7746 岡本硝子(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 102 | 104 | 102 | 103 | 2,400 | 103 |
| 2008-12-29 | 103 | 106 | 101 | 101 | 2,600 | 101 |
| 2008-12-26 | 103 | 104 | 103 | 104 | 1,900 | 104 |
| 2008-12-25 | 101 | 101 | 100 | 101 | 3,100 | 101 |
| 2008-12-24 | 102 | 102 | 98 | 101 | 9,200 | 101 |
| 2008-12-22 | 104 | 104 | 103 | 104 | 5,300 | 104 |
| 2008-12-19 | 106 | 106 | 103 | 103 | 4,900 | 103 |
| 2008-12-18 | 107 | 107 | 105 | 105 | 1,700 | 105 |
| 2008-12-17 | 115 | 115 | 107 | 108 | 4,200 | 108 |
| 2008-12-16 | 114 | 118 | 106 | 114 | 17,700 | 114 |
| 2008-12-15 | 105 | 108 | 103 | 105 | 6,100 | 105 |
| 2008-12-12 | 102 | 103 | 100 | 101 | 6,400 | 101 |
| 2008-12-11 | 102 | 103 | 102 | 103 | 3,200 | 103 |
| 2008-12-10 | 102 | 103 | 102 | 102 | 2,500 | 102 |
| 2008-12-09 | 106 | 106 | 102 | 102 | 2,100 | 102 |
| 2008-12-08 | 99 | 102 | 99 | 102 | 5,300 | 102 |
| 2008-12-05 | 108 | 108 | 101 | 108 | 7,100 | 108 |
| 2008-12-04 | 104 | 105 | 101 | 102 | 2,700 | 102 |
| 2008-12-03 | 102 | 110 | 101 | 107 | 7,400 | 107 |
| 2008-12-02 | 106 | 106 | 100 | 100 | 7,800 | 100 |
| 2008-12-01 | 110 | 110 | 107 | 108 | 5,400 | 108 |
| 2008-11-28 | 116 | 116 | 105 | 105 | 2,800 | 105 |
| 2008-11-27 | 115 | 115 | 115 | 115 | 2,500 | 115 |
| 2008-11-26 | 114 | 115 | 114 | 115 | 5,200 | 115 |
| 2008-11-25 | 120 | 120 | 118 | 118 | 1,700 | 118 |
| 2008-11-21 | 117 | 119 | 113 | 115 | 6,200 | 115 |
| 2008-11-20 | 118 | 118 | 113 | 117 | 5,400 | 117 |
| 2008-11-19 | 117 | 120 | 115 | 120 | 2,000 | 120 |
| 2008-11-18 | 121 | 122 | 117 | 117 | 7,500 | 117 |
| 2008-11-17 | 122 | 122 | 121 | 121 | 2,100 | 121 |
| 2008-11-14 | 125 | 125 | 120 | 124 | 10,600 | 124 |
| 2008-11-13 | 111 | 120 | 110 | 116 | 19,600 | 116 |
| 2008-11-12 | 123 | 123 | 114 | 116 | 4,800 | 116 |
| 2008-11-11 | 118 | 120 | 113 | 118 | 19,400 | 118 |
| 2008-11-10 | 100 | 127 | 100 | 110 | 41,400 | 110 |
| 2008-11-07 | 100 | 100 | 98 | 100 | 5,500 | 100 |
| 2008-11-06 | 101 | 102 | 98 | 99 | 6,000 | 99 |
| 2008-11-05 | 107 | 108 | 101 | 101 | 10,600 | 101 |
| 2008-11-04 | 93 | 100 | 92 | 95 | 4,100 | 95 |
| 2008-10-31 | 92 | 102 | 90 | 91 | 14,000 | 91 |
| 2008-10-30 | 93 | 95 | 80 | 90 | 9,300 | 90 |
| 2008-10-29 | 99 | 100 | 90 | 90 | 3,300 | 90 |
| 2008-10-28 | 91 | 97 | 86 | 97 | 7,300 | 97 |
| 2008-10-27 | 93 | 96 | 93 | 94 | 7,700 | 94 |
| 2008-10-24 | 101 | 101 | 91 | 93 | 4,200 | 93 |
| 2008-10-23 | 93 | 96 | 93 | 96 | 2,200 | 96 |
| 2008-10-22 | 103 | 103 | 98 | 98 | 3,600 | 98 |
| 2008-10-21 | 89 | 103 | 89 | 103 | 18,100 | 103 |
| 2008-10-20 | 99 | 99 | 99 | 99 | 1,800 | 99 |
