7746 岡本硝子(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 275 | 279 | 273 | 277 | 9,500 | 277 |
| 2007-12-27 | 275 | 285 | 275 | 281 | 38,000 | 281 |
| 2007-12-26 | 270 | 280 | 267 | 275 | 34,500 | 275 |
| 2007-12-25 | 279 | 280 | 260 | 275 | 46,900 | 275 |
| 2007-12-21 | 279 | 280 | 270 | 274 | 48,500 | 274 |
| 2007-12-20 | 300 | 304 | 280 | 281 | 45,100 | 281 |
| 2007-12-19 | 307 | 307 | 290 | 296 | 46,100 | 296 |
| 2007-12-18 | 306 | 312 | 300 | 311 | 45,000 | 311 |
| 2007-12-17 | 316 | 326 | 315 | 316 | 35,100 | 316 |
| 2007-12-14 | 332 | 332 | 325 | 326 | 31,000 | 326 |
| 2007-12-13 | 335 | 339 | 325 | 325 | 44,100 | 325 |
| 2007-12-12 | 336 | 343 | 335 | 339 | 27,200 | 339 |
| 2007-12-11 | 340 | 345 | 336 | 338 | 44,300 | 338 |
| 2007-12-10 | 340 | 350 | 339 | 341 | 74,900 | 341 |
| 2007-12-07 | 360 | 393 | 348 | 349 | 376,900 | 349 |
| 2007-12-06 | 357 | 359 | 350 | 353 | 47,100 | 353 |
| 2007-12-05 | 348 | 359 | 342 | 349 | 70,800 | 349 |
| 2007-12-04 | 344 | 359 | 338 | 353 | 130,200 | 353 |
| 2007-12-03 | 367 | 375 | 344 | 344 | 185,900 | 344 |
| 2007-11-30 | 382 | 388 | 372 | 380 | 223,300 | 380 |
| 2007-11-29 | 395 | 397 | 363 | 372 | 424,100 | 372 |
| 2007-11-28 | 453 | 463 | 403 | 415 | 1,328,100 | 415 |
| 2007-11-27 | 383 | 383 | 383 | 383 | 27,600 | 383 |
| 2007-11-26 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 2007-11-22 | 230 | 230 | 220 | 223 | 9,200 | 223 |
| 2007-11-21 | 240 | 240 | 230 | 230 | 3,600 | 230 |
| 2007-11-20 | 243 | 243 | 235 | 239 | 3,100 | 239 |
| 2007-11-19 | 238 | 243 | 237 | 243 | 1,200 | 243 |
| 2007-11-16 | 240 | 250 | 236 | 241 | 2,400 | 241 |
| 2007-11-15 | 246 | 250 | 245 | 249 | 7,400 | 249 |
| 2007-11-14 | 238 | 245 | 236 | 245 | 5,600 | 245 |
| 2007-11-13 | 230 | 241 | 230 | 238 | 15,500 | 238 |
| 2007-11-12 | 231 | 232 | 231 | 232 | 11,200 | 232 |
| 2007-11-09 | 241 | 251 | 230 | 235 | 14,100 | 235 |
| 2007-11-08 | 242 | 252 | 240 | 240 | 6,700 | 240 |
| 2007-11-07 | 255 | 263 | 245 | 250 | 6,200 | 250 |
| 2007-11-06 | 269 | 269 | 260 | 260 | 1,700 | 260 |
| 2007-11-05 | 269 | 275 | 269 | 269 | 9,900 | 269 |
| 2007-11-02 | 260 | 265 | 256 | 264 | 3,000 | 264 |
| 2007-11-01 | 267 | 267 | 260 | 261 | 2,400 | 261 |
| 2007-10-31 | 268 | 268 | 260 | 268 | 2,500 | 268 |
| 2007-10-30 | 268 | 269 | 267 | 268 | 4,100 | 268 |
| 2007-10-29 | 273 | 280 | 267 | 267 | 6,900 | 267 |
| 2007-10-26 | 278 | 284 | 270 | 273 | 5,300 | 273 |
| 2007-10-25 | 296 | 296 | 280 | 280 | 11,600 | 280 |
| 2007-10-24 | 290 | 299 | 270 | 291 | 47,300 | 291 |
| 2007-10-23 | 253 | 285 | 253 | 280 | 24,800 | 280 |
| 2007-10-22 | 245 | 252 | 245 | 252 | 9,000 | 252 |
