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 |
---|---|---|---|---|---|---|
2009-12-30 | 170 | 210 | 169 | 210 | 2,932,900 | 210 |
2009-12-29 | 135 | 168 | 135 | 162 | 531,200 | 162 |
2009-12-28 | 125 | 130 | 120 | 125 | 39,500 | 125 |
2009-12-25 | 126 | 126 | 123 | 124 | 20,800 | 124 |
2009-12-24 | 129 | 130 | 126 | 127 | 6,900 | 127 |
2009-12-22 | 128 | 130 | 126 | 129 | 13,100 | 129 |
2009-12-21 | 134 | 135 | 120 | 129 | 28,300 | 129 |
2009-12-18 | 138 | 138 | 134 | 134 | 2,900 | 134 |
2009-12-17 | 136 | 140 | 136 | 136 | 13,600 | 136 |
2009-12-16 | 140 | 140 | 136 | 136 | 11,200 | 136 |
2009-12-15 | 145 | 145 | 139 | 141 | 2,400 | 141 |
2009-12-14 | 140 | 145 | 139 | 139 | 12,600 | 139 |
2009-12-11 | 142 | 142 | 140 | 142 | 6,800 | 142 |
2009-12-10 | 142 | 144 | 142 | 144 | 2,200 | 144 |
2009-12-09 | 143 | 147 | 140 | 142 | 1,600 | 142 |
2009-12-08 | 150 | 150 | 143 | 146 | 5,800 | 146 |
2009-12-07 | 148 | 153 | 148 | 150 | 7,500 | 150 |
2009-12-04 | 140 | 145 | 139 | 145 | 3,300 | 145 |
2009-12-03 | 138 | 143 | 136 | 143 | 6,900 | 143 |
2009-12-02 | 138 | 139 | 134 | 136 | 8,900 | 136 |
2009-12-01 | 135 | 138 | 133 | 135 | 4,200 | 135 |
2009-11-30 | 137 | 140 | 134 | 137 | 6,700 | 137 |
2009-11-27 | 140 | 143 | 129 | 143 | 4,800 | 143 |
2009-11-26 | 140 | 145 | 140 | 140 | 2,400 | 140 |
2009-11-25 | 148 | 150 | 138 | 140 | 6,800 | 140 |
2009-11-24 | 152 | 152 | 148 | 148 | 1,200 | 148 |
2009-11-20 | 150 | 150 | 146 | 150 | 19,000 | 150 |
2009-11-19 | 150 | 167 | 150 | 150 | 12,400 | 150 |
2009-11-18 | 150 | 153 | 150 | 153 | 5,800 | 153 |
2009-11-17 | 154 | 154 | 150 | 151 | 12,500 | 151 |
2009-11-16 | 157 | 161 | 154 | 159 | 11,700 | 159 |
2009-11-13 | 165 | 165 | 157 | 165 | 16,000 | 165 |
2009-11-12 | 156 | 163 | 156 | 162 | 3,600 | 162 |
2009-11-11 | 162 | 162 | 156 | 160 | 2,300 | 160 |
2009-11-10 | 162 | 162 | 155 | 157 | 3,000 | 157 |
2009-11-09 | 158 | 158 | 154 | 157 | 6,100 | 157 |
2009-11-06 | 162 | 165 | 158 | 162 | 3,000 | 162 |
2009-11-05 | 166 | 166 | 163 | 163 | 2,100 | 163 |
2009-11-04 | 162 | 165 | 162 | 164 | 800 | 164 |
2009-11-02 | 160 | 161 | 160 | 160 | 1,100 | 160 |
2009-10-30 | 160 | 168 | 158 | 162 | 4,600 | 162 |
2009-10-29 | 164 | 167 | 157 | 157 | 13,000 | 157 |
2009-10-28 | 164 | 164 | 163 | 163 | 3,300 | 163 |
2009-10-27 | 164 | 166 | 164 | 166 | 4,200 | 166 |
2009-10-26 | 166 | 172 | 165 | 166 | 10,600 | 166 |
2009-10-23 | 168 | 168 | 166 | 168 | 4,000 | 168 |
2009-10-22 | 168 | 168 | 168 | 168 | 100 | 168 |
2009-10-21 | 168 | 168 | 168 | 168 | 100 | 168 |
2009-10-20 | 167 | 170 | 167 | 168 | 1,500 | 168 |
2009-10-19 | 168 | 168 | 165 | 165 | 4,000 | 165 |
2009-10-16 | 167 | 169 | 167 | 168 | 3,700 | 168 |
2009-10-15 | 172 | 174 | 170 | 170 | 5,700 | 170 |
2009-10-14 | 171 | 172 | 166 | 166 | 8,100 | 166 |
2009-10-13 | 169 | 175 | 169 | 171 | 4,900 | 171 |
2009-10-09 | 170 | 170 | 168 | 170 | 3,500 | 170 |
