 |
2017/12/25 | 224 | 224 | 216 | 217 | 640,600 |
2017/12/22 | 224 | 226 | 221 | 224 | 465,600 |
2017/12/21 | 229 | 229 | 223 | 224 | 475,900 |
2017/12/20 | 230 | 231 | 227 | 229 | 322,100 |
2017/12/19 | 225 | 238 | 225 | 228 | 1,241,200 |
2017/12/18 | 230 | 231 | 225 | 226 | 509,600 |
2017/12/15 | 234 | 234 | 230 | 231 | 422,700 |
2017/12/14 | 234 | 235 | 232 | 233 | 418,800 |
2017/12/13 | 237 | 238 | 235 | 236 | 344,600 |
2017/12/12 | 241 | 241 | 236 | 237 | 693,700 |
2017/12/11 | 243 | 243 | 239 | 240 | 410,200 |
2017/12/08 | 241 | 243 | 239 | 240 | 487,100 |
2017/12/07 | 239 | 244 | 238 | 244 | 1,006,000 |
2017/12/06 | 247 | 247 | 235 | 240 | 2,417,700 |
2017/12/05 | 268 | 305 | 247 | 247 | 16,879,400 |
2017/12/04 | 237 | 239 | 235 | 236 | 288,600 |
2017/12/01 | 239 | 240 | 237 | 238 | 266,400 |
2017/11/30 | 244 | 244 | 238 | 239 | 265,500 |
2017/11/29 | 240 | 244 | 240 | 244 | 191,700 |
2017/11/28 | 240 | 243 | 237 | 241 | 197,500 |
2017/11/27 | 238 | 244 | 234 | 242 | 307,300 |
2017/11/24 | 238 | 249 | 238 | 241 | 274,800 |
2017/11/22 | 239 | 241 | 238 | 239 | 111,100 |
2017/11/21 | 234 | 243 | 232 | 240 | 268,700 |
2017/11/20 | 232 | 236 | 232 | 232 | 133,400 |
2017/11/17 | 232 | 236 | 229 | 234 | 179,800 |
2017/11/16 | 220 | 232 | 220 | 230 | 186,700 |
2017/11/15 | 238 | 238 | 222 | 225 | 570,800 |
2017/11/14 | 241 | 244 | 239 | 239 | 291,400 |
2017/11/13 | 249 | 251 | 241 | 241 | 733,600 |
2017/11/10 | 251 | 260 | 249 | 260 | 479,500 |
2017/11/09 | 252 | 257 | 247 | 251 | 683,600 |
2017/11/08 | 256 | 265 | 251 | 251 | 1,036,500 |
2017/11/07 | 256 | 259 | 254 | 257 | 211,800 |
2017/11/06 | 251 | 259 | 251 | 256 | 392,400 |
2017/11/02 | 252 | 253 | 248 | 250 | 183,400 |
2017/11/01 | 255 | 255 | 249 | 251 | 170,400 |
2017/10/31 | 254 | 255 | 251 | 253 | 307,900 |
2017/10/30 | 251 | 256 | 249 | 251 | 285,000 |
2017/10/27 | 249 | 252 | 247 | 250 | 113,700 |
2017/10/26 | 245 | 248 | 243 | 248 | 193,000 |
2017/10/25 | 251 | 253 | 246 | 248 | 244,500 |
2017/10/24 | 246 | 254 | 245 | 249 | 215,700 |
2017/10/23 | 240 | 250 | 239 | 247 | 297,100 |
2017/10/20 | 247 | 248 | 240 | 241 | 527,800 |
2017/10/19 | 254 | 255 | 247 | 248 | 615,100 |
2017/10/18 | 256 | 260 | 252 | 254 | 496,500 |
2017/10/17 | 253 | 260 | 253 | 254 | 262,300 |
2017/10/16 | 256 | 257 | 252 | 254 | 386,200 |
2017/10/13 | 255 | 259 | 253 | 256 | 492,500 |
2017/10/12 | 273 | 278 | 257 | 258 | 1,548,000 |
2017/10/11 | 271 | 272 | 265 | 267 | 677,800 |
2017/10/10 | 265 | 274 | 264 | 272 | 607,500 |
2017/10/06 | 268 | 274 | 261 | 265 | 1,004,000 |
2017/10/05 | 263 | 271 | 259 | 266 | 1,280,600 |
2017/10/04 | 267 | 269 | 259 | 262 | 1,479,700 |
2017/10/03 | 275 | 279 | 266 | 267 | 1,918,800 |
2017/10/02 | 279 | 279 | 266 | 270 | 3,410,200 |
2017/09/29 | 300 | 300 | 272 | 279 | 10,553,500 |
2017/09/28 | 344 | 358 | 297 | 300 | 44,010,800 |
