7746 岡本硝子(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301702101692102,932,900210
2009-12-29135168135162531,200162
2009-12-2812513012012539,500125
2009-12-2512612612312420,800124
2009-12-241291301261276,900127
2009-12-2212813012612913,100129
2009-12-2113413512012928,300129
2009-12-181381381341342,900134
2009-12-1713614013613613,600136
2009-12-1614014013613611,200136
2009-12-151451451391412,400141
2009-12-1414014513913912,600139
2009-12-111421421401426,800142
2009-12-101421441421442,200144
2009-12-091431471401421,600142
2009-12-081501501431465,800146
2009-12-071481531481507,500150
2009-12-041401451391453,300145
2009-12-031381431361436,900143
2009-12-021381391341368,900136
2009-12-011351381331354,200135
2009-11-301371401341376,700137
2009-11-271401431291434,800143
2009-11-261401451401402,400140
2009-11-251481501381406,800140
2009-11-241521521481481,200148
2009-11-2015015014615019,000150
2009-11-1915016715015012,400150
2009-11-181501531501535,800153
2009-11-1715415415015112,500151
2009-11-1615716115415911,700159
2009-11-1316516515716516,000165
2009-11-121561631561623,600162
2009-11-111621621561602,300160
2009-11-101621621551573,000157
2009-11-091581581541576,100157
2009-11-061621651581623,000162
2009-11-051661661631632,100163
2009-11-04162165162164800164
2009-11-021601611601601,100160
2009-10-301601681581624,600162
2009-10-2916416715715713,000157
2009-10-281641641631633,300163
2009-10-271641661641664,200166
2009-10-2616617216516610,600166
2009-10-231681681661684,000168
2009-10-22168168168168100168
2009-10-21168168168168100168
2009-10-201671701671681,500168
2009-10-191681681651654,000165
2009-10-161671691671683,700168
2009-10-151721741701705,700170
2009-10-141711721661668,100166
2009-10-131691751691714,900171
2009-10-091701701681703,500170
2009-10-081671701651708,800170
2009-10-0716317516016710,000167
2009-10-0615317615316831,500168
2009-10-051611691511525,600152
2009-10-0216316315015015,800150
2009-10-011691691621635,300163
2009-09-301701701661661,900166
2009-09-291701711621652,900165
2009-09-2816216916016513,400165
2009-09-251751801681684,700168
2009-09-2417218516616911,300169
2009-09-1817717716316715,600167
2009-09-1718618617818110,800181
2009-09-161881901861878,600187
2009-09-1519019618819311,400193
2009-09-1419819819019136,500191
2009-09-1120420720220232,000202
2009-09-1019920019619911,900199
2009-09-0919719919519719,200197
2009-09-0820020219719915,600199
2009-09-071962021952028,800202
2009-09-0420820819519621,000196
2009-09-0319822019820897,000208
2009-09-0219920019719834,200198
2009-09-0120720720020012,100200
2009-08-3120521020120222,800202
2009-08-2820520920320424,900204
2009-08-2721021520621030,500210
2009-08-2620321520221240,400212
2009-08-2521221320020864,800208
2009-08-2421021520521334,300213
2009-08-2121021120521140,200211
2009-08-20228228204213112,100213
2009-08-19232237218223249,700223
2009-08-18218254207241576,700241
2009-08-17233235208217252,200217
2009-08-142002601922381,471,200238
2009-08-13165202160202479,900202
2009-08-121511521481528,800152
2009-08-111471531471482,800148
2009-08-101501521451469,900146
2009-08-07148148148148300148
2009-08-061481501471484,300148
2009-08-051521551491496,200149
2009-08-041501521461525,200152
2009-08-031491541491509,900150
2009-07-311461501461473,800147
2009-07-301481501461465,200146
2009-07-291501501501503,100150
2009-07-281471511471513,200151
2009-07-271541541501512,300151
2009-07-241521541511544,100154
2009-07-2315115815115529,600155
2009-07-221451471451474,200147
2009-07-211451451411443,600144
2009-07-171451451411453,200145
2009-07-161491521461465,100146
2009-07-151431501431454,000145
2009-07-141421531421488,900148
2009-07-131441441351358,300135
2009-07-1015015014614714,000147
2009-07-091531531501517,400151
2009-07-081531541501543,300154
