7746 岡本硝子(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 575 | 594 | 543 | 557 | 324,200 | 557 |
| 2006-12-28 | 519 | 607 | 516 | 605 | 804,500 | 605 |
| 2006-12-27 | 605 | 619 | 549 | 556 | 760,800 | 556 |
| 2006-12-26 | 687 | 715 | 647 | 647 | 751,400 | 647 |
| 2006-12-25 | 720 | 747 | 656 | 747 | 1,382,400 | 747 |
| 2006-12-22 | 647 | 708 | 604 | 656 | 3,012,500 | 656 |
| 2006-12-21 | 517 | 517 | 517 | 517 | 260,700 | 517 |
| 2006-12-20 | 437 | 437 | 437 | 437 | 44,900 | 437 |
| 2006-12-19 | 300 | 357 | 282 | 357 | 315,800 | 357 |
| 2006-12-18 | 278 | 279 | 276 | 277 | 12,700 | 277 |
| 2006-12-15 | 280 | 280 | 278 | 280 | 12,200 | 280 |
| 2006-12-14 | 288 | 288 | 279 | 279 | 38,100 | 279 |
| 2006-12-13 | 291 | 293 | 287 | 287 | 18,700 | 287 |
| 2006-12-12 | 298 | 298 | 295 | 295 | 17,600 | 295 |
| 2006-12-11 | 300 | 301 | 299 | 299 | 13,200 | 299 |
| 2006-12-08 | 300 | 300 | 300 | 300 | 3,200 | 300 |
| 2006-12-07 | 302 | 303 | 298 | 300 | 15,400 | 300 |
| 2006-12-06 | 304 | 304 | 299 | 302 | 9,700 | 302 |
| 2006-12-05 | 296 | 305 | 296 | 299 | 37,300 | 299 |
| 2006-12-04 | 305 | 305 | 301 | 301 | 2,400 | 301 |
| 2006-12-01 | 306 | 306 | 302 | 304 | 9,200 | 304 |
| 2006-11-30 | 304 | 304 | 302 | 302 | 7,200 | 302 |
| 2006-11-29 | 300 | 305 | 300 | 305 | 7,800 | 305 |
| 2006-11-28 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2006-11-27 | 299 | 299 | 299 | 299 | 4,300 | 299 |
| 2006-11-24 | 299 | 300 | 298 | 299 | 11,000 | 299 |
| 2006-11-22 | 299 | 299 | 298 | 299 | 15,200 | 299 |
| 2006-11-21 | 300 | 306 | 300 | 301 | 5,600 | 301 |
| 2006-11-20 | 302 | 305 | 300 | 301 | 17,200 | 301 |
| 2006-11-17 | 303 | 306 | 303 | 303 | 5,000 | 303 |
| 2006-11-16 | 304 | 307 | 303 | 307 | 2,500 | 307 |
| 2006-11-15 | 309 | 309 | 303 | 304 | 9,100 | 304 |
| 2006-11-14 | 306 | 309 | 302 | 308 | 2,300 | 308 |
| 2006-11-13 | 302 | 307 | 302 | 303 | 11,300 | 303 |
| 2006-11-10 | 305 | 305 | 301 | 303 | 3,400 | 303 |
| 2006-11-09 | 305 | 310 | 304 | 304 | 7,200 | 304 |
| 2006-11-08 | 306 | 309 | 303 | 304 | 6,700 | 304 |
| 2006-11-07 | 309 | 309 | 305 | 305 | 1,900 | 305 |
| 2006-11-06 | 309 | 310 | 304 | 304 | 11,100 | 304 |
| 2006-11-02 | 308 | 308 | 304 | 304 | 2,300 | 304 |
| 2006-11-01 | 306 | 309 | 306 | 306 | 1,800 | 306 |
| 2006-10-31 | 302 | 310 | 302 | 310 | 8,400 | 310 |
| 2006-10-30 | 305 | 305 | 301 | 301 | 14,000 | 301 |
| 2006-10-27 | 305 | 307 | 305 | 306 | 17,100 | 306 |
| 2006-10-26 | 304 | 309 | 304 | 308 | 2,600 | 308 |
| 2006-10-25 | 305 | 307 | 305 | 305 | 7,400 | 305 |
| 2006-10-24 | 307 | 307 | 305 | 305 | 7,000 | 305 |
| 2006-10-23 | 306 | 307 | 303 | 303 | 31,800 | 303 |
| 2006-10-20 | 309 | 310 | 306 | 306 | 7,800 | 306 |