| 2007-10-19 | 240 | 246 | 238 | 245 | 7,400 | 245 |
| 2007-10-18 | 236 | 245 | 236 | 238 | 6,700 | 238 |
| 2007-10-17 | 245 | 245 | 240 | 241 | 2,500 | 241 |
| 2007-10-16 | 241 | 250 | 240 | 250 | 6,800 | 250 |
| 2007-10-15 | 253 | 253 | 249 | 249 | 3,700 | 249 |
| 2007-10-12 | 252 | 254 | 250 | 251 | 11,800 | 251 |
| 2007-10-11 | 259 | 259 | 253 | 254 | 2,400 | 254 |
| 2007-10-10 | 259 | 259 | 256 | 256 | 4,400 | 256 |
| 2007-10-09 | 260 | 260 | 255 | 256 | 8,600 | 256 |
| 2007-10-05 | 260 | 260 | 254 | 259 | 12,000 | 259 |
| 2007-10-04 | 260 | 269 | 260 | 269 | 3,800 | 269 |
| 2007-10-03 | 255 | 255 | 250 | 255 | 7,500 | 255 |
| 2007-10-02 | 254 | 255 | 249 | 250 | 10,700 | 250 |
| 2007-10-01 | 240 | 250 | 240 | 244 | 10,300 | 244 |
| 2007-09-28 | 234 | 243 | 234 | 239 | 7,900 | 239 |
| 2007-09-27 | 230 | 242 | 228 | 242 | 14,600 | 242 |
| 2007-09-26 | 236 | 241 | 236 | 240 | 1,000 | 240 |
| 2007-09-25 | 238 | 243 | 232 | 235 | 5,100 | 235 |
| 2007-09-21 | 234 | 234 | 233 | 233 | 3,300 | 233 |
| 2007-09-20 | 250 | 254 | 226 | 239 | 21,700 | 239 |
| 2007-09-19 | 260 | 261 | 252 | 253 | 16,800 | 253 |
| 2007-09-18 | 260 | 269 | 260 | 260 | 4,200 | 260 |
| 2007-09-14 | 285 | 285 | 270 | 270 | 9,000 | 270 |
| 2007-09-13 | 270 | 274 | 270 | 273 | 9,800 | 273 |
| 2007-09-12 | 270 | 273 | 270 | 270 | 4,700 | 270 |
| 2007-09-11 | 279 | 280 | 273 | 275 | 6,200 | 275 |
| 2007-09-10 | 278 | 278 | 275 | 277 | 4,500 | 277 |
| 2007-09-07 | 283 | 283 | 279 | 280 | 1,800 | 280 |
| 2007-09-06 | 275 | 285 | 275 | 283 | 2,300 | 283 |
| 2007-09-05 | 286 | 286 | 274 | 275 | 6,200 | 275 |
| 2007-09-04 | 282 | 282 | 280 | 280 | 2,400 | 280 |
| 2007-09-03 | 282 | 282 | 270 | 272 | 7,400 | 272 |
| 2007-08-31 | 276 | 277 | 272 | 277 | 3,900 | 277 |
| 2007-08-30 | 281 | 281 | 271 | 272 | 5,200 | 272 |
| 2007-08-29 | 275 | 280 | 275 | 280 | 4,400 | 280 |
| 2007-08-28 | 282 | 285 | 270 | 275 | 19,100 | 275 |
| 2007-08-27 | 300 | 300 | 282 | 283 | 10,500 | 283 |
| 2007-08-24 | 290 | 292 | 290 | 292 | 200 | 292 |
| 2007-08-23 | 287 | 289 | 279 | 283 | 6,800 | 283 |
| 2007-08-22 | 270 | 288 | 270 | 276 | 20,400 | 276 |
| 2007-08-21 | 281 | 290 | 281 | 290 | 10,100 | 290 |
| 2007-08-20 | 299 | 299 | 285 | 285 | 6,200 | 285 |
| 2007-08-17 | 293 | 295 | 280 | 290 | 6,300 | 290 |
| 2007-08-16 | 304 | 304 | 289 | 298 | 14,400 | 298 |
| 2007-08-15 | 304 | 309 | 299 | 302 | 4,100 | 302 |
| 2007-08-14 | 302 | 310 | 300 | 304 | 5,000 | 304 |
| 2007-08-13 | 303 | 307 | 300 | 303 | 3,900 | 303 |
| 2007-08-10 | 305 | 305 | 275 | 300 | 16,600 | 300 |
| 2007-08-09 | 308 | 310 | 305 | 305 | 4,400 | 305 |
| 2007-08-08 | 310 | 311 | 306 | 307 | 6,000 | 307 |