| 2008-10-17 | 98 | 100 | 97 | 100 | 14,100 | 100 |
| 2008-10-16 | 100 | 100 | 97 | 98 | 6,100 | 98 |
| 2008-10-15 | 99 | 108 | 99 | 101 | 7,500 | 101 |
| 2008-10-14 | 109 | 109 | 99 | 99 | 21,600 | 99 |
| 2008-10-10 | 80 | 83 | 79 | 79 | 26,400 | 79 |
| 2008-10-09 | 80 | 90 | 80 | 81 | 19,800 | 81 |
| 2008-10-08 | 87 | 87 | 84 | 85 | 15,600 | 85 |
| 2008-10-07 | 74 | 90 | 69 | 84 | 29,000 | 84 |
| 2008-10-06 | 101 | 114 | 98 | 104 | 38,700 | 104 |
| 2008-10-03 | 128 | 128 | 104 | 116 | 10,100 | 116 |
| 2008-10-02 | 134 | 136 | 132 | 132 | 9,700 | 132 |
| 2008-10-01 | 145 | 145 | 144 | 144 | 800 | 144 |
| 2008-09-30 | 140 | 141 | 140 | 141 | 8,700 | 141 |
| 2008-09-29 | 142 | 150 | 142 | 145 | 2,800 | 145 |
| 2008-09-26 | 147 | 150 | 143 | 150 | 3,900 | 150 |
| 2008-09-25 | 146 | 148 | 145 | 147 | 4,100 | 147 |
| 2008-09-24 | 152 | 152 | 145 | 150 | 7,800 | 150 |
| 2008-09-22 | 151 | 151 | 148 | 149 | 22,200 | 149 |
| 2008-09-19 | 160 | 165 | 150 | 150 | 15,700 | 150 |
| 2008-09-18 | 164 | 164 | 148 | 155 | 4,300 | 155 |
| 2008-09-17 | 152 | 169 | 149 | 165 | 13,000 | 165 |
| 2008-09-16 | 137 | 160 | 137 | 159 | 21,700 | 159 |
| 2008-09-12 | 173 | 173 | 160 | 162 | 11,300 | 162 |
| 2008-09-11 | 172 | 172 | 146 | 148 | 22,500 | 148 |
| 2008-09-10 | 165 | 175 | 165 | 174 | 14,400 | 174 |
| 2008-09-09 | 166 | 166 | 159 | 165 | 9,400 | 165 |
| 2008-09-08 | 175 | 175 | 160 | 161 | 14,400 | 161 |
| 2008-09-05 | 195 | 195 | 164 | 185 | 17,800 | 185 |
| 2008-09-04 | 200 | 200 | 190 | 190 | 7,100 | 190 |
| 2008-09-03 | 205 | 205 | 205 | 205 | 400 | 205 |
| 2008-09-02 | 201 | 205 | 201 | 205 | 4,000 | 205 |
| 2008-09-01 | 208 | 208 | 201 | 201 | 5,000 | 201 |
| 2008-08-29 | 202 | 205 | 202 | 204 | 4,200 | 204 |
| 2008-08-28 | 204 | 204 | 204 | 204 | 900 | 204 |
| 2008-08-27 | 200 | 205 | 200 | 205 | 7,000 | 205 |
| 2008-08-26 | 200 | 206 | 200 | 202 | 7,400 | 202 |
| 2008-08-25 | 203 | 206 | 200 | 205 | 13,900 | 205 |
| 2008-08-22 | 211 | 214 | 209 | 209 | 4,300 | 209 |
| 2008-08-21 | 215 | 215 | 212 | 215 | 1,200 | 215 |
| 2008-08-20 | 210 | 214 | 209 | 214 | 600 | 214 |
| 2008-08-19 | 210 | 214 | 208 | 210 | 5,700 | 210 |
| 2008-08-18 | 211 | 214 | 208 | 214 | 3,300 | 214 |
| 2008-08-15 | 212 | 216 | 210 | 211 | 5,700 | 211 |
| 2008-08-14 | 210 | 224 | 206 | 220 | 8,100 | 220 |
| 2008-08-13 | 216 | 221 | 210 | 210 | 3,100 | 210 |
| 2008-08-12 | 217 | 217 | 205 | 214 | 8,400 | 214 |
| 2008-08-11 | 227 | 227 | 220 | 222 | 7,800 | 222 |
| 2008-08-08 | 232 | 232 | 225 | 227 | 7,500 | 227 |
| 2008-08-07 | 234 | 236 | 233 | 233 | 2,800 | 233 |
| 2008-08-06 | 238 | 238 | 232 | 235 | 5,000 | 235 |