2017/09/27 | 219 | 296 | 219 | 296 | 52,826,000 |
2017/09/26 | 218 | 219 | 216 | 216 | 106,700 |
2017/09/25 | 216 | 221 | 216 | 220 | 67,200 |
2017/09/22 | 221 | 221 | 215 | 216 | 169,400 |
2017/09/21 | 224 | 225 | 217 | 220 | 222,100 |
2017/09/20 | 225 | 226 | 221 | 223 | 102,500 |
2017/09/19 | 224 | 228 | 221 | 223 | 244,400 |
2017/09/15 | 215 | 222 | 214 | 222 | 121,100 |
2017/09/14 | 221 | 224 | 217 | 217 | 105,000 |
2017/09/13 | 216 | 229 | 216 | 223 | 332,000 |
2017/09/12 | 210 | 216 | 210 | 215 | 115,000 |
2017/09/11 | 206 | 216 | 206 | 212 | 109,100 |
2017/09/08 | 209 | 213 | 207 | 208 | 100,900 |
2017/09/07 | 209 | 213 | 207 | 212 | 86,900 |
2017/09/06 | 201 | 216 | 201 | 209 | 190,100 |
2017/09/05 | 214 | 218 | 206 | 207 | 236,800 |
2017/09/04 | 222 | 223 | 213 | 216 | 232,400 |
2017/09/01 | 220 | 225 | 219 | 224 | 126,600 |
2017/08/31 | 220 | 223 | 218 | 221 | 137,500 |
2017/08/30 | 224 | 225 | 219 | 220 | 164,800 |
2017/08/29 | 222 | 227 | 219 | 224 | 145,000 |
2017/08/28 | 234 | 234 | 226 | 227 | 120,600 |
2017/08/25 | 234 | 235 | 227 | 232 | 151,800 |
2017/08/24 | 225 | 234 | 225 | 232 | 223,100 |
2017/08/23 | 224 | 228 | 223 | 226 | 154,600 |
2017/08/22 | 221 | 223 | 219 | 223 | 96,900 |
2017/08/21 | 225 | 225 | 217 | 219 | 98,900 |
2017/08/18 | 220 | 223 | 217 | 220 | 145,900 |
2017/08/17 | 221 | 228 | 221 | 221 | 231,600 |
2017/08/16 | 210 | 229 | 210 | 223 | 583,000 |
2017/08/15 | 205 | 211 | 205 | 209 | 205,200 |
2017/08/14 | 208 | 215 | 205 | 206 | 466,900 |
2017/08/10 | 225 | 236 | 211 | 213 | 969,600 |
2017/08/09 | 232 | 232 | 225 | 225 | 333,900 |
2017/08/08 | 229 | 239 | 228 | 231 | 512,300 |
2017/08/07 | 232 | 233 | 227 | 229 | 253,900 |
2017/08/04 | 235 | 235 | 230 | 232 | 220,300 |
2017/08/03 | 241 | 241 | 230 | 230 | 435,400 |
2017/08/02 | 236 | 240 | 232 | 238 | 324,000 |
2017/08/01 | 239 | 262 | 232 | 240 | 2,358,800 |
2017/07/31 | 236 | 238 | 227 | 231 | 510,700 |
2017/07/28 | 243 | 245 | 233 | 235 | 536,000 |
2017/07/27 | 249 | 249 | 242 | 243 | 314,900 |
2017/07/26 | 248 | 250 | 242 | 245 | 345,500 |
2017/07/25 | 251 | 256 | 245 | 246 | 649,200 |
2017/07/24 | 243 | 254 | 238 | 252 | 770,700 |
2017/07/21 | 236 | 247 | 235 | 241 | 671,200 |
2017/07/20 | 239 | 243 | 235 | 235 | 672,500 |
2017/07/19 | 233 | 245 | 232 | 238 | 1,377,300 |
2017/07/18 | 237 | 252 | 231 | 235 | 2,594,400 |
2017/07/14 | 246 | 271 | 238 | 241 | 9,085,500 |
2017/07/13 | 282 | 292 | 243 | 247 | 17,770,000 |
2017/07/12 | 231 | 306 | 223 | 274 | 87,694,200 |
2017/07/11 | 178 | 226 | 178 | 226 | 6,493,600 |
2017/07/10 | 177 | 177 | 174 | 176 | 168,000 |
2017/07/07 | 177 | 178 | 175 | 178 | 170,000 |
2017/07/06 | 179 | 179 | 176 | 179 | 298,400 |
2017/07/05 | 176 | 180 | 172 | 180 | 599,700 |
2017/07/04 | 185 | 186 | 175 | 175 | 979,800 |
2017/07/03 | 178 | 189 | 173 | 186 | 1,750,800 |
