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 |
---|---|---|---|---|---|
2018/12/28 | 127 | 137 | 127 | 132 | 411,900 |
2018/12/27 | 132 | 134 | 129 | 132 | 489,400 |
2018/12/26 | 129 | 131 | 123 | 125 | 405,200 |
2018/12/25 | 120 | 125 | 116 | 124 | 717,600 |
2018/12/21 | 142 | 144 | 132 | 134 | 1,049,100 |
2018/12/20 | 148 | 154 | 144 | 145 | 401,000 |
2018/12/19 | 153 | 155 | 149 | 153 | 483,100 |
2018/12/18 | 156 | 157 | 150 | 152 | 382,400 |
2018/12/17 | 168 | 168 | 157 | 159 | 433,600 |
2018/12/14 | 170 | 171 | 167 | 168 | 154,400 |
2018/12/13 | 172 | 173 | 169 | 172 | 109,300 |
2018/12/12 | 168 | 171 | 166 | 171 | 97,200 |
2018/12/11 | 174 | 174 | 166 | 166 | 392,400 |
2018/12/10 | 176 | 176 | 173 | 175 | 171,600 |
2018/12/07 | 177 | 178 | 176 | 178 | 120,300 |
2018/12/06 | 181 | 181 | 174 | 177 | 364,700 |
2018/12/05 | 180 | 182 | 179 | 181 | 181,900 |
2018/12/04 | 179 | 182 | 177 | 182 | 352,100 |
2018/12/03 | 179 | 180 | 178 | 180 | 183,600 |
2018/11/30 | 177 | 178 | 176 | 177 | 214,000 |
2018/11/29 | 178 | 179 | 174 | 177 | 319,600 |
2018/11/28 | 177 | 178 | 175 | 176 | 202,600 |
2018/11/27 | 176 | 177 | 175 | 176 | 109,400 |
2018/11/26 | 175 | 176 | 173 | 175 | 56,100 |
2018/11/22 | 175 | 176 | 173 | 175 | 140,300 |
2018/11/21 | 173 | 176 | 172 | 173 | 303,900 |
2018/11/20 | 181 | 182 | 174 | 175 | 884,800 |
2018/11/19 | 169 | 172 | 168 | 171 | 102,900 |
2018/11/16 | 173 | 173 | 168 | 168 | 126,200 |
2018/11/15 | 170 | 172 | 170 | 170 | 62,000 |
2018/11/14 | 174 | 175 | 171 | 171 | 244,000 |
2018/11/13 | 173 | 176 | 173 | 174 | 382,100 |
2018/11/12 | 180 | 180 | 176 | 177 | 264,600 |
2018/11/09 | 180 | 182 | 176 | 178 | 419,200 |
2018/11/08 | 178 | 180 | 176 | 180 | 152,500 |
2018/11/07 | 176 | 180 | 174 | 176 | 263,900 |
2018/11/06 | 178 | 178 | 175 | 175 | 192,600 |
2018/11/05 | 176 | 182 | 176 | 176 | 201,400 |
2018/11/02 | 172 | 177 | 171 | 176 | 262,100 |
2018/11/01 | 171 | 172 | 170 | 170 | 199,400 |
2018/10/31 | 170 | 176 | 169 | 173 | 317,300 |
2018/10/30 | 161 | 171 | 160 | 171 | 361,900 |
2018/10/29 | 176 | 184 | 164 | 164 | 695,300 |
2018/10/26 | 187 | 195 | 177 | 177 | 1,940,200 |
2018/10/25 | 182 | 189 | 179 | 184 | 484,600 |
2018/10/24 | 194 | 194 | 190 | 191 | 468,900 |
2018/10/23 | 190 | 194 | 188 | 190 | 392,100 |
2018/10/22 | 183 | 191 | 182 | 191 | 190,900 |
2018/10/19 | 185 | 185 | 180 | 184 | 165,500 |
2018/10/18 | 185 | 188 | 183 | 185 | 165,900 |
2018/10/17 | 182 | 186 | 181 | 185 | 249,800 |
2018/10/16 | 179 | 181 | 178 | 181 | 115,600 |
2018/10/15 | 184 | 184 | 178 | 178 | 214,400 |
2018/10/12 | 177 | 182 | 175 | 182 | 231,100 |
2018/10/11 | 174 | 179 | 172 | 177 | 443,500 |
2018/10/10 | 179 | 201 | 178 | 182 | 3,425,300 |
2018/10/09 | 179 | 182 | 177 | 179 | 240,300 |
2018/10/05 | 182 | 184 | 180 | 180 | 162,400 |
2018/10/04 | 184 | 187 | 182 | 183 | 182,000 |
2018/10/03 | 187 | 188 | 184 | 184 | 234,400 |
