7746 岡本硝子(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	891	935	891	931	198,800	931
2004-12-29	840	899	840	890	210,800	890
2004-12-28	745	830	740	820	147,000	820
2004-12-27	755	769	742	755	46,900	755
2004-12-24	762	768	750	760	53,200	760
2004-12-22	768	772	758	768	48,400	768
2004-12-21	760	766	756	758	42,000	758
2004-12-20	760	770	760	765	20,100	765
2004-12-17	752	770	750	761	21,900	761
2004-12-16	780	780	745	752	30,900	752
2004-12-15	800	800	775	780	39,000	780
2004-12-14	805	805	790	800	101,000	800
2004-12-13	760	820	760	805	125,500	805
2004-12-10	725	768	725	753	80,500	753
2004-12-09	717	720	710	720	45,800	720
2004-12-08	711	730	700	707	69,600	707
2004-12-07	730	730	713	720	61,200	720
2004-12-06	750	750	726	727	42,700	727
2004-12-03	760	760	705	740	78,400	740
2004-12-02	779	779	754	760	56,800	760
2004-12-01	760	779	753	778	62,400	778
2004-11-30	770	770	750	750	33,900	750
2004-11-29	780	781	760	770	72,300	770
2004-11-26	803	806	776	782	99,300	782
2004-11-25	814	814	802	805	20,000	805
2004-11-24	830	835	814	814	29,400	814
2004-11-22	848	848	836	836	50,800	836
2004-11-19	850	860	835	850	68,600	850
2004-11-18	870	873	850	854	36,900	854
2004-11-17	884	885	860	870	50,300	870
2004-11-16	895	897	879	885	69,900	885
2004-11-15	888	900	888	894	157,800	894
2004-11-12	860	891	860	880	104,900	880
2004-11-11	852	865	850	855	27,300	855
2004-11-10	840	850	839	848	31,100	848
2004-11-09	860	860	830	840	135,700	840
2004-11-08	880	880	860	860	28,400	860
2004-11-05	890	890	850	880	85,500	880
2004-11-04	910	910	894	894	31,200	894
2004-11-02	900	915	890	903	53,900	903
2004-11-01	906	918	896	899	41,900	899
2004-10-29	918	926	902	905	78,300	905
2004-10-28	890	891	886	891	51,500	891
2004-10-27	920	920	885	887	124,300	887
2004-10-26	947	949	912	913	28,200	913
2004-10-25	990	990	912	947	23,400	947
2004-10-22	1,000	1,000	982	990	24,500	990
2004-10-21	1,000	1,050	1,000	1,020	15,100	1,020
2004-10-20	1,050	1,050	1,010	1,020	12,800	1,020
2004-10-19	1,090	1,090	1,060	1,060	21,000	1,060
2004-10-18	1,120	1,120	1,070	1,090	6,300	1,090
2004-10-15	1,150	1,150	1,100	1,120	7,200	1,120
2004-10-14	1,170	1,170	1,140	1,150	9,500	1,150
2004-10-13	1,190	1,190	1,170	1,170	7,600	1,170
2004-10-12	1,200	1,200	1,180	1,190	12,600	1,190
2004-10-08	1,220	1,250	1,220	1,230	5,900	1,230
2004-10-07	1,290	1,290	1,200	1,210	28,300	1,210
2004-10-06	1,270	1,300	1,270	1,290	7,000	1,290
2004-10-05	1,210	1,310	1,210	1,310	30,400	1,310
2004-10-04	1,270	1,290	1,250	1,260	19,600	1,260
2004-10-01	1,230	1,250	1,230	1,250	8,900	1,250
2004-09-30	1,240	1,270	1,230	1,250	9,900	1,250
2004-09-29	1,230	1,250	1,220	1,220	2,700	1,220
2004-09-28	1,310	1,310	1,210	1,230	2,300	1,230
2004-09-27	1,190	1,330	1,150	1,320	7,600	1,320
2004-09-24	1,190	1,210	1,130	1,200	11,200	1,200
2004-09-22	1,250	1,250	1,180	1,190	9,700	1,190
2004-09-21	1,280	1,280	1,200	1,240	9,000	1,240