| 2008-08-05 | 235 | 240 | 235 | 236 | 10,500 | 236 |
| 2008-08-04 | 241 | 241 | 237 | 237 | 11,800 | 237 |
| 2008-08-01 | 238 | 243 | 238 | 243 | 3,000 | 243 |
| 2008-07-31 | 242 | 242 | 240 | 240 | 10,300 | 240 |
| 2008-07-30 | 245 | 245 | 243 | 243 | 300 | 243 |
| 2008-07-29 | 245 | 245 | 241 | 241 | 2,900 | 241 |
| 2008-07-28 | 249 | 249 | 247 | 247 | 2,400 | 247 |
| 2008-07-25 | 250 | 251 | 248 | 249 | 3,500 | 249 |
| 2008-07-24 | 248 | 255 | 248 | 251 | 4,400 | 251 |
| 2008-07-23 | 250 | 253 | 249 | 251 | 8,900 | 251 |
| 2008-07-22 | 254 | 258 | 250 | 253 | 18,500 | 253 |
| 2008-07-18 | 270 | 270 | 251 | 253 | 89,400 | 253 |
| 2008-07-17 | 248 | 248 | 243 | 245 | 1,200 | 245 |
| 2008-07-16 | 245 | 246 | 242 | 246 | 1,700 | 246 |
| 2008-07-15 | 248 | 250 | 245 | 249 | 6,200 | 249 |
| 2008-07-14 | 242 | 242 | 240 | 240 | 4,100 | 240 |
| 2008-07-11 | 239 | 242 | 239 | 242 | 500 | 242 |
| 2008-07-10 | 240 | 246 | 238 | 240 | 3,300 | 240 |
| 2008-07-09 | 240 | 247 | 239 | 239 | 5,100 | 239 |
| 2008-07-08 | 240 | 244 | 239 | 239 | 2,400 | 239 |
| 2008-07-07 | 246 | 259 | 240 | 244 | 10,400 | 244 |
| 2008-07-04 | 241 | 245 | 238 | 240 | 11,300 | 240 |
| 2008-07-03 | 252 | 252 | 244 | 244 | 8,000 | 244 |
| 2008-07-02 | 256 | 257 | 253 | 254 | 6,500 | 254 |
| 2008-07-01 | 258 | 258 | 250 | 258 | 9,300 | 258 |
| 2008-06-30 | 251 | 258 | 250 | 253 | 15,500 | 253 |
| 2008-06-27 | 246 | 257 | 246 | 251 | 6,700 | 251 |
| 2008-06-26 | 250 | 252 | 247 | 249 | 10,100 | 249 |
| 2008-06-25 | 256 | 256 | 249 | 251 | 7,300 | 251 |
| 2008-06-24 | 259 | 263 | 256 | 258 | 7,200 | 258 |
| 2008-06-23 | 260 | 260 | 258 | 258 | 900 | 258 |
| 2008-06-20 | 258 | 262 | 248 | 255 | 10,700 | 255 |
| 2008-06-19 | 254 | 264 | 254 | 263 | 26,400 | 263 |
| 2008-06-18 | 246 | 251 | 243 | 249 | 7,700 | 249 |
| 2008-06-17 | 254 | 254 | 245 | 246 | 5,300 | 246 |
| 2008-06-16 | 261 | 261 | 251 | 252 | 7,500 | 252 |
| 2008-06-13 | 259 | 263 | 256 | 263 | 4,100 | 263 |
| 2008-06-12 | 258 | 263 | 258 | 262 | 4,800 | 262 |
| 2008-06-11 | 260 | 260 | 256 | 260 | 1,700 | 260 |
| 2008-06-10 | 260 | 262 | 259 | 260 | 19,700 | 260 |
| 2008-06-09 | 259 | 261 | 255 | 261 | 4,100 | 261 |
| 2008-06-06 | 260 | 263 | 257 | 261 | 4,100 | 261 |
| 2008-06-05 | 265 | 265 | 250 | 260 | 14,500 | 260 |
| 2008-06-04 | 265 | 267 | 257 | 260 | 6,900 | 260 |
| 2008-06-03 | 258 | 264 | 254 | 264 | 5,000 | 264 |
| 2008-06-02 | 249 | 264 | 248 | 260 | 11,800 | 260 |
| 2008-05-30 | 251 | 255 | 250 | 255 | 4,900 | 255 |
| 2008-05-29 | 256 | 256 | 250 | 250 | 16,100 | 250 |
| 2008-05-28 | 260 | 266 | 255 | 259 | 40,100 | 259 |
