7746 岡本硝子(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	669	674	665	670	8,100	670
2005-12-29	675	676	665	670	19,800	670
2005-12-28	648	670	647	660	25,500	660
2005-12-27	645	645	630	645	68,000	645
2005-12-26	649	650	642	648	43,900	648
2005-12-22	651	655	649	650	51,900	650
2005-12-21	660	662	651	653	40,200	653
2005-12-20	675	677	660	663	29,700	663
2005-12-19	680	680	670	679	15,100	679
2005-12-16	680	680	670	672	32,900	672
2005-12-15	685	687	680	687	13,700	687
2005-12-14	690	690	685	685	16,700	685
2005-12-13	689	690	685	690	7,100	690
2005-12-12	690	694	680	689	20,100	689
2005-12-09	681	690	680	690	20,900	690
2005-12-08	690	690	681	681	10,600	681
2005-12-07	680	685	680	680	15,700	680
2005-12-06	690	695	670	670	23,900	670
2005-12-05	665	700	664	665	51,600	665
2005-12-02	670	679	661	665	33,700	665
2005-12-01	686	687	675	675	29,700	675
2005-11-30	686	688	681	686	32,500	686
2005-11-29	690	700	685	685	27,700	685
2005-11-28	700	700	687	691	24,600	691
2005-11-25	685	703	685	702	65,200	702
2005-11-24	751	752	745	745	30,200	745
2005-11-22	750	750	740	745	19,300	745
2005-11-21	738	750	738	748	27,100	748
2005-11-18	740	745	729	736	19,200	736
2005-11-17	717	729	715	727	34,300	727
2005-11-16	704	719	703	715	13,300	715
2005-11-15	704	704	696	704	9,600	704
2005-11-14	698	705	695	704	16,300	704
2005-11-11	699	700	698	700	10,000	700
2005-11-10	691	698	691	698	4,000	698
2005-11-09	692	700	691	700	12,400	700
2005-11-08	699	705	690	705	23,500	705
2005-11-07	708	708	698	705	11,300	705
2005-11-04	695	705	695	695	16,100	695
2005-11-02	700	702	696	702	12,300	702
2005-11-01	700	709	697	700	13,600	700
2005-10-31	710	710	696	704	8,600	704
2005-10-28	700	713	696	700	22,400	700
2005-10-27	710	715	705	710	9,100	710
2005-10-26	683	712	680	710	18,700	710
2005-10-25	720	720	675	685	35,600	685
2005-10-24	758	758	716	720	23,900	720
2005-10-21	758	758	732	750	19,800	750
2005-10-20	818	818	737	752	71,600	752
2005-10-19	800	820	795	810	155,600	810
2005-10-18	725	760	724	760	109,800	760
2005-10-17	670	730	660	723	96,000	723
2005-10-14	630	645	624	644	56,800	644
2005-10-13	638	645	625	627	49,200	627
2005-10-12	660	663	648	650	88,800	650
2005-10-11	690	691	676	678	32,400	678
2005-10-07	700	701	695	695	22,500	695
2005-10-06	708	709	693	700	65,700	700
2005-10-05	702	705	701	703	51,100	703
2005-10-04	705	709	703	705	31,600	705
2005-10-03	710	714	701	710	37,400	710
2005-09-30	711	718	706	710	41,000	710
2005-09-29	711	720	710	710	50,700	710
2005-09-28	706	721	705	709	59,100	709
2005-09-27	703	710	699	703	47,200	703
2005-09-26	720	722	701	709	63,100	709
2005-09-22	740	740	717	722	89,100	722
2005-09-21	775	775	737	760	70,700	760
2005-09-20	802	816	781	782	54,600	782
2005-09-16	823	823	802	810	71,400	810