2004-09-17	1,290	1,290	1,270	1,270	9,100	1,270
2004-09-16	1,310	1,310	1,280	1,290	11,500	1,290
2004-09-15	1,310	1,320	1,290	1,310	11,200	1,310
2004-09-14	1,340	1,340	1,310	1,320	8,800	1,320
2004-09-13	1,320	1,350	1,320	1,350	13,600	1,350
2004-09-10	1,340	1,340	1,310	1,320	7,300	1,320
2004-09-09	1,340	1,350	1,340	1,340	1,700	1,340
2004-09-08	1,350	1,360	1,340	1,340	7,300	1,340
2004-09-07	1,330	1,350	1,320	1,330	17,000	1,330
2004-09-06	1,320	1,340	1,300	1,330	16,500	1,330
2004-09-03	1,340	1,340	1,310	1,330	6,100	1,330
2004-09-02	1,310	1,330	1,280	1,330	33,900	1,330
2004-09-01	1,300	1,340	1,280	1,320	37,200	1,320
2004-08-31	1,320	1,320	1,300	1,310	15,500	1,310
2004-08-30	1,340	1,340	1,320	1,320	5,800	1,320
2004-08-27	1,350	1,360	1,330	1,340	10,900	1,340
2004-08-26	1,350	1,370	1,330	1,370	4,600	1,370
2004-08-25	1,350	1,360	1,330	1,330	5,500	1,330
2004-08-24	1,360	1,360	1,330	1,350	1,800	1,350
2004-08-23	1,380	1,380	1,350	1,360	3,600	1,360
2004-08-20	1,370	1,380	1,330	1,350	5,300	1,350
2004-08-19	1,350	1,390	1,340	1,350	8,100	1,350
2004-08-18	1,350	1,350	1,320	1,340	4,300	1,340
2004-08-17	1,390	1,390	1,300	1,350	7,100	1,350
2004-08-16	1,400	1,400	1,360	1,360	2,900	1,360
2004-08-13	1,400	1,400	1,350	1,400	9,800	1,400
2004-08-12	1,430	1,430	1,380	1,420	1,500	1,420
2004-08-11	1,450	1,460	1,400	1,430	13,500	1,430
2004-08-10	1,350	1,430	1,320	1,400	19,300	1,400
2004-08-09	1,300	1,320	1,290	1,310	6,700	1,310
2004-08-06	1,300	1,340	1,300	1,340	6,400	1,340
2004-08-05	1,300	1,330	1,280	1,330	9,300	1,330
2004-08-04	1,350	1,350	1,280	1,310	12,700	1,310
2004-08-03	1,350	1,380	1,350	1,350	3,600	1,350
2004-08-02	1,400	1,410	1,380	1,390	6,900	1,390
2004-07-30	1,320	1,380	1,320	1,380	4,900	1,380
2004-07-29	1,360	1,360	1,300	1,320	12,500	1,320
2004-07-28	1,350	1,400	1,310	1,330	16,100	1,330
2004-07-27	1,400	1,400	1,300	1,300	31,600	1,300
2004-07-26	1,400	1,520	1,380	1,430	50,600	1,430
2004-07-23	1,450	1,470	1,400	1,410	20,500	1,410
2004-07-22	1,460	1,460	1,420	1,430	9,100	1,430
2004-07-21	1,450	1,450	1,410	1,440	9,300	1,440
2004-07-20	1,480	1,480	1,420	1,430	11,400	1,430
2004-07-16	1,470	1,490	1,430	1,480	24,400	1,480
2004-07-15	1,560	1,560	1,460	1,480	22,300	1,480
2004-07-14	1,560	1,580	1,520	1,530	16,100	1,530
2004-07-13	1,550	1,560	1,510	1,550	15,700	1,550
2004-07-12	1,500	1,590	1,480	1,550	77,600	1,550
2004-07-09	1,450	1,490	1,440	1,460	19,100	1,460
2004-07-08	1,450	1,490	1,450	1,460	7,900	1,460
2004-07-07	1,460	1,490	1,420	1,460	25,400	1,460
2004-07-06	1,510	1,520	1,460	1,490	38,200	1,490
2004-07-05	1,560	1,560	1,510	1,540	13,700	1,540
2004-07-02	1,600	1,600	1,540	1,560	38,700	1,560
2004-07-01	1,620	1,630	1,530	1,600	41,900	1,600
2004-06-30	1,530	1,630	1,520	1,600	128,100	1,600
2004-06-29	1,520	1,530	1,500	1,520	12,400	1,520
2004-06-28	1,490	1,550	1,490	1,520	24,200	1,520
2004-06-25	1,520	1,520	1,470	1,470	11,600	1,470