| 2008-05-27 | 240 | 275 | 240 | 275 | 81,200 | 275 |
| 2008-05-26 | 238 | 240 | 238 | 238 | 7,900 | 238 |
| 2008-05-23 | 240 | 240 | 239 | 240 | 3,300 | 240 |
| 2008-05-22 | 240 | 240 | 237 | 238 | 7,400 | 238 |
| 2008-05-21 | 238 | 240 | 238 | 240 | 3,500 | 240 |
| 2008-05-20 | 240 | 241 | 238 | 239 | 7,100 | 239 |
| 2008-05-19 | 240 | 240 | 238 | 238 | 1,100 | 238 |
| 2008-05-16 | 236 | 242 | 236 | 238 | 4,300 | 238 |
| 2008-05-15 | 241 | 243 | 237 | 237 | 18,000 | 237 |
| 2008-05-14 | 238 | 241 | 237 | 240 | 10,400 | 240 |
| 2008-05-13 | 239 | 241 | 238 | 241 | 4,900 | 241 |
| 2008-05-12 | 241 | 243 | 240 | 243 | 3,300 | 243 |
| 2008-05-09 | 241 | 243 | 237 | 239 | 28,400 | 239 |
| 2008-05-08 | 243 | 243 | 238 | 243 | 2,900 | 243 |
| 2008-05-07 | 244 | 244 | 237 | 243 | 9,100 | 243 |
| 2008-05-02 | 242 | 243 | 238 | 241 | 13,100 | 241 |
| 2008-05-01 | 239 | 243 | 238 | 240 | 1,900 | 240 |
| 2008-04-30 | 242 | 243 | 238 | 239 | 3,900 | 239 |
| 2008-04-28 | 240 | 240 | 237 | 240 | 5,600 | 240 |
| 2008-04-25 | 242 | 242 | 240 | 241 | 2,900 | 241 |
| 2008-04-24 | 242 | 242 | 238 | 238 | 4,500 | 238 |
| 2008-04-23 | 240 | 240 | 239 | 240 | 2,400 | 240 |
| 2008-04-22 | 240 | 243 | 238 | 238 | 3,800 | 238 |
| 2008-04-21 | 240 | 245 | 239 | 239 | 3,300 | 239 |
| 2008-04-18 | 238 | 238 | 237 | 238 | 3,400 | 238 |
| 2008-04-17 | 240 | 244 | 240 | 243 | 6,000 | 243 |
| 2008-04-16 | 241 | 241 | 235 | 237 | 32,300 | 237 |
| 2008-04-15 | 245 | 245 | 244 | 244 | 1,600 | 244 |
| 2008-04-14 | 239 | 240 | 239 | 240 | 3,100 | 240 |
| 2008-04-11 | 244 | 247 | 244 | 245 | 1,900 | 245 |
| 2008-04-10 | 239 | 242 | 237 | 238 | 4,500 | 238 |
| 2008-04-09 | 241 | 244 | 239 | 239 | 8,400 | 239 |
| 2008-04-08 | 242 | 243 | 240 | 243 | 12,400 | 243 |
| 2008-04-07 | 249 | 250 | 240 | 240 | 7,300 | 240 |
| 2008-04-04 | 245 | 245 | 239 | 245 | 9,600 | 245 |
| 2008-04-03 | 245 | 249 | 242 | 246 | 3,600 | 246 |
| 2008-04-02 | 247 | 249 | 244 | 244 | 4,600 | 244 |
| 2008-04-01 | 245 | 245 | 240 | 245 | 10,300 | 245 |
| 2008-03-31 | 252 | 255 | 243 | 245 | 4,800 | 245 |
| 2008-03-28 | 246 | 256 | 242 | 252 | 5,500 | 252 |
| 2008-03-27 | 246 | 256 | 243 | 250 | 21,300 | 250 |
| 2008-03-26 | 249 | 249 | 242 | 245 | 4,000 | 245 |
| 2008-03-25 | 248 | 250 | 239 | 247 | 11,400 | 247 |
| 2008-03-24 | 248 | 249 | 238 | 246 | 14,700 | 246 |
| 2008-03-21 | 245 | 249 | 241 | 243 | 11,200 | 243 |
| 2008-03-19 | 245 | 249 | 237 | 239 | 8,400 | 239 |
| 2008-03-18 | 235 | 241 | 235 | 240 | 6,700 | 240 |
| 2008-03-17 | 246 | 246 | 229 | 235 | 20,400 | 235 |
| 2008-03-14 | 260 | 260 | 249 | 249 | 7,700 | 249 |