2017/06/30 | 182 | 187 | 181 | 182 | 1,462,700 |
2017/06/29 | 186 | 192 | 180 | 192 | 3,674,000 |
2017/06/28 | 176 | 211 | 175 | 195 | 25,846,900 |
2017/06/27 | 157 | 161 | 156 | 161 | 171,700 |
2017/06/26 | 158 | 158 | 156 | 156 | 74,900 |
2017/06/23 | 159 | 159 | 153 | 158 | 256,000 |
2017/06/22 | 161 | 161 | 158 | 160 | 129,200 |
2017/06/21 | 160 | 162 | 159 | 161 | 92,500 |
2017/06/20 | 162 | 162 | 161 | 161 | 74,600 |
2017/06/19 | 161 | 163 | 160 | 160 | 172,400 |
2017/06/16 | 157 | 163 | 156 | 160 | 429,600 |
2017/06/15 | 157 | 157 | 156 | 156 | 16,600 |
2017/06/14 | 157 | 158 | 156 | 158 | 71,000 |
2017/06/13 | 156 | 157 | 154 | 157 | 99,800 |
2017/06/12 | 158 | 159 | 157 | 157 | 58,300 |
2017/06/09 | 156 | 160 | 156 | 160 | 115,800 |
2017/06/08 | 156 | 157 | 156 | 157 | 32,700 |
2017/06/07 | 156 | 157 | 156 | 156 | 70,000 |
2017/06/06 | 161 | 161 | 156 | 157 | 177,800 |
2017/06/05 | 158 | 162 | 157 | 160 | 116,700 |
2017/06/02 | 158 | 165 | 155 | 156 | 201,600 |
2017/06/01 | 159 | 160 | 157 | 158 | 92,500 |
2017/05/31 | 155 | 158 | 154 | 158 | 99,600 |
2017/05/30 | 159 | 159 | 154 | 155 | 77,600 |
2017/05/29 | 159 | 164 | 156 | 158 | 395,700 |
2017/05/26 | 151 | 155 | 151 | 154 | 32,800 |
2017/05/25 | 154 | 154 | 152 | 153 | 6,100 |
2017/05/24 | 154 | 154 | 151 | 154 | 17,500 |
2017/05/23 | 152 | 154 | 151 | 154 | 38,600 |
2017/05/22 | 153 | 154 | 147 | 151 | 250,300 |
2017/05/19 | 152 | 155 | 149 | 153 | 61,700 |
2017/05/18 | 151 | 154 | 151 | 154 | 77,700 |
2017/05/17 | 157 | 165 | 153 | 156 | 352,700 |
2017/05/16 | 158 | 160 | 157 | 157 | 26,800 |
2017/05/15 | 158 | 167 | 157 | 160 | 175,400 |
2017/05/12 | 159 | 163 | 158 | 160 | 60,500 |
2017/05/11 | 163 | 163 | 157 | 158 | 122,800 |
2017/05/10 | 159 | 165 | 158 | 163 | 187,500 |
2017/05/09 | 158 | 159 | 156 | 158 | 55,000 |
2017/05/08 | 156 | 157 | 155 | 157 | 23,200 |
2017/05/02 | 155 | 155 | 153 | 153 | 12,600 |
2017/05/01 | 155 | 156 | 153 | 155 | 8,400 |
2017/04/28 | 158 | 158 | 153 | 155 | 39,800 |
2017/04/27 | 152 | 157 | 152 | 157 | 71,900 |
2017/04/26 | 153 | 153 | 151 | 152 | 11,200 |
2017/04/25 | 148 | 151 | 148 | 150 | 8,800 |
2017/04/24 | 154 | 154 | 148 | 148 | 15,400 |
2017/04/21 | 151 | 154 | 151 | 153 | 31,900 |
2017/04/20 | 152 | 152 | 150 | 151 | 12,500 |
2017/04/19 | 150 | 152 | 150 | 152 | 20,000 |
2017/04/18 | 148 | 152 | 148 | 152 | 17,500 |
2017/04/17 | 146 | 148 | 145 | 148 | 13,900 |
2017/04/14 | 146 | 148 | 146 | 146 | 28,900 |
2017/04/13 | 144 | 146 | 143 | 145 | 28,300 |
2017/04/12 | 148 | 148 | 144 | 146 | 61,900 |
2017/04/11 | 151 | 151 | 148 | 150 | 38,000 |
2017/04/10 | 150 | 153 | 149 | 151 | 36,100 |
2017/04/07 | 150 | 150 | 148 | 149 | 30,100 |
2017/04/06 | 152 | 152 | 148 | 150 | 43,000 |
2017/04/05 | 151 | 154 | 150 | 152 | 87,400 |
2017/04/04 | 154 | 155 | 150 | 151 | 94,400 |
2017/04/03 | 156 | 156 | 154 | 154 | 20,300 |