2004-06-24	1,530	1,560	1,490	1,500	48,200	1,500
2004-06-23	1,560	1,560	1,500	1,510	30,800	1,510
2004-06-22	1,550	1,580	1,490	1,550	46,800	1,550
2004-06-21	1,580	1,590	1,550	1,560	20,300	1,560
2004-06-18	1,610	1,620	1,570	1,580	41,300	1,580
2004-06-17	1,520	1,630	1,520	1,610	147,300	1,610
2004-06-16	1,520	1,540	1,480	1,510	94,500	1,510
2004-06-15	1,420	1,520	1,390	1,450	100,600	1,450
2004-06-14	1,430	1,440	1,410	1,420	14,300	1,420
2004-06-11	1,410	1,450	1,410	1,430	21,900	1,430
2004-06-10	1,430	1,470	1,400	1,430	57,500	1,430
2004-06-09	1,360	1,420	1,340	1,410	45,700	1,410
2004-06-08	1,370	1,380	1,350	1,360	34,800	1,360
2004-06-07	1,400	1,400	1,350	1,350	30,000	1,350
2004-06-04	1,400	1,400	1,360	1,370	24,100	1,370
2004-06-03	1,360	1,420	1,360	1,370	51,400	1,370
2004-06-02	1,450	1,470	1,320	1,320	106,600	1,320
2004-06-01	1,340	1,430	1,340	1,410	62,100	1,410
2004-05-31	1,370	1,440	1,280	1,300	83,500	1,300
2004-05-28	1,390	1,430	1,350	1,360	60,600	1,360
2004-05-27	1,490	1,490	1,360	1,370	45,600	1,370
2004-05-26	1,530	1,540	1,490	1,490	25,300	1,490
2004-05-25	1,450	1,540	1,450	1,500	57,800	1,500
2004-05-24	1,600	1,600	1,450	1,450	125,800	1,450
2004-05-21	1,700	1,750	1,650	1,750	17,600	1,750
2004-05-20	1,780	1,780	1,640	1,700	22,100	1,700
2004-05-19	1,550	1,780	1,550	1,750	47,500	1,750
2004-05-18	1,470	1,550	1,460	1,520	25,600	1,520
2004-05-17	1,600	1,600	1,400	1,490	31,500	1,490
2004-05-14	1,600	1,630	1,550	1,570	19,900	1,570
2004-05-13	1,700	1,700	1,600	1,600	26,400	1,600
2004-05-12	1,690	1,710	1,650	1,700	27,600	1,700
2004-05-11	1,600	1,690	1,570	1,600	47,000	1,600
2004-05-10	1,800	1,800	1,610	1,630	44,700	1,630
2004-05-07	1,800	1,830	1,760	1,790	33,800	1,790
2004-05-06	1,810	1,870	1,780	1,790	96,600	1,790
2004-04-30	1,850	1,850	1,800	1,810	59,600	1,810
2004-04-28	1,750	1,830	1,750	1,800	86,400	1,800
2004-04-27	1,730	1,760	1,630	1,720	64,600	1,720
2004-04-26	1,810	1,820	1,720	1,760	81,500	1,760
2004-04-23	1,890	1,890	1,760	1,840	162,100	1,840
2004-04-22	1,700	1,970	1,670	1,910	843,200	1,910
2004-04-21	1,540	1,670	1,520	1,670	577,600	1,670
2004-04-20	1,420	1,520	1,410	1,470	252,100	1,470
2004-04-19	1,380	1,380	1,340	1,360	40,600	1,360
2004-04-16	1,340	1,360	1,320	1,320	19,800	1,320
2004-04-15	1,390	1,400	1,310	1,360	46,800	1,360
2004-04-14	1,400	1,400	1,360	1,380	35,600	1,380
2004-04-13	1,400	1,440	1,380	1,400	93,100	1,400
2004-04-12	1,310	1,350	1,310	1,340	41,600	1,340
2004-04-09	1,340	1,350	1,280	1,310	49,300	1,310
2004-04-08	1,350	1,430	1,340	1,370	61,900	1,370
2004-04-07	1,370	1,390	1,340	1,370	56,300	1,370
2004-04-06	1,450	1,450	1,360	1,400	75,400	1,400
2004-04-05	1,400	1,470	1,370	1,430	216,200	1,430
2004-04-02	1,230	1,400	1,200	1,360	382,700	1,360
2004-04-01	1,130	1,250	1,100	1,230	177,500	1,230
2004-03-31	1,130	1,140	1,120	1,130	31,900	1,130
2004-03-30	1,140	1,150	1,120	1,150	36,100	1,150