2018/10/02 | 192 | 192 | 187 | 189 | 328,100 |
2018/10/01 | 193 | 197 | 185 | 193 | 1,756,000 |
2018/09/28 | 180 | 186 | 179 | 183 | 606,000 |
2018/09/27 | 180 | 182 | 178 | 180 | 120,200 |
2018/09/26 | 182 | 182 | 180 | 180 | 97,100 |
2018/09/25 | 183 | 183 | 180 | 181 | 108,800 |
2018/09/21 | 183 | 185 | 182 | 183 | 290,700 |
2018/09/20 | 182 | 183 | 180 | 183 | 97,000 |
2018/09/19 | 181 | 182 | 179 | 182 | 86,700 |
2018/09/18 | 176 | 181 | 176 | 179 | 84,300 |
2018/09/14 | 178 | 179 | 176 | 177 | 179,800 |
2018/09/13 | 180 | 180 | 176 | 178 | 157,900 |
2018/09/12 | 183 | 184 | 178 | 178 | 171,400 |
2018/09/11 | 181 | 183 | 180 | 181 | 71,200 |
2018/09/10 | 180 | 183 | 179 | 180 | 150,500 |
2018/09/07 | 178 | 179 | 175 | 178 | 109,900 |
2018/09/06 | 180 | 181 | 176 | 178 | 138,000 |
2018/09/05 | 180 | 181 | 176 | 180 | 133,000 |
2018/09/04 | 182 | 182 | 179 | 179 | 136,900 |
2018/09/03 | 177 | 183 | 177 | 178 | 358,800 |
2018/08/31 | 175 | 185 | 175 | 177 | 558,900 |
2018/08/30 | 181 | 188 | 181 | 185 | 325,700 |
2018/08/29 | 175 | 183 | 175 | 181 | 330,600 |
2018/08/28 | 172 | 176 | 171 | 173 | 281,100 |
2018/08/27 | 168 | 176 | 168 | 175 | 232,300 |
2018/08/24 | 163 | 168 | 162 | 168 | 318,300 |
2018/08/23 | 166 | 170 | 166 | 168 | 48,100 |
2018/08/22 | 164 | 168 | 164 | 167 | 51,100 |
2018/08/21 | 160 | 167 | 159 | 164 | 457,700 |
2018/08/20 | 167 | 169 | 166 | 167 | 33,400 |
2018/08/17 | 168 | 170 | 167 | 168 | 32,400 |
2018/08/16 | 169 | 170 | 166 | 167 | 71,200 |
2018/08/15 | 172 | 172 | 168 | 171 | 83,300 |
2018/08/14 | 167 | 172 | 167 | 169 | 55,600 |
2018/08/13 | 169 | 172 | 164 | 166 | 230,600 |
2018/08/10 | 170 | 186 | 170 | 170 | 699,800 |
2018/08/09 | 170 | 173 | 168 | 172 | 57,900 |
2018/08/08 | 168 | 170 | 167 | 169 | 58,100 |
2018/08/07 | 164 | 169 | 164 | 169 | 59,500 |
2018/08/06 | 168 | 169 | 165 | 166 | 83,600 |
2018/08/03 | 174 | 175 | 170 | 170 | 72,900 |
2018/08/02 | 173 | 175 | 173 | 174 | 45,200 |
2018/08/01 | 173 | 175 | 171 | 174 | 33,100 |
2018/07/31 | 172 | 174 | 172 | 173 | 67,700 |
2018/07/30 | 176 | 176 | 173 | 173 | 45,100 |
2018/07/27 | 175 | 177 | 175 | 176 | 37,200 |
2018/07/26 | 175 | 178 | 175 | 176 | 39,900 |
2018/07/25 | 174 | 178 | 173 | 178 | 71,200 |
2018/07/24 | 171 | 174 | 171 | 172 | 65,300 |
2018/07/23 | 173 | 173 | 171 | 171 | 23,800 |
2018/07/20 | 172 | 175 | 172 | 172 | 34,400 |
2018/07/19 | 175 | 175 | 173 | 174 | 49,200 |
2018/07/18 | 172 | 176 | 172 | 173 | 119,800 |
2018/07/17 | 171 | 173 | 169 | 173 | 49,500 |
2018/07/13 | 173 | 173 | 170 | 173 | 94,300 |
2018/07/12 | 170 | 170 | 167 | 170 | 53,900 |
2018/07/11 | 170 | 170 | 163 | 168 | 200,200 |
2018/07/10 | 172 | 174 | 169 | 169 | 115,700 |
2018/07/09 | 172 | 174 | 170 | 171 | 66,300 |
2018/07/06 | 162 | 173 | 161 | 173 | 271,700 |
2018/07/05 | 170 | 172 | 163 | 164 | 297,800 |
2018/07/04 | 175 | 175 | 172 | 173 | 138,400 |