2005-09-15	824	827	820	823	15,300	823
2005-09-14	821	824	819	822	13,500	822
2005-09-13	824	825	820	821	12,000	821
2005-09-12	821	828	821	827	8,100	827
2005-09-09	830	830	820	829	15,900	829
2005-09-08	831	836	830	830	5,700	830
2005-09-07	838	838	830	838	14,600	838
2005-09-06	832	840	832	840	17,500	840
2005-09-05	850	850	833	833	24,300	833
2005-09-02	835	840	834	840	10,100	840
2005-09-01	847	850	840	840	10,000	840
2005-08-31	844	853	840	850	26,000	850
2005-08-30	855	855	842	844	10,600	844
2005-08-29	847	852	847	852	6,300	852
2005-08-26	852	858	847	847	32,100	847
2005-08-25	857	857	848	852	16,000	852
2005-08-24	862	867	851	857	14,900	857
2005-08-23	858	863	849	863	29,600	863
2005-08-22	859	859	850	853	53,400	853
2005-08-19	856	860	850	850	29,500	850
2005-08-18	862	862	852	855	37,500	855
2005-08-17	859	867	850	865	74,300	865
2005-08-16	817	857	802	849	297,800	849
2005-08-15	877	877	877	877	25,700	877
2005-08-12	970	990	960	977	15,800	977
2005-08-11	971	980	965	970	24,700	970
2005-08-10	965	990	965	970	18,600	970
2005-08-09	955	970	955	967	7,300	967
2005-08-08	965	970	949	960	17,500	960
2005-08-05	974	980	966	970	17,800	970
2005-08-04	970	990	970	975	18,900	975
2005-08-03	1,004	1,004	966	970	14,600	970
2005-08-02	990	1,007	980	999	18,600	999
2005-08-01	1,005	1,007	980	999	21,400	999
2005-07-29	1,005	1,010	1,001	1,005	23,300	1,005
2005-07-28	1,009	1,010	1,004	1,005	22,100	1,005
2005-07-27	1,014	1,019	1,005	1,006	27,400	1,006
2005-07-26	1,020	1,020	1,010	1,018	20,300	1,018
2005-07-25	1,024	1,027	1,016	1,016	15,900	1,016
2005-07-22	1,016	1,020	1,015	1,020	5,200	1,020
2005-07-21	1,024	1,024	1,011	1,018	13,700	1,018
2005-07-20	1,029	1,040	1,020	1,025	15,800	1,025
2005-07-19	1,028	1,040	1,018	1,029	37,400	1,029
2005-07-15	1,028	1,030	1,009	1,030	37,500	1,030
2005-07-14	1,031	1,031	1,020	1,026	36,600	1,026
2005-07-13	1,032	1,033	1,023	1,031	27,400	1,031
2005-07-12	1,050	1,050	1,032	1,040	10,500	1,040
2005-07-11	1,060	1,060	1,037	1,040	22,700	1,040
2005-07-08	1,052	1,060	1,050	1,058	11,500	1,058
2005-07-07	1,070	1,070	1,054	1,060	16,600	1,060
2005-07-06	1,079	1,087	1,050	1,069	32,300	1,069
2005-07-05	1,082	1,091	1,070	1,070	33,200	1,070
2005-07-04	1,075	1,104	1,075	1,086	86,000	1,086
2005-07-01	1,058	1,059	1,040	1,058	30,400	1,058
2005-06-30	1,019	1,060	1,015	1,038	60,300	1,038
2005-06-29	1,020	1,021	1,010	1,020	56,400	1,020
2005-06-28	1,020	1,020	1,009	1,020	13,500	1,020
2005-06-27	1,020	1,023	1,015	1,020	13,300	1,020
2005-06-24	1,031	1,031	1,016	1,020	20,700	1,020
2005-06-23	1,051	1,051	1,025	1,030	19,400	1,030
2005-06-22	1,040	1,055	1,035	1,054	13,700	1,054
2005-06-21	1,036	1,045	1,035	1,040	20,200	1,040
2005-06-20	1,045	1,050	1,035	1,035	15,900	1,035