2004-03-29	1,150	1,160	1,110	1,150	72,600	1,150
2004-03-26	1,170	1,170	1,130	1,150	30,200	1,150
2004-03-25	1,170	1,170	1,130	1,160	58,400	1,160
2004-03-24	1,100	1,170	1,100	1,160	173,300	1,160
2004-03-23	1,100	1,100	1,070	1,100	38,700	1,100
2004-03-22	1,100	1,120	1,080	1,080	138,800	1,080
2004-03-19	1,020	1,080	1,020	1,060	126,500	1,060
2004-03-18	1,020	1,030	1,000	1,010	71,500	1,010
2004-03-17	1,020	1,020	995	1,000	109,600	1,000
2004-03-16	1,030	1,040	1,010	1,020	81,200	1,020
2004-03-15	1,020	1,030	1,010	1,030	52,300	1,030
2004-03-12	1,000	1,000	995	1,000	84,600	1,000
2004-03-11	1,000	1,020	999	1,000	119,900	1,000
2004-03-10	1,030	1,050	1,010	1,020	72,200	1,020
2004-03-09	1,040	1,050	1,030	1,030	53,200	1,030
2004-03-08	1,060	1,070	1,040	1,060	41,000	1,060
2004-03-05	1,050	1,070	1,050	1,060	35,200	1,060
2004-03-04	1,090	1,110	1,060	1,080	41,000	1,080
2004-03-03	1,100	1,120	1,080	1,090	79,800	1,090
2004-03-02	1,070	1,090	1,070	1,080	87,900	1,080
2004-03-01	1,000	1,080	1,000	1,030	76,400	1,030
2004-02-27	1,010	1,020	995	1,000	63,900	1,000
2004-02-26	1,010	1,030	982	1,030	93,300	1,030
2004-02-25	1,080	1,080	1,010	1,030	108,400	1,030
2004-02-24	1,090	1,100	1,070	1,080	68,200	1,080
2004-02-23	1,130	1,150	1,070	1,120	165,800	1,120
2004-02-20	1,140	1,180	1,120	1,140	258,100	1,140
2004-02-19	1,040	1,130	999	1,130	1,043,700	1,130
2004-02-18	1,100	1,100	1,100	1,100	33,700	1,100
2004-02-17	1,300	1,300	1,300	1,300	13,000	1,300
2004-02-16	1,580	1,640	1,540	1,600	87,200	1,600
2004-02-13	1,580	1,580	1,520	1,580	67,400	1,580
2004-02-12	1,570	1,580	1,540	1,580	57,600	1,580
2004-02-10	1,600	1,620	1,540	1,580	108,600	1,580
2004-02-09	1,690	1,690	1,580	1,600	210,700	1,600
2004-02-06	1,730	1,740	1,610	1,680	645,900	1,680
2004-02-05	1,570	1,720	1,540	1,680	1,666,500	1,680
2004-02-04	1,510	1,570	1,500	1,570	239,500	1,570
2004-02-03	1,550	1,570	1,460	1,500	332,900	1,500
2004-02-02	1,480	1,550	1,460	1,530	524,200	1,530
2004-01-30	1,450	1,490	1,440	1,470	97,100	1,470
2004-01-29	1,450	1,480	1,420	1,420	56,100	1,420
2004-01-28	1,480	1,530	1,450	1,500	239,600	1,500
2004-01-27	1,410	1,520	1,380	1,480	254,100	1,480
2004-01-26	1,440	1,440	1,390	1,410	53,300	1,410
2004-01-23	1,460	1,470	1,420	1,440	59,200	1,440
2004-01-22	1,370	1,480	1,350	1,470	197,800	1,470
2004-01-21	1,420	1,440	1,380	1,400	115,300	1,400
2004-01-20	1,500	1,520	1,440	1,440	88,500	1,440
2004-01-19	1,490	1,550	1,470	1,500	159,800	1,500
2004-01-16	1,530	1,530	1,470	1,480	123,600	1,480
2004-01-15	1,430	1,520	1,360	1,510	280,700	1,510
2004-01-14	1,460	1,510	1,430	1,460	157,000	1,460
2004-01-13	1,510	1,590	1,500	1,510	178,800	1,510
2004-01-09	1,510	1,590	1,460	1,540	394,300	1,540
2004-01-08	1,600	1,620	1,480	1,520	440,200	1,520
2004-01-07	1,540	1,620	1,510	1,570	800,900	1,570
2004-01-06	1,470	1,650	1,430	1,540	1,713,700	1,540
2004-01-05	1,360	1,500	1,340	1,500	1,073,800	1,500

分割・併合履歴：なし