2018/07/03 | 175 | 181 | 174 | 178 | 215,600 |
2018/07/02 | 183 | 183 | 177 | 178 | 99,900 |
2018/06/29 | 184 | 184 | 179 | 182 | 131,900 |
2018/06/28 | 184 | 185 | 182 | 183 | 114,300 |
2018/06/27 | 186 | 187 | 183 | 185 | 52,100 |
2018/06/26 | 183 | 186 | 181 | 186 | 139,100 |
2018/06/25 | 187 | 190 | 182 | 183 | 252,400 |
2018/06/22 | 186 | 193 | 183 | 185 | 509,500 |
2018/06/21 | 184 | 188 | 184 | 186 | 96,900 |
2018/06/20 | 184 | 187 | 181 | 186 | 182,100 |
2018/06/19 | 189 | 189 | 183 | 184 | 281,700 |
2018/06/18 | 194 | 194 | 189 | 190 | 153,200 |
2018/06/15 | 191 | 196 | 189 | 194 | 270,800 |
2018/06/14 | 189 | 192 | 188 | 190 | 171,800 |
2018/06/13 | 188 | 190 | 187 | 188 | 112,400 |
2018/06/12 | 186 | 189 | 186 | 189 | 162,500 |
2018/06/11 | 186 | 188 | 186 | 187 | 75,700 |
2018/06/08 | 187 | 188 | 186 | 187 | 90,900 |
2018/06/07 | 185 | 189 | 185 | 188 | 151,200 |
2018/06/06 | 185 | 189 | 184 | 185 | 294,700 |
2018/06/05 | 184 | 188 | 184 | 184 | 190,700 |
2018/06/04 | 186 | 189 | 185 | 188 | 127,500 |
2018/06/01 | 185 | 186 | 184 | 186 | 25,400 |
2018/05/31 | 187 | 188 | 185 | 185 | 33,300 |
2018/05/30 | 185 | 186 | 182 | 185 | 106,400 |
2018/05/29 | 191 | 192 | 187 | 187 | 134,300 |
2018/05/28 | 188 | 195 | 188 | 192 | 382,200 |
2018/05/25 | 184 | 187 | 184 | 186 | 59,900 |
2018/05/24 | 188 | 190 | 186 | 186 | 88,600 |
2018/05/23 | 189 | 191 | 187 | 190 | 88,300 |
2018/05/22 | 191 | 192 | 189 | 191 | 58,400 |
2018/05/21 | 189 | 192 | 184 | 191 | 222,300 |
2018/05/18 | 185 | 189 | 185 | 189 | 61,100 |
2018/05/17 | 183 | 186 | 183 | 185 | 136,800 |
2018/05/16 | 185 | 186 | 182 | 183 | 152,600 |
2018/05/15 | 188 | 190 | 183 | 184 | 427,000 |
2018/05/14 | 193 | 199 | 193 | 195 | 505,100 |
2018/05/11 | 189 | 196 | 189 | 193 | 313,100 |
2018/05/10 | 193 | 193 | 188 | 189 | 116,700 |
2018/05/09 | 192 | 193 | 190 | 192 | 111,900 |
2018/05/08 | 187 | 194 | 187 | 191 | 225,800 |
2018/05/07 | 186 | 187 | 185 | 187 | 79,700 |
2018/05/02 | 186 | 187 | 185 | 186 | 87,700 |
2018/05/01 | 184 | 186 | 184 | 186 | 108,100 |
2018/04/27 | 188 | 188 | 183 | 186 | 146,200 |
2018/04/26 | 190 | 191 | 185 | 187 | 228,500 |
2018/04/25 | 186 | 191 | 186 | 189 | 241,200 |
2018/04/24 | 189 | 189 | 186 | 189 | 186,300 |
2018/04/23 | 184 | 189 | 183 | 188 | 237,300 |
2018/04/20 | 182 | 185 | 181 | 184 | 180,200 |
2018/04/19 | 181 | 182 | 180 | 182 | 86,600 |
2018/04/18 | 181 | 182 | 178 | 181 | 150,900 |
2018/04/17 | 183 | 185 | 177 | 181 | 422,700 |
2018/04/16 | 185 | 187 | 183 | 183 | 305,800 |
2018/04/13 | 188 | 189 | 185 | 186 | 362,400 |
2018/04/12 | 190 | 192 | 184 | 186 | 1,240,800 |
2018/04/11 | 225 | 235 | 193 | 194 | 8,417,800 |
2018/04/10 | 186 | 187 | 184 | 186 | 116,900 |
2018/04/09 | 184 | 187 | 184 | 186 | 97,400 |
2018/04/06 | 187 | 189 | 184 | 186 | 230,800 |
2018/04/05 | 190 | 190 | 185 | 186 | 82,000 |
2018/04/04 | 192 | 192 | 185 | 188 | 159,000 |