| 2006-10-19 | 307 | 310 | 303 | 306 | 8,800 | 306 |
| 2006-10-18 | 302 | 308 | 301 | 308 | 4,700 | 308 |
| 2006-10-17 | 305 | 309 | 301 | 301 | 1,900 | 301 |
| 2006-10-16 | 301 | 310 | 300 | 310 | 13,500 | 310 |
| 2006-10-13 | 298 | 310 | 298 | 310 | 21,200 | 310 |
| 2006-10-12 | 300 | 301 | 299 | 299 | 4,500 | 299 |
| 2006-10-11 | 303 | 303 | 300 | 302 | 9,500 | 302 |
| 2006-10-10 | 303 | 305 | 303 | 303 | 5,100 | 303 |
| 2006-10-06 | 307 | 307 | 303 | 303 | 6,800 | 303 |
| 2006-10-05 | 305 | 314 | 305 | 305 | 4,500 | 305 |
| 2006-10-04 | 305 | 306 | 305 | 305 | 4,600 | 305 |
| 2006-10-03 | 315 | 315 | 304 | 309 | 12,900 | 309 |
| 2006-10-02 | 309 | 309 | 305 | 305 | 5,800 | 305 |
| 2006-09-29 | 310 | 315 | 309 | 309 | 7,200 | 309 |
| 2006-09-28 | 310 | 315 | 309 | 315 | 7,900 | 315 |
| 2006-09-27 | 310 | 311 | 310 | 310 | 4,100 | 310 |
| 2006-09-26 | 312 | 312 | 305 | 306 | 1,900 | 306 |
| 2006-09-25 | 302 | 315 | 302 | 312 | 11,200 | 312 |
| 2006-09-22 | 315 | 315 | 302 | 305 | 7,000 | 305 |
| 2006-09-21 | 312 | 314 | 306 | 307 | 5,200 | 307 |
| 2006-09-20 | 309 | 312 | 305 | 309 | 9,600 | 309 |
| 2006-09-19 | 315 | 315 | 305 | 311 | 18,400 | 311 |
| 2006-09-15 | 319 | 319 | 308 | 315 | 31,600 | 315 |
| 2006-09-14 | 322 | 326 | 320 | 324 | 10,500 | 324 |
| 2006-09-13 | 326 | 327 | 323 | 326 | 4,700 | 326 |
| 2006-09-12 | 328 | 328 | 326 | 326 | 4,700 | 326 |
| 2006-09-11 | 330 | 332 | 328 | 329 | 4,200 | 329 |
| 2006-09-08 | 326 | 338 | 326 | 334 | 7,100 | 334 |
| 2006-09-07 | 335 | 345 | 335 | 336 | 5,000 | 336 |
| 2006-09-06 | 341 | 346 | 340 | 340 | 6,500 | 340 |
| 2006-09-05 | 350 | 350 | 340 | 340 | 10,700 | 340 |
| 2006-09-04 | 345 | 350 | 344 | 345 | 8,100 | 345 |
| 2006-09-01 | 335 | 349 | 335 | 349 | 10,900 | 349 |
| 2006-08-31 | 342 | 349 | 338 | 345 | 10,200 | 345 |
| 2006-08-30 | 345 | 353 | 343 | 343 | 19,100 | 343 |
| 2006-08-29 | 339 | 344 | 338 | 338 | 4,600 | 338 |
| 2006-08-28 | 333 | 345 | 333 | 345 | 9,200 | 345 |
| 2006-08-25 | 351 | 352 | 333 | 333 | 17,000 | 333 |
| 2006-08-24 | 354 | 358 | 350 | 350 | 10,200 | 350 |
| 2006-08-23 | 351 | 353 | 350 | 353 | 23,500 | 353 |
| 2006-08-22 | 363 | 363 | 350 | 351 | 14,600 | 351 |
| 2006-08-21 | 360 | 365 | 359 | 363 | 30,400 | 363 |
| 2006-08-18 | 336 | 345 | 336 | 345 | 32,100 | 345 |
| 2006-08-17 | 332 | 336 | 330 | 334 | 27,800 | 334 |
| 2006-08-16 | 331 | 334 | 331 | 334 | 15,800 | 334 |
| 2006-08-15 | 334 | 334 | 328 | 331 | 8,100 | 331 |
| 2006-08-14 | 326 | 326 | 320 | 322 | 17,500 | 322 |
| 2006-08-11 | 333 | 333 | 321 | 326 | 24,000 | 326 |
| 2006-08-10 | 334 | 338 | 331 | 334 | 11,900 | 334 |
| 2006-08-09 | 337 | 341 | 331 | 341 | 8,500 | 341 |