2005-06-17	1,035	1,045	1,035	1,045	54,500	1,045
2005-06-16	1,045	1,045	1,035	1,040	17,400	1,040
2005-06-15	1,055	1,060	1,041	1,041	8,700	1,041
2005-06-14	1,065	1,065	1,056	1,060	37,600	1,060
2005-06-13	1,075	1,080	1,060	1,065	8,200	1,065
2005-06-10	1,055	1,060	1,040	1,055	31,500	1,055
2005-06-09	1,057	1,060	1,046	1,046	22,300	1,046
2005-06-08	1,056	1,056	1,046	1,056	25,100	1,056
2005-06-07	1,055	1,055	1,045	1,050	30,500	1,050
2005-06-06	1,050	1,069	1,050	1,055	10,800	1,055
2005-06-03	1,080	1,082	1,050	1,060	13,000	1,060
2005-06-02	1,070	1,090	1,070	1,080	14,300	1,080
2005-06-01	1,050	1,075	1,050	1,070	16,100	1,070
2005-05-31	1,044	1,060	1,035	1,060	22,500	1,060
2005-05-30	1,070	1,070	1,045	1,054	10,800	1,054
2005-05-27	1,054	1,070	1,052	1,064	5,400	1,064
2005-05-26	1,080	1,080	1,054	1,054	20,100	1,054
2005-05-25	1,061	1,083	1,051	1,080	17,600	1,080
2005-05-24	1,062	1,085	1,057	1,080	27,700	1,080
2005-05-23	1,138	1,138	1,061	1,120	19,200	1,120
2005-05-20	1,090	1,118	1,065	1,118	25,400	1,118
2005-05-19	1,075	1,090	1,041	1,080	30,100	1,080
2005-05-18	1,050	1,061	1,050	1,061	13,000	1,061
2005-05-17	1,070	1,090	1,050	1,051	20,300	1,051
2005-05-16	1,089	1,100	1,070	1,073	4,800	1,073
2005-05-13	1,100	1,100	1,060	1,091	7,500	1,091
2005-05-12	1,090	1,100	1,060	1,100	16,200	1,100
2005-05-11	1,125	1,125	1,094	1,100	11,700	1,100
2005-05-10	1,128	1,129	1,100	1,110	16,600	1,110
2005-05-09	1,132	1,132	1,100	1,120	8,700	1,120
2005-05-06	1,140	1,149	1,120	1,130	11,900	1,130
2005-05-02	1,092	1,167	1,092	1,144	8,700	1,144
2005-04-28	1,100	1,150	1,090	1,100	17,100	1,100
2005-04-27	1,111	1,139	1,090	1,117	26,500	1,117
2005-04-26	1,155	1,169	1,150	1,168	22,600	1,168
2005-04-25	1,219	1,219	1,155	1,185	29,500	1,185
2005-04-22	1,224	1,224	1,192	1,220	25,200	1,220
2005-04-21	1,200	1,221	1,135	1,221	43,200	1,221
2005-04-20	1,210	1,218	1,202	1,215	26,900	1,215
2005-04-19	1,210	1,220	1,200	1,214	41,600	1,214
2005-04-18	1,210	1,211	1,198	1,210	109,000	1,210
2005-04-15	1,210	1,230	1,180	1,230	115,500	1,230
2005-04-14	1,204	1,220	1,189	1,220	77,700	1,220
2005-04-13	1,189	1,220	1,180	1,210	95,100	1,210
2005-04-12	1,175	1,192	1,171	1,192	53,200	1,192
2005-04-11	1,159	1,180	1,130	1,180	36,500	1,180
2005-04-08	1,190	1,198	1,151	1,173	129,000	1,173
2005-04-07	1,175	1,199	1,170	1,190	125,700	1,190
2005-04-06	1,070	1,199	1,070	1,175	241,200	1,175
2005-04-05	1,010	1,050	1,010	1,050	27,900	1,050
2005-04-04	1,025	1,030	1,000	1,020	38,500	1,020
2005-04-01	1,035	1,060	1,020	1,045	24,200	1,045
2005-03-31	1,060	1,080	1,035	1,045	16,500	1,045
2005-03-30	1,086	1,090	1,034	1,060	15,000	1,060
2005-03-29	1,085	1,107	1,070	1,089	12,000	1,089
2005-03-28	1,097	1,109	1,080	1,090	16,100	1,090