| 2007-08-07 | 311 | 316 | 305 | 313 | 8,700 | 313 |
| 2007-08-06 | 315 | 350 | 305 | 311 | 49,100 | 311 |
| 2007-08-03 | 305 | 309 | 305 | 305 | 5,400 | 305 |
| 2007-08-02 | 307 | 309 | 305 | 307 | 4,800 | 307 |
| 2007-08-01 | 307 | 313 | 306 | 309 | 11,600 | 309 |
| 2007-07-31 | 320 | 320 | 307 | 307 | 4,600 | 307 |
| 2007-07-30 | 322 | 329 | 305 | 305 | 7,500 | 305 |
| 2007-07-27 | 304 | 334 | 300 | 312 | 8,600 | 312 |
| 2007-07-26 | 311 | 313 | 308 | 308 | 2,300 | 308 |
| 2007-07-25 | 300 | 315 | 300 | 315 | 10,500 | 315 |
| 2007-07-24 | 303 | 310 | 301 | 309 | 15,000 | 309 |
| 2007-07-23 | 315 | 315 | 304 | 305 | 12,700 | 305 |
| 2007-07-20 | 317 | 320 | 316 | 318 | 3,900 | 318 |
| 2007-07-19 | 324 | 327 | 318 | 318 | 10,500 | 318 |
| 2007-07-18 | 330 | 335 | 320 | 324 | 20,900 | 324 |
| 2007-07-17 | 337 | 340 | 333 | 335 | 20,000 | 335 |
| 2007-07-13 | 340 | 343 | 340 | 342 | 9,200 | 342 |
| 2007-07-12 | 342 | 342 | 339 | 340 | 9,800 | 340 |
| 2007-07-11 | 347 | 347 | 338 | 339 | 12,600 | 339 |
| 2007-07-10 | 356 | 356 | 340 | 342 | 23,000 | 342 |
| 2007-07-09 | 359 | 359 | 350 | 351 | 8,700 | 351 |
| 2007-07-06 | 345 | 349 | 341 | 349 | 7,900 | 349 |
| 2007-07-05 | 345 | 345 | 340 | 340 | 10,500 | 340 |
| 2007-07-04 | 340 | 348 | 340 | 343 | 3,000 | 343 |
| 2007-07-03 | 341 | 344 | 340 | 341 | 11,200 | 341 |
| 2007-07-02 | 342 | 346 | 340 | 346 | 11,800 | 346 |
| 2007-06-29 | 344 | 347 | 342 | 343 | 5,600 | 343 |
| 2007-06-28 | 344 | 348 | 341 | 348 | 5,100 | 348 |
| 2007-06-27 | 342 | 348 | 340 | 348 | 11,700 | 348 |
| 2007-06-26 | 345 | 348 | 340 | 348 | 29,500 | 348 |
| 2007-06-25 | 345 | 350 | 340 | 349 | 11,100 | 349 |
| 2007-06-22 | 347 | 350 | 344 | 350 | 12,100 | 350 |
| 2007-06-21 | 345 | 359 | 345 | 347 | 43,600 | 347 |
| 2007-06-20 | 352 | 360 | 352 | 356 | 13,800 | 356 |
| 2007-06-19 | 355 | 356 | 352 | 353 | 3,800 | 353 |
| 2007-06-18 | 354 | 360 | 354 | 358 | 7,100 | 358 |
| 2007-06-15 | 359 | 359 | 354 | 359 | 14,600 | 359 |
| 2007-06-14 | 360 | 360 | 355 | 359 | 9,600 | 359 |
| 2007-06-13 | 359 | 376 | 354 | 359 | 10,900 | 359 |
| 2007-06-12 | 359 | 359 | 350 | 359 | 10,600 | 359 |
| 2007-06-11 | 359 | 365 | 359 | 359 | 3,400 | 359 |
| 2007-06-08 | 361 | 363 | 358 | 359 | 8,200 | 359 |
| 2007-06-07 | 365 | 365 | 361 | 364 | 3,100 | 364 |
| 2007-06-06 | 364 | 374 | 358 | 364 | 11,100 | 364 |
| 2007-06-05 | 364 | 377 | 360 | 377 | 12,900 | 377 |
| 2007-06-04 | 362 | 380 | 362 | 363 | 15,600 | 363 |
| 2007-06-01 | 366 | 366 | 362 | 362 | 17,500 | 362 |
| 2007-05-31 | 367 | 373 | 365 | 365 | 11,000 | 365 |
| 2007-05-30 | 366 | 371 | 362 | 371 | 3,700 | 371 |