2009-10-08 | 167 | 170 | 165 | 170 | 8,800 | 170 |
2009-10-07 | 163 | 175 | 160 | 167 | 10,000 | 167 |
2009-10-06 | 153 | 176 | 153 | 168 | 31,500 | 168 |
2009-10-05 | 161 | 169 | 151 | 152 | 5,600 | 152 |
2009-10-02 | 163 | 163 | 150 | 150 | 15,800 | 150 |
2009-10-01 | 169 | 169 | 162 | 163 | 5,300 | 163 |
2009-09-30 | 170 | 170 | 166 | 166 | 1,900 | 166 |
2009-09-29 | 170 | 171 | 162 | 165 | 2,900 | 165 |
2009-09-28 | 162 | 169 | 160 | 165 | 13,400 | 165 |
2009-09-25 | 175 | 180 | 168 | 168 | 4,700 | 168 |
2009-09-24 | 172 | 185 | 166 | 169 | 11,300 | 169 |
2009-09-18 | 177 | 177 | 163 | 167 | 15,600 | 167 |
2009-09-17 | 186 | 186 | 178 | 181 | 10,800 | 181 |
2009-09-16 | 188 | 190 | 186 | 187 | 8,600 | 187 |
2009-09-15 | 190 | 196 | 188 | 193 | 11,400 | 193 |
2009-09-14 | 198 | 198 | 190 | 191 | 36,500 | 191 |
2009-09-11 | 204 | 207 | 202 | 202 | 32,000 | 202 |
2009-09-10 | 199 | 200 | 196 | 199 | 11,900 | 199 |
2009-09-09 | 197 | 199 | 195 | 197 | 19,200 | 197 |
2009-09-08 | 200 | 202 | 197 | 199 | 15,600 | 199 |
2009-09-07 | 196 | 202 | 195 | 202 | 8,800 | 202 |
2009-09-04 | 208 | 208 | 195 | 196 | 21,000 | 196 |
2009-09-03 | 198 | 220 | 198 | 208 | 97,000 | 208 |
2009-09-02 | 199 | 200 | 197 | 198 | 34,200 | 198 |
2009-09-01 | 207 | 207 | 200 | 200 | 12,100 | 200 |
2009-08-31 | 205 | 210 | 201 | 202 | 22,800 | 202 |
2009-08-28 | 205 | 209 | 203 | 204 | 24,900 | 204 |
2009-08-27 | 210 | 215 | 206 | 210 | 30,500 | 210 |
2009-08-26 | 203 | 215 | 202 | 212 | 40,400 | 212 |
2009-08-25 | 212 | 213 | 200 | 208 | 64,800 | 208 |
2009-08-24 | 210 | 215 | 205 | 213 | 34,300 | 213 |
2009-08-21 | 210 | 211 | 205 | 211 | 40,200 | 211 |
2009-08-20 | 228 | 228 | 204 | 213 | 112,100 | 213 |
2009-08-19 | 232 | 237 | 218 | 223 | 249,700 | 223 |
2009-08-18 | 218 | 254 | 207 | 241 | 576,700 | 241 |
2009-08-17 | 233 | 235 | 208 | 217 | 252,200 | 217 |
2009-08-14 | 200 | 260 | 192 | 238 | 1,471,200 | 238 |
2009-08-13 | 165 | 202 | 160 | 202 | 479,900 | 202 |
2009-08-12 | 151 | 152 | 148 | 152 | 8,800 | 152 |
2009-08-11 | 147 | 153 | 147 | 148 | 2,800 | 148 |
2009-08-10 | 150 | 152 | 145 | 146 | 9,900 | 146 |
2009-08-07 | 148 | 148 | 148 | 148 | 300 | 148 |
2009-08-06 | 148 | 150 | 147 | 148 | 4,300 | 148 |
2009-08-05 | 152 | 155 | 149 | 149 | 6,200 | 149 |
2009-08-04 | 150 | 152 | 146 | 152 | 5,200 | 152 |
2009-08-03 | 149 | 154 | 149 | 150 | 9,900 | 150 |
2009-07-31 | 146 | 150 | 146 | 147 | 3,800 | 147 |
2009-07-30 | 148 | 150 | 146 | 146 | 5,200 | 146 |
2009-07-29 | 150 | 150 | 150 | 150 | 3,100 | 150 |
2009-07-28 | 147 | 151 | 147 | 151 | 3,200 | 151 |
2009-07-27 | 154 | 154 | 150 | 151 | 2,300 | 151 |
2009-07-24 | 152 | 154 | 151 | 154 | 4,100 | 154 |
2009-07-23 | 151 | 158 | 151 | 155 | 29,600 | 155 |
2009-07-22 | 145 | 147 | 145 | 147 | 4,200 | 147 |
2009-07-21 | 145 | 145 | 141 | 144 | 3,600 | 144 |
2009-07-17 | 145 | 145 | 141 | 145 | 3,200 | 145 |