2005-03-25	1,110	1,125	1,100	1,100	29,700	1,100
2005-03-24	1,100	1,129	1,090	1,110	52,400	1,110
2005-03-23	1,069	1,089	1,056	1,080	39,200	1,080
2005-03-22	1,030	1,071	1,030	1,069	47,400	1,069
2005-03-18	1,030	1,035	1,011	1,025	63,600	1,025
2005-03-17	1,050	1,059	1,035	1,035	37,500	1,035
2005-03-16	1,071	1,080	1,053	1,069	42,600	1,069
2005-03-15	1,127	1,130	1,090	1,100	35,000	1,100
2005-03-14	1,131	1,135	1,123	1,123	17,900	1,123
2005-03-11	1,133	1,148	1,120	1,133	28,300	1,133
2005-03-10	1,150	1,150	1,130	1,135	7,600	1,135
2005-03-09	1,160	1,160	1,128	1,155	29,300	1,155
2005-03-08	1,161	1,163	1,116	1,160	41,800	1,160
2005-03-07	1,180	1,184	1,165	1,166	31,000	1,166
2005-03-04	1,180	1,185	1,165	1,185	40,600	1,185
2005-03-03	1,196	1,196	1,170	1,180	31,900	1,180
2005-03-02	1,190	1,198	1,169	1,190	20,000	1,190
2005-03-01	1,180	1,199	1,163	1,188	34,200	1,188
2005-02-28	1,186	1,200	1,176	1,180	21,000	1,180
2005-02-25	1,165	1,194	1,160	1,194	32,300	1,194
2005-02-24	1,180	1,186	1,165	1,179	24,800	1,179
2005-02-23	1,210	1,210	1,177	1,178	24,300	1,178
2005-02-22	1,200	1,220	1,185	1,210	31,200	1,210
2005-02-21	1,223	1,225	1,178	1,185	47,000	1,185
2005-02-18	1,254	1,254	1,200	1,223	63,300	1,223
2005-02-17	1,259	1,260	1,244	1,254	90,200	1,254
2005-02-16	1,230	1,259	1,220	1,259	313,800	1,259
2005-02-15	1,205	1,240	1,190	1,232	233,900	1,232
2005-02-14	1,175	1,210	1,165	1,205	126,100	1,205
2005-02-10	1,150	1,175	1,150	1,160	59,000	1,160
2005-02-09	1,160	1,166	1,141	1,150	29,200	1,150
2005-02-08	1,151	1,165	1,150	1,151	36,100	1,151
2005-02-07	1,151	1,169	1,150	1,160	64,400	1,160
2005-02-04	1,165	1,180	1,151	1,164	36,900	1,164
2005-02-03	1,184	1,184	1,160	1,165	44,300	1,165
2005-02-02	1,189	1,190	1,161	1,181	49,000	1,181
2005-02-01	1,189	1,200	1,150	1,189	89,400	1,189
2005-01-31	1,145	1,181	1,050	1,170	65,900	1,170
2005-01-28	1,175	1,181	1,156	1,160	51,100	1,160
2005-01-27	1,212	1,220	1,170	1,190	95,700	1,190
2005-01-26	1,220	1,248	1,208	1,212	198,900	1,212
2005-01-25	1,169	1,218	1,154	1,218	329,200	1,218
2005-01-24	1,178	1,180	1,145	1,170	120,600	1,170
2005-01-21	1,150	1,180	1,140	1,176	306,200	1,176
2005-01-20	1,111	1,168	1,095	1,161	347,600	1,161
2005-01-19	1,090	1,123	1,080	1,110	133,400	1,110
2005-01-18	1,101	1,111	1,090	1,090	94,100	1,090
2005-01-17	1,120	1,125	1,091	1,110	83,500	1,110
2005-01-14	1,090	1,125	1,050	1,100	183,700	1,100
2005-01-13	1,139	1,140	1,085	1,100	177,800	1,100
2005-01-12	1,115	1,129	1,081	1,129	291,800	1,129
2005-01-11	1,068	1,169	1,050	1,095	724,100	1,095
2005-01-07	929	1,028	928	1,028	530,500	1,028
2005-01-06	905	929	890	928	97,100	928
2005-01-05	931	936	881	905	126,700	905
2005-01-04	942	950	910	936	133,100	936

分割・併合履歴：なし