| 2006-08-08 | 337 | 339 | 336 | 336 | 5,100 | 336 |
| 2006-08-07 | 336 | 345 | 336 | 336 | 6,900 | 336 |
| 2006-08-04 | 336 | 340 | 336 | 336 | 9,700 | 336 |
| 2006-08-03 | 335 | 345 | 335 | 336 | 1,900 | 336 |
| 2006-08-02 | 350 | 350 | 345 | 345 | 6,300 | 345 |
| 2006-08-01 | 352 | 353 | 348 | 351 | 7,200 | 351 |
| 2006-07-31 | 359 | 359 | 350 | 351 | 5,700 | 351 |
| 2006-07-28 | 365 | 380 | 354 | 354 | 2,700 | 354 |
| 2006-07-27 | 371 | 371 | 365 | 365 | 10,600 | 365 |
| 2006-07-26 | 380 | 380 | 370 | 370 | 7,200 | 370 |
| 2006-07-25 | 375 | 376 | 374 | 375 | 5,300 | 375 |
| 2006-07-24 | 371 | 374 | 370 | 370 | 10,200 | 370 |
| 2006-07-21 | 390 | 396 | 386 | 386 | 5,900 | 386 |
| 2006-07-20 | 371 | 396 | 371 | 390 | 7,200 | 390 |
| 2006-07-19 | 371 | 381 | 370 | 370 | 9,000 | 370 |
| 2006-07-18 | 382 | 400 | 364 | 364 | 25,800 | 364 |
| 2006-07-14 | 379 | 384 | 377 | 380 | 16,400 | 380 |
| 2006-07-13 | 379 | 380 | 379 | 379 | 6,200 | 379 |
| 2006-07-12 | 381 | 390 | 380 | 382 | 8,700 | 382 |
| 2006-07-11 | 379 | 389 | 379 | 383 | 5,400 | 383 |
| 2006-07-10 | 389 | 389 | 385 | 389 | 3,900 | 389 |
| 2006-07-07 | 390 | 396 | 381 | 389 | 8,600 | 389 |
| 2006-07-06 | 385 | 390 | 382 | 390 | 6,800 | 390 |
| 2006-07-05 | 377 | 393 | 377 | 388 | 68,600 | 388 |
| 2006-07-04 | 412 | 412 | 405 | 407 | 8,100 | 407 |
| 2006-07-03 | 410 | 415 | 405 | 405 | 14,400 | 405 |
| 2006-06-30 | 432 | 432 | 405 | 416 | 9,600 | 416 |
| 2006-06-29 | 413 | 420 | 405 | 420 | 6,300 | 420 |
| 2006-06-28 | 408 | 412 | 407 | 412 | 8,100 | 412 |
| 2006-06-27 | 415 | 415 | 409 | 412 | 16,000 | 412 |
| 2006-06-26 | 411 | 434 | 405 | 415 | 16,100 | 415 |
| 2006-06-23 | 413 | 421 | 413 | 415 | 10,200 | 415 |
| 2006-06-22 | 415 | 424 | 415 | 424 | 8,300 | 424 |
| 2006-06-21 | 433 | 442 | 419 | 420 | 25,300 | 420 |
| 2006-06-20 | 432 | 445 | 432 | 433 | 27,900 | 433 |
| 2006-06-19 | 428 | 448 | 405 | 435 | 48,900 | 435 |
| 2006-06-16 | 473 | 481 | 415 | 431 | 314,000 | 431 |
| 2006-06-15 | 378 | 448 | 368 | 448 | 135,700 | 448 |
| 2006-06-14 | 351 | 380 | 345 | 368 | 56,300 | 368 |
| 2006-06-13 | 330 | 360 | 329 | 359 | 39,200 | 359 |
| 2006-06-12 | 315 | 326 | 315 | 323 | 24,300 | 323 |
| 2006-06-09 | 313 | 321 | 313 | 313 | 31,900 | 313 |
| 2006-06-08 | 316 | 329 | 310 | 312 | 46,300 | 312 |
| 2006-06-07 | 322 | 325 | 316 | 322 | 27,800 | 322 |
| 2006-06-06 | 317 | 330 | 312 | 325 | 58,900 | 325 |
| 2006-06-05 | 305 | 330 | 305 | 310 | 61,700 | 310 |
| 2006-06-02 | 310 | 315 | 300 | 310 | 90,900 | 310 |
| 2006-06-01 | 334 | 338 | 315 | 317 | 74,800 | 317 |
| 2006-05-31 | 325 | 333 | 315 | 333 | 99,100 | 333 |
| 2006-05-30 | 375 | 375 | 340 | 355 | 73,300 | 355 |