2018/04/03 | 188 | 189 | 185 | 188 | 148,000 |
2018/04/02 | 194 | 194 | 190 | 191 | 104,000 |
2018/03/30 | 190 | 194 | 189 | 193 | 93,300 |
2018/03/29 | 184 | 189 | 184 | 188 | 201,700 |
2018/03/28 | 181 | 185 | 179 | 183 | 555,800 |
2018/03/27 | 190 | 191 | 186 | 186 | 390,500 |
2018/03/26 | 188 | 188 | 182 | 187 | 400,000 |
2018/03/23 | 194 | 196 | 191 | 193 | 326,700 |
2018/03/22 | 202 | 202 | 200 | 200 | 75,000 |
2018/03/20 | 200 | 202 | 199 | 200 | 147,000 |
2018/03/19 | 204 | 205 | 199 | 201 | 292,500 |
2018/03/16 | 207 | 208 | 205 | 206 | 260,400 |
2018/03/15 | 209 | 210 | 205 | 208 | 287,500 |
2018/03/14 | 210 | 211 | 210 | 210 | 118,400 |
2018/03/13 | 210 | 211 | 208 | 210 | 231,100 |
2018/03/12 | 209 | 211 | 207 | 210 | 182,000 |
2018/03/09 | 212 | 212 | 208 | 208 | 231,000 |
2018/03/08 | 210 | 214 | 209 | 211 | 219,600 |
2018/03/07 | 212 | 213 | 206 | 209 | 301,900 |
2018/03/06 | 211 | 215 | 209 | 212 | 206,200 |
2018/03/05 | 218 | 219 | 205 | 205 | 578,300 |
2018/03/02 | 221 | 224 | 219 | 219 | 541,000 |
2018/03/01 | 219 | 230 | 218 | 227 | 1,174,700 |
2018/02/28 | 219 | 222 | 218 | 221 | 377,300 |
2018/02/27 | 223 | 223 | 218 | 220 | 220,600 |
2018/02/26 | 221 | 226 | 216 | 221 | 637,700 |
2018/02/23 | 214 | 221 | 209 | 219 | 431,300 |
2018/02/22 | 214 | 216 | 213 | 215 | 269,700 |
2018/02/21 | 213 | 216 | 205 | 215 | 1,086,100 |
2018/02/20 | 209 | 214 | 208 | 213 | 413,800 |
2018/02/19 | 204 | 209 | 203 | 208 | 352,400 |
2018/02/16 | 194 | 203 | 194 | 202 | 357,400 |
2018/02/15 | 192 | 196 | 187 | 196 | 359,900 |
2018/02/14 | 194 | 195 | 184 | 188 | 627,600 |
2018/02/13 | 199 | 200 | 193 | 193 | 470,500 |
2018/02/09 | 188 | 203 | 184 | 199 | 824,400 |
2018/02/08 | 196 | 200 | 192 | 198 | 717,300 |
2018/02/07 | 207 | 218 | 193 | 194 | 2,980,200 |
2018/02/06 | 194 | 198 | 183 | 191 | 1,526,300 |
2018/02/05 | 216 | 218 | 213 | 216 | 524,400 |
2018/02/02 | 222 | 223 | 218 | 222 | 339,500 |
2018/02/01 | 220 | 223 | 220 | 222 | 277,900 |
2018/01/31 | 219 | 221 | 218 | 219 | 412,200 |
2018/01/30 | 227 | 228 | 219 | 220 | 854,700 |
2018/01/29 | 221 | 229 | 220 | 227 | 459,200 |
2018/01/26 | 222 | 223 | 220 | 221 | 255,500 |
2018/01/25 | 220 | 222 | 219 | 221 | 261,000 |
2018/01/24 | 222 | 224 | 218 | 222 | 352,500 |
2018/01/23 | 223 | 225 | 221 | 222 | 240,600 |
2018/01/22 | 218 | 223 | 218 | 221 | 220,100 |
2018/01/19 | 218 | 219 | 217 | 218 | 236,000 |
2018/01/18 | 218 | 221 | 217 | 218 | 268,000 |
2018/01/17 | 221 | 221 | 218 | 219 | 225,500 |
2018/01/16 | 225 | 225 | 219 | 221 | 476,700 |
2018/01/15 | 226 | 226 | 223 | 223 | 299,300 |
2018/01/12 | 224 | 226 | 222 | 225 | 395,200 |
2018/01/11 | 228 | 231 | 224 | 224 | 641,000 |
2018/01/10 | 224 | 235 | 224 | 229 | 997,300 |
2018/01/09 | 224 | 227 | 223 | 225 | 511,000 |
2018/01/05 | 221 | 223 | 220 | 223 | 464,400 |
2018/01/04 | 220 | 222 | 218 | 222 | 378,200 |