| 2007-05-29 | 365 | 367 | 362 | 364 | 2,900 | 364 |
| 2007-05-28 | 372 | 374 | 357 | 370 | 7,900 | 370 |
| 2007-05-25 | 364 | 372 | 364 | 367 | 3,900 | 367 |
| 2007-05-24 | 370 | 379 | 361 | 379 | 6,000 | 379 |
| 2007-05-23 | 367 | 378 | 366 | 370 | 6,100 | 370 |
| 2007-05-22 | 352 | 390 | 352 | 378 | 28,800 | 378 |
| 2007-05-21 | 351 | 352 | 347 | 350 | 7,500 | 350 |
| 2007-05-18 | 352 | 369 | 350 | 351 | 10,700 | 351 |
| 2007-05-17 | 374 | 375 | 350 | 350 | 15,100 | 350 |
| 2007-05-16 | 361 | 361 | 354 | 354 | 9,200 | 354 |
| 2007-05-15 | 360 | 365 | 359 | 361 | 6,300 | 361 |
| 2007-05-14 | 365 | 369 | 360 | 365 | 11,200 | 365 |
| 2007-05-11 | 375 | 380 | 363 | 370 | 35,100 | 370 |
| 2007-05-10 | 388 | 391 | 386 | 390 | 11,200 | 390 |
| 2007-05-09 | 394 | 394 | 386 | 387 | 6,100 | 387 |
| 2007-05-08 | 393 | 395 | 390 | 391 | 7,600 | 391 |
| 2007-05-07 | 384 | 397 | 384 | 393 | 23,300 | 393 |
| 2007-05-02 | 378 | 380 | 373 | 378 | 7,100 | 378 |
| 2007-05-01 | 377 | 377 | 370 | 370 | 12,100 | 370 |
| 2007-04-27 | 362 | 371 | 362 | 365 | 9,900 | 365 |
| 2007-04-26 | 363 | 374 | 362 | 367 | 6,400 | 367 |
| 2007-04-25 | 359 | 362 | 355 | 356 | 7,100 | 356 |
| 2007-04-24 | 358 | 365 | 355 | 356 | 7,400 | 356 |
| 2007-04-23 | 355 | 356 | 352 | 356 | 8,300 | 356 |
| 2007-04-20 | 368 | 368 | 354 | 360 | 33,100 | 360 |
| 2007-04-19 | 383 | 383 | 363 | 372 | 26,700 | 372 |
| 2007-04-18 | 373 | 390 | 372 | 383 | 11,500 | 383 |
| 2007-04-17 | 381 | 390 | 376 | 378 | 19,400 | 378 |
| 2007-04-16 | 407 | 407 | 376 | 376 | 27,000 | 376 |
| 2007-04-13 | 402 | 429 | 395 | 408 | 49,800 | 408 |
| 2007-04-12 | 394 | 399 | 388 | 390 | 27,600 | 390 |
| 2007-04-11 | 386 | 400 | 377 | 400 | 77,600 | 400 |
| 2007-04-10 | 443 | 485 | 400 | 408 | 530,400 | 408 |
| 2007-04-09 | 340 | 418 | 340 | 418 | 51,500 | 418 |
| 2007-04-06 | 331 | 341 | 325 | 338 | 17,000 | 338 |
| 2007-04-05 | 325 | 330 | 325 | 330 | 17,500 | 330 |
| 2007-04-04 | 334 | 337 | 330 | 330 | 15,200 | 330 |
| 2007-04-03 | 333 | 349 | 331 | 344 | 24,400 | 344 |
| 2007-04-02 | 357 | 357 | 340 | 348 | 12,400 | 348 |
| 2007-03-30 | 367 | 367 | 354 | 357 | 7,200 | 357 |
| 2007-03-29 | 354 | 370 | 354 | 361 | 8,700 | 361 |
| 2007-03-28 | 363 | 364 | 362 | 364 | 6,500 | 364 |
| 2007-03-27 | 364 | 368 | 364 | 368 | 2,300 | 368 |
| 2007-03-26 | 370 | 375 | 365 | 372 | 22,000 | 372 |
| 2007-03-23 | 382 | 383 | 374 | 375 | 6,200 | 375 |
| 2007-03-22 | 381 | 386 | 379 | 380 | 5,800 | 380 |
| 2007-03-20 | 380 | 384 | 375 | 378 | 12,200 | 378 |
| 2007-03-19 | 385 | 385 | 376 | 376 | 10,300 | 376 |
| 2007-03-16 | 390 | 390 | 385 | 385 | 13,100 | 385 |