| 2006-05-29 | 395 | 395 | 370 | 375 | 26,100 | 375 |
| 2006-05-26 | 405 | 406 | 390 | 393 | 31,600 | 393 |
| 2006-05-25 | 415 | 415 | 395 | 407 | 38,700 | 407 |
| 2006-05-24 | 420 | 425 | 418 | 423 | 24,200 | 423 |
| 2006-05-23 | 432 | 440 | 425 | 429 | 40,400 | 429 |
| 2006-05-22 | 440 | 472 | 435 | 470 | 46,300 | 470 |
| 2006-05-19 | 440 | 440 | 421 | 430 | 12,100 | 430 |
| 2006-05-18 | 450 | 451 | 442 | 445 | 8,700 | 445 |
| 2006-05-17 | 455 | 456 | 450 | 450 | 19,000 | 450 |
| 2006-05-16 | 470 | 473 | 455 | 455 | 15,000 | 455 |
| 2006-05-15 | 485 | 485 | 450 | 460 | 21,000 | 460 |
| 2006-05-12 | 486 | 490 | 483 | 485 | 11,500 | 485 |
| 2006-05-11 | 494 | 494 | 484 | 490 | 9,000 | 490 |
| 2006-05-10 | 497 | 497 | 486 | 489 | 20,500 | 489 |
| 2006-05-09 | 495 | 495 | 486 | 490 | 17,800 | 490 |
| 2006-05-08 | 495 | 500 | 494 | 495 | 11,200 | 495 |
| 2006-05-02 | 501 | 502 | 495 | 500 | 23,500 | 500 |
| 2006-05-01 | 510 | 510 | 500 | 502 | 12,700 | 502 |
| 2006-04-28 | 512 | 512 | 510 | 512 | 10,100 | 512 |
| 2006-04-27 | 510 | 518 | 510 | 512 | 9,000 | 512 |
| 2006-04-26 | 517 | 525 | 517 | 523 | 4,000 | 523 |
| 2006-04-25 | 510 | 520 | 510 | 515 | 5,600 | 515 |
| 2006-04-24 | 520 | 520 | 512 | 516 | 15,600 | 516 |
| 2006-04-21 | 520 | 530 | 520 | 526 | 5,100 | 526 |
| 2006-04-20 | 540 | 540 | 520 | 520 | 21,300 | 520 |
| 2006-04-19 | 547 | 547 | 545 | 546 | 5,200 | 546 |
| 2006-04-18 | 540 | 550 | 539 | 545 | 19,700 | 545 |
| 2006-04-17 | 551 | 551 | 546 | 546 | 4,800 | 546 |
| 2006-04-14 | 558 | 558 | 545 | 550 | 5,700 | 550 |
| 2006-04-13 | 547 | 558 | 545 | 558 | 6,000 | 558 |
| 2006-04-12 | 549 | 565 | 543 | 550 | 11,200 | 550 |
| 2006-04-11 | 555 | 555 | 551 | 551 | 200 | 551 |
| 2006-04-10 | 550 | 555 | 548 | 555 | 5,600 | 555 |
| 2006-04-07 | 551 | 553 | 546 | 553 | 6,800 | 553 |
| 2006-04-06 | 555 | 555 | 550 | 550 | 9,100 | 550 |
| 2006-04-05 | 565 | 565 | 557 | 558 | 7,400 | 558 |
| 2006-04-04 | 562 | 565 | 557 | 559 | 18,000 | 559 |
| 2006-04-03 | 559 | 570 | 559 | 569 | 8,200 | 569 |
| 2006-03-31 | 588 | 588 | 571 | 576 | 7,600 | 576 |
| 2006-03-30 | 559 | 580 | 551 | 578 | 23,100 | 578 |
| 2006-03-29 | 530 | 550 | 530 | 550 | 8,500 | 550 |
| 2006-03-28 | 525 | 530 | 521 | 530 | 10,400 | 530 |
| 2006-03-27 | 525 | 527 | 519 | 525 | 10,700 | 525 |
| 2006-03-24 | 525 | 525 | 520 | 524 | 14,700 | 524 |
| 2006-03-23 | 526 | 530 | 526 | 527 | 9,200 | 527 |
| 2006-03-22 | 526 | 531 | 523 | 530 | 21,400 | 530 |
| 2006-03-20 | 530 | 530 | 526 | 530 | 10,600 | 530 |
| 2006-03-17 | 543 | 544 | 521 | 530 | 20,700 | 530 |
| 2006-03-16 | 549 | 549 | 540 | 543 | 2,700 | 543 |