| 2008-03-13 | 252 | 261 | 250 | 261 | 6,500 | 261 |
| 2008-03-12 | 252 | 252 | 247 | 252 | 5,000 | 252 |
| 2008-03-11 | 258 | 258 | 242 | 247 | 18,200 | 247 |
| 2008-03-10 | 264 | 265 | 255 | 257 | 19,600 | 257 |
| 2008-03-07 | 275 | 275 | 264 | 267 | 14,500 | 267 |
| 2008-03-06 | 268 | 290 | 262 | 280 | 14,900 | 280 |
| 2008-03-05 | 261 | 275 | 261 | 266 | 13,000 | 266 |
| 2008-03-04 | 274 | 275 | 261 | 263 | 13,100 | 263 |
| 2008-03-03 | 282 | 282 | 265 | 269 | 27,100 | 269 |
| 2008-02-29 | 290 | 290 | 274 | 277 | 24,500 | 277 |
| 2008-02-28 | 286 | 295 | 267 | 295 | 203,400 | 295 |
| 2008-02-27 | 250 | 322 | 250 | 321 | 309,300 | 321 |
| 2008-02-26 | 244 | 252 | 242 | 242 | 26,300 | 242 |
| 2008-02-25 | 250 | 250 | 241 | 241 | 6,100 | 241 |
| 2008-02-22 | 235 | 241 | 235 | 240 | 4,000 | 240 |
| 2008-02-21 | 239 | 245 | 237 | 240 | 6,900 | 240 |
| 2008-02-20 | 241 | 241 | 238 | 239 | 2,000 | 239 |
| 2008-02-19 | 240 | 252 | 235 | 240 | 18,100 | 240 |
| 2008-02-18 | 238 | 238 | 231 | 236 | 17,900 | 236 |
| 2008-02-15 | 240 | 248 | 240 | 247 | 4,500 | 247 |
| 2008-02-14 | 238 | 252 | 235 | 249 | 15,900 | 249 |
| 2008-02-13 | 234 | 242 | 233 | 238 | 8,800 | 238 |
| 2008-02-12 | 239 | 239 | 234 | 238 | 3,400 | 238 |
| 2008-02-08 | 235 | 244 | 232 | 242 | 10,000 | 242 |
| 2008-02-07 | 238 | 245 | 235 | 236 | 7,200 | 236 |
| 2008-02-06 | 240 | 240 | 237 | 238 | 8,000 | 238 |
| 2008-02-05 | 250 | 250 | 241 | 247 | 6,300 | 247 |
| 2008-02-04 | 252 | 252 | 240 | 249 | 7,500 | 249 |
| 2008-02-01 | 242 | 245 | 242 | 245 | 10,900 | 245 |
| 2008-01-31 | 246 | 250 | 240 | 241 | 12,100 | 241 |
| 2008-01-30 | 252 | 252 | 243 | 250 | 8,700 | 250 |
| 2008-01-29 | 250 | 252 | 250 | 252 | 6,400 | 252 |
| 2008-01-28 | 252 | 252 | 248 | 249 | 2,300 | 249 |
| 2008-01-25 | 250 | 259 | 250 | 252 | 12,900 | 252 |
| 2008-01-24 | 245 | 250 | 240 | 243 | 9,800 | 243 |
| 2008-01-23 | 259 | 259 | 241 | 245 | 9,000 | 245 |
| 2008-01-22 | 238 | 254 | 238 | 245 | 13,600 | 245 |
| 2008-01-21 | 265 | 274 | 245 | 268 | 22,200 | 268 |
| 2008-01-18 | 241 | 275 | 240 | 270 | 26,500 | 270 |
| 2008-01-17 | 221 | 244 | 221 | 240 | 17,600 | 240 |
| 2008-01-16 | 230 | 235 | 225 | 230 | 37,900 | 230 |
| 2008-01-15 | 254 | 254 | 235 | 240 | 15,200 | 240 |
| 2008-01-11 | 254 | 258 | 240 | 245 | 23,500 | 245 |
| 2008-01-10 | 241 | 255 | 241 | 244 | 45,400 | 244 |
| 2008-01-09 | 245 | 250 | 239 | 239 | 35,500 | 239 |
| 2008-01-08 | 251 | 256 | 241 | 246 | 35,500 | 246 |
| 2008-01-07 | 261 | 265 | 255 | 256 | 29,600 | 256 |
| 2008-01-04 | 272 | 272 | 265 | 265 | 18,800 | 265 |
分割・併合履歴 ： なし