2009-07-0715515814714923,300149
2009-07-0616016214614627,300146
2009-07-0314316614214544,000145
2009-07-021431431401413,600141
2009-07-011431441411415,600141
2009-06-301401431381437,400143
2009-06-291381431371375,700137
2009-06-261431431381381,900138
2009-06-2514014113813810,500138
2009-06-2414214413814121,400141
2009-06-231431431401414,600141
2009-06-221441441401414,800141
2009-06-191411451401443,100144
2009-06-1814514614014017,400140
2009-06-171411471411423,000142
2009-06-1614414413914010,100140
2009-06-1514714913614726,900147
2009-06-1213814513814512,900145
2009-06-1113514313313812,200138
2009-06-101351361301354,800135
2009-06-091371391351369,400136
2009-06-0814314313713910,300139
2009-06-0514014614014023,700140
2009-06-0414714713914420,800144
2009-06-031461491461491,600149
2009-06-0215215214614611,000146
2009-06-011421491421485,000148
2009-05-291421481421424,900142
2009-05-2814615013914223,100142
2009-05-271381421381426,600142
2009-05-2614914914314313,200143
2009-05-2515015514514915,000149
2009-05-2215115114215029,600150
2009-05-2114514613514165,700141
2009-05-20118160118148150,700148
2009-05-191171171151155,700115
2009-05-181171171141173,700117
2009-05-1511811811411812,500118
2009-05-1411011711011718,800117
2009-05-131051071051051,400105
2009-05-1210710710510710,500107
2009-05-1110510610510613,100106
2009-05-081021041021038,000103
2009-05-0710410610210516,700105
2009-05-011041071021028,500102
2009-04-30103103102103700103
2009-04-281041051021025,000102
2009-04-27105105105105300105
2009-04-241021051021043,400104
2009-04-2310010510010515,500105
2009-04-221011031001026,100102
2009-04-211001001001001,500100
2009-04-20981019810113,900101
2009-04-1710010098981,80098
2009-04-1698100981003,400100
2009-04-1510010098984,70098
2009-04-14100100989850098
2009-04-139810196984,90098
2009-04-10104104969818,10098
2009-04-0997100971005,800100
2009-04-08100102969612,80096
2009-04-07979896975,30097
2009-04-069999989810,20098
2009-04-03979997982,50098
2009-04-02989995997,20099
2009-04-01979795972,40097
2009-03-31959694968,20096
2009-03-309610095969,40096
2009-03-2798100959813,10098
2009-03-2696102949812,00098
2009-03-259799969610,90096
2009-03-24102103979710,90097
2009-03-23991039510021,100100
2009-03-19103103991003,500100
2009-03-181001051001038,800103
2009-03-17991059610521,600105
2009-03-16107107969642,70096
2009-03-139599949579,20095
2009-03-128911489100306,500100
2009-03-11828482843,50084
2009-03-10828382831,00083
2009-03-09808380822,20082
2009-03-068383818120081
2009-03-058587798019,00080
2009-03-04778577785,80078
2009-03-03808076764,20076
2009-03-02758575805,00080
2009-02-27777876767,90076
2009-02-267578757615,80076
2009-02-25788278812,40081
2009-02-247883767710,20077
2009-02-238588777813,00078
2009-02-208989858513,40085
2009-02-19959691929,80092
2009-02-189999919718,80097
2009-02-171061061001046,500104
2009-02-161061061051064,200106
2009-02-131131131081082,900108
2009-02-121111131101104,800110
2009-02-10110112110112700112
2009-02-091151151081083,400108
2009-02-061101101101102,100110
2009-02-051161161091095,100109
2009-02-041101101091091,700109
2009-02-031061091061095,400109
2009-02-021111131101114,100111
2009-01-301131131101111,200111
2009-01-2911911911111310,000113
2009-01-281101181101187,400118
2009-01-271171201171181,400118
2009-01-261171191171192,700119
2009-01-2311612611612020,800120
2009-01-221151151091152,300115
2009-01-211121151031154,300115
2009-01-201151161141149,500114
2009-01-191201211161199,900119
2009-01-161261261231249,200124
2009-01-151201201141207,000120
2009-01-141181241141184,600118
2009-01-131191211141183,300118
2009-01-091221231121228,600122
2009-01-0812412410911726,600117
2009-01-0711813811812737,800127
2009-01-0611013310612313,800123
2009-01-051111111101113,600111

分割・併合履歴 : なし