| 2006-03-15 | 549 | 549 | 540 | 543 | 12,100 | 543 |
| 2006-03-14 | 549 | 550 | 540 | 540 | 9,900 | 540 |
| 2006-03-13 | 544 | 550 | 544 | 550 | 4,400 | 550 |
| 2006-03-10 | 550 | 550 | 545 | 545 | 4,600 | 545 |
| 2006-03-09 | 550 | 560 | 540 | 540 | 13,000 | 540 |
| 2006-03-08 | 540 | 550 | 540 | 550 | 1,500 | 550 |
| 2006-03-07 | 556 | 556 | 540 | 550 | 6,200 | 550 |
| 2006-03-06 | 550 | 565 | 550 | 553 | 2,700 | 553 |
| 2006-03-03 | 562 | 565 | 550 | 550 | 8,700 | 550 |
| 2006-03-02 | 572 | 572 | 561 | 562 | 3,800 | 562 |
| 2006-03-01 | 582 | 582 | 560 | 568 | 9,800 | 568 |
| 2006-02-28 | 590 | 595 | 580 | 585 | 11,400 | 585 |
| 2006-02-27 | 570 | 589 | 570 | 582 | 10,500 | 582 |
| 2006-02-24 | 550 | 571 | 541 | 550 | 14,000 | 550 |
| 2006-02-23 | 536 | 582 | 535 | 540 | 20,600 | 540 |
| 2006-02-22 | 519 | 550 | 519 | 535 | 19,400 | 535 |
| 2006-02-21 | 521 | 545 | 515 | 524 | 29,700 | 524 |
| 2006-02-20 | 557 | 575 | 550 | 550 | 17,500 | 550 |
| 2006-02-17 | 595 | 600 | 590 | 590 | 9,000 | 590 |
| 2006-02-16 | 601 | 614 | 595 | 600 | 26,900 | 600 |
| 2006-02-15 | 613 | 620 | 601 | 603 | 19,900 | 603 |
| 2006-02-14 | 620 | 625 | 600 | 605 | 19,200 | 605 |
| 2006-02-13 | 646 | 650 | 600 | 615 | 26,700 | 615 |
| 2006-02-10 | 660 | 665 | 654 | 656 | 5,100 | 656 |
| 2006-02-09 | 670 | 670 | 655 | 665 | 23,300 | 665 |
| 2006-02-08 | 670 | 670 | 661 | 661 | 10,500 | 661 |
| 2006-02-07 | 660 | 679 | 660 | 679 | 18,700 | 679 |
| 2006-02-06 | 665 | 665 | 661 | 661 | 10,400 | 661 |
| 2006-02-03 | 663 | 670 | 662 | 669 | 8,800 | 669 |
| 2006-02-02 | 670 | 679 | 663 | 669 | 7,000 | 669 |
| 2006-02-01 | 663 | 669 | 660 | 669 | 8,500 | 669 |
| 2006-01-31 | 665 | 669 | 661 | 665 | 19,500 | 665 |
| 2006-01-30 | 686 | 686 | 668 | 670 | 38,500 | 670 |
| 2006-01-27 | 680 | 690 | 675 | 676 | 22,100 | 676 |
| 2006-01-26 | 677 | 677 | 670 | 670 | 16,000 | 670 |
| 2006-01-25 | 675 | 690 | 671 | 681 | 12,900 | 681 |
| 2006-01-24 | 675 | 688 | 670 | 678 | 8,100 | 678 |
| 2006-01-23 | 670 | 690 | 670 | 675 | 17,000 | 675 |
| 2006-01-20 | 720 | 720 | 692 | 709 | 19,100 | 709 |
| 2006-01-19 | 710 | 710 | 670 | 688 | 40,400 | 688 |
| 2006-01-18 | 720 | 720 | 650 | 670 | 35,200 | 670 |
| 2006-01-17 | 735 | 735 | 720 | 720 | 19,500 | 720 |
| 2006-01-16 | 727 | 735 | 726 | 735 | 20,300 | 735 |
| 2006-01-13 | 735 | 735 | 725 | 727 | 16,400 | 727 |
| 2006-01-12 | 750 | 750 | 722 | 735 | 31,600 | 735 |
| 2006-01-11 | 760 | 765 | 750 | 750 | 40,500 | 750 |
| 2006-01-10 | 772 | 774 | 741 | 751 | 60,300 | 751 |
| 2006-01-06 | 705 | 745 | 705 | 732 | 68,900 | 732 |
| 2006-01-05 | 687 | 703 | 687 | 700 | 50,100 | 700 |
| 2006-01-04 | 672 | 675 | 666 | 674 | 7,700 | 674 |
分割・併合履歴 ： なし