| 2007-03-15 | 394 | 394 | 389 | 389 | 4,200 | 389 |
| 2007-03-14 | 388 | 388 | 385 | 387 | 17,200 | 387 |
| 2007-03-13 | 390 | 397 | 385 | 388 | 10,500 | 388 |
| 2007-03-12 | 399 | 399 | 395 | 395 | 5,600 | 395 |
| 2007-03-09 | 397 | 400 | 391 | 400 | 8,200 | 400 |
| 2007-03-08 | 390 | 397 | 384 | 395 | 14,700 | 395 |
| 2007-03-07 | 389 | 399 | 381 | 386 | 20,700 | 386 |
| 2007-03-06 | 385 | 400 | 385 | 394 | 12,600 | 394 |
| 2007-03-05 | 390 | 415 | 385 | 385 | 34,200 | 385 |
| 2007-03-02 | 400 | 400 | 393 | 395 | 6,800 | 395 |
| 2007-03-01 | 400 | 407 | 400 | 405 | 12,900 | 405 |
| 2007-02-28 | 374 | 402 | 374 | 395 | 30,200 | 395 |
| 2007-02-27 | 408 | 410 | 400 | 404 | 28,500 | 404 |
| 2007-02-26 | 410 | 413 | 408 | 410 | 9,900 | 410 |
| 2007-02-23 | 415 | 417 | 405 | 413 | 46,900 | 413 |
| 2007-02-22 | 420 | 421 | 416 | 416 | 19,000 | 416 |
| 2007-02-21 | 409 | 432 | 405 | 422 | 87,100 | 422 |
| 2007-02-20 | 395 | 400 | 391 | 399 | 26,000 | 399 |
| 2007-02-19 | 395 | 401 | 392 | 395 | 48,800 | 395 |
| 2007-02-16 | 408 | 410 | 402 | 405 | 75,900 | 405 |
| 2007-02-15 | 424 | 428 | 404 | 406 | 172,200 | 406 |
| 2007-02-14 | 470 | 472 | 467 | 469 | 22,100 | 469 |
| 2007-02-13 | 480 | 485 | 466 | 471 | 41,100 | 471 |
| 2007-02-09 | 480 | 481 | 476 | 480 | 15,800 | 480 |
| 2007-02-08 | 476 | 493 | 474 | 487 | 36,800 | 487 |
| 2007-02-07 | 475 | 480 | 475 | 478 | 22,800 | 478 |
| 2007-02-06 | 488 | 489 | 476 | 478 | 36,400 | 478 |
| 2007-02-05 | 504 | 504 | 486 | 488 | 18,100 | 488 |
| 2007-02-02 | 494 | 505 | 483 | 499 | 51,400 | 499 |
| 2007-02-01 | 510 | 525 | 485 | 490 | 117,900 | 490 |
| 2007-01-31 | 495 | 495 | 472 | 480 | 68,600 | 480 |
| 2007-01-30 | 501 | 503 | 497 | 497 | 33,700 | 497 |
| 2007-01-29 | 501 | 504 | 497 | 502 | 19,600 | 502 |
| 2007-01-26 | 500 | 505 | 496 | 505 | 43,900 | 505 |
| 2007-01-25 | 508 | 523 | 501 | 502 | 108,900 | 502 |
| 2007-01-24 | 535 | 539 | 507 | 509 | 88,300 | 509 |
| 2007-01-23 | 494 | 570 | 490 | 530 | 313,700 | 530 |
| 2007-01-22 | 505 | 506 | 491 | 498 | 59,600 | 498 |
| 2007-01-19 | 505 | 508 | 499 | 507 | 52,800 | 507 |
| 2007-01-18 | 504 | 509 | 499 | 509 | 82,100 | 509 |
| 2007-01-17 | 510 | 510 | 494 | 499 | 76,000 | 499 |
| 2007-01-16 | 503 | 514 | 498 | 505 | 86,200 | 505 |
| 2007-01-15 | 506 | 529 | 496 | 498 | 240,000 | 498 |
| 2007-01-12 | 592 | 618 | 500 | 535 | 709,000 | 535 |
| 2007-01-11 | 500 | 552 | 494 | 552 | 346,400 | 552 |
| 2007-01-10 | 487 | 487 | 459 | 472 | 178,000 | 472 |
| 2007-01-09 | 519 | 519 | 488 | 488 | 175,100 | 488 |
| 2007-01-05 | 560 | 560 | 517 | 526 | 167,200 | 526 |
| 2007-01-04 | 578 | 585 | 545 | 551 | 162,400 | 551 |
分割・併合履歴 ： なし