2017/03/31 | 155 | 156 | 155 | 155 | 25,600 |
2017/03/30 | 155 | 156 | 155 | 155 | 21,900 |
2017/03/29 | 156 | 156 | 154 | 156 | 12,300 |
2017/03/28 | 154 | 156 | 153 | 156 | 35,800 |
2017/03/27 | 155 | 156 | 155 | 156 | 37,800 |
2017/03/24 | 156 | 158 | 155 | 157 | 54,000 |
2017/03/23 | 155 | 157 | 155 | 157 | 19,300 |
2017/03/22 | 157 | 158 | 155 | 155 | 44,200 |
2017/03/21 | 156 | 158 | 156 | 158 | 27,500 |
2017/03/17 | 159 | 159 | 156 | 158 | 38,900 |
2017/03/16 | 156 | 159 | 156 | 159 | 58,900 |
2017/03/15 | 160 | 160 | 156 | 156 | 146,900 |
2017/03/14 | 159 | 160 | 159 | 160 | 54,700 |
2017/03/13 | 162 | 162 | 159 | 161 | 118,700 |
2017/03/10 | 160 | 163 | 159 | 161 | 191,800 |
2017/03/09 | 160 | 160 | 158 | 160 | 50,400 |
2017/03/08 | 159 | 161 | 157 | 159 | 129,100 |
2017/03/07 | 160 | 161 | 157 | 159 | 123,700 |
2017/03/06 | 157 | 162 | 156 | 160 | 196,500 |
2017/03/03 | 156 | 157 | 155 | 156 | 62,600 |
2017/03/02 | 155 | 157 | 155 | 156 | 94,500 |
2017/03/01 | 156 | 157 | 155 | 155 | 65,000 |
2017/02/28 | 156 | 157 | 155 | 156 | 77,100 |
2017/02/27 | 156 | 157 | 155 | 156 | 103,800 |
2017/02/24 | 155 | 157 | 155 | 156 | 69,100 |
2017/02/23 | 157 | 159 | 154 | 158 | 217,100 |
2017/02/22 | 158 | 159 | 156 | 159 | 133,200 |
2017/02/21 | 162 | 162 | 156 | 158 | 253,500 |
2017/02/20 | 154 | 160 | 152 | 160 | 252,800 |
2017/02/17 | 151 | 155 | 151 | 152 | 239,000 |
2017/02/16 | 151 | 153 | 149 | 150 | 139,200 |
2017/02/15 | 150 | 151 | 148 | 150 | 129,100 |
2017/02/14 | 150 | 150 | 148 | 148 | 118,900 |
2017/02/13 | 152 | 152 | 147 | 149 | 640,200 |
2017/02/10 | 146 | 166 | 145 | 147 | 1,735,800 |
2017/02/09 | 146 | 147 | 145 | 146 | 50,100 |
2017/02/08 | 144 | 146 | 144 | 146 | 51,100 |
2017/02/07 | 145 | 145 | 143 | 144 | 62,300 |
2017/02/06 | 147 | 147 | 144 | 145 | 37,300 |
2017/02/03 | 146 | 148 | 146 | 146 | 40,300 |
2017/02/02 | 148 | 148 | 146 | 147 | 23,900 |
2017/02/01 | 148 | 148 | 147 | 147 | 17,400 |
2017/01/31 | 148 | 149 | 147 | 148 | 24,900 |
2017/01/30 | 149 | 150 | 148 | 150 | 33,700 |
2017/01/27 | 151 | 151 | 148 | 148 | 50,500 |
2017/01/26 | 151 | 152 | 149 | 151 | 89,500 |
2017/01/25 | 148 | 151 | 147 | 151 | 81,700 |
2017/01/24 | 147 | 148 | 146 | 148 | 32,000 |
2017/01/23 | 146 | 147 | 145 | 147 | 31,400 |
2017/01/20 | 148 | 148 | 144 | 145 | 102,300 |
2017/01/19 | 146 | 148 | 145 | 148 | 40,200 |
2017/01/18 | 145 | 146 | 143 | 146 | 50,100 |
2017/01/17 | 147 | 147 | 145 | 146 | 46,900 |
2017/01/16 | 151 | 151 | 148 | 148 | 23,200 |
2017/01/13 | 147 | 149 | 145 | 149 | 74,800 |
2017/01/12 | 149 | 149 | 147 | 148 | 61,200 |
2017/01/11 | 151 | 151 | 149 | 149 | 112,000 |
2017/01/10 | 151 | 152 | 150 | 150 | 146,400 |
2017/01/06 | 148 | 151 | 147 | 150 | 164,500 |
2017/01/05 | 145 | 166 | 144 | 149 | 1,576,700 |
2017/01/04 | 144 | 145 | 143 | 145 | 74,300 |