2009-07-16 | 149 | 152 | 146 | 146 | 5,100 | 146 |
2009-07-15 | 143 | 150 | 143 | 145 | 4,000 | 145 |
2009-07-14 | 142 | 153 | 142 | 148 | 8,900 | 148 |
2009-07-13 | 144 | 144 | 135 | 135 | 8,300 | 135 |
2009-07-10 | 150 | 150 | 146 | 147 | 14,000 | 147 |
2009-07-09 | 153 | 153 | 150 | 151 | 7,400 | 151 |
2009-07-08 | 153 | 154 | 150 | 154 | 3,300 | 154 |
2009-07-07 | 155 | 158 | 147 | 149 | 23,300 | 149 |
2009-07-06 | 160 | 162 | 146 | 146 | 27,300 | 146 |
2009-07-03 | 143 | 166 | 142 | 145 | 44,000 | 145 |
2009-07-02 | 143 | 143 | 140 | 141 | 3,600 | 141 |
2009-07-01 | 143 | 144 | 141 | 141 | 5,600 | 141 |
2009-06-30 | 140 | 143 | 138 | 143 | 7,400 | 143 |
2009-06-29 | 138 | 143 | 137 | 137 | 5,700 | 137 |
2009-06-26 | 143 | 143 | 138 | 138 | 1,900 | 138 |
2009-06-25 | 140 | 141 | 138 | 138 | 10,500 | 138 |
2009-06-24 | 142 | 144 | 138 | 141 | 21,400 | 141 |
2009-06-23 | 143 | 143 | 140 | 141 | 4,600 | 141 |
2009-06-22 | 144 | 144 | 140 | 141 | 4,800 | 141 |
2009-06-19 | 141 | 145 | 140 | 144 | 3,100 | 144 |
2009-06-18 | 145 | 146 | 140 | 140 | 17,400 | 140 |
2009-06-17 | 141 | 147 | 141 | 142 | 3,000 | 142 |
2009-06-16 | 144 | 144 | 139 | 140 | 10,100 | 140 |
2009-06-15 | 147 | 149 | 136 | 147 | 26,900 | 147 |
2009-06-12 | 138 | 145 | 138 | 145 | 12,900 | 145 |
2009-06-11 | 135 | 143 | 133 | 138 | 12,200 | 138 |
2009-06-10 | 135 | 136 | 130 | 135 | 4,800 | 135 |
2009-06-09 | 137 | 139 | 135 | 136 | 9,400 | 136 |
2009-06-08 | 143 | 143 | 137 | 139 | 10,300 | 139 |
2009-06-05 | 140 | 146 | 140 | 140 | 23,700 | 140 |
2009-06-04 | 147 | 147 | 139 | 144 | 20,800 | 144 |
2009-06-03 | 146 | 149 | 146 | 149 | 1,600 | 149 |
2009-06-02 | 152 | 152 | 146 | 146 | 11,000 | 146 |
2009-06-01 | 142 | 149 | 142 | 148 | 5,000 | 148 |
2009-05-29 | 142 | 148 | 142 | 142 | 4,900 | 142 |
2009-05-28 | 146 | 150 | 139 | 142 | 23,100 | 142 |
2009-05-27 | 138 | 142 | 138 | 142 | 6,600 | 142 |
2009-05-26 | 149 | 149 | 143 | 143 | 13,200 | 143 |
2009-05-25 | 150 | 155 | 145 | 149 | 15,000 | 149 |
2009-05-22 | 151 | 151 | 142 | 150 | 29,600 | 150 |
2009-05-21 | 145 | 146 | 135 | 141 | 65,700 | 141 |
2009-05-20 | 118 | 160 | 118 | 148 | 150,700 | 148 |
2009-05-19 | 117 | 117 | 115 | 115 | 5,700 | 115 |
2009-05-18 | 117 | 117 | 114 | 117 | 3,700 | 117 |
2009-05-15 | 118 | 118 | 114 | 118 | 12,500 | 118 |
2009-05-14 | 110 | 117 | 110 | 117 | 18,800 | 117 |
2009-05-13 | 105 | 107 | 105 | 105 | 1,400 | 105 |
2009-05-12 | 107 | 107 | 105 | 107 | 10,500 | 107 |
2009-05-11 | 105 | 106 | 105 | 106 | 13,100 | 106 |
2009-05-08 | 102 | 104 | 102 | 103 | 8,000 | 103 |
2009-05-07 | 104 | 106 | 102 | 105 | 16,700 | 105 |
2009-05-01 | 104 | 107 | 102 | 102 | 8,500 | 102 |
2009-04-30 | 103 | 103 | 102 | 103 | 700 | 103 |
2009-04-28 | 104 | 105 | 102 | 102 | 5,000 | 102 |
2009-04-27 | 105 | 105 | 105 | 105 | 300 | 105 |
2009-04-24 | 102 | 105 | 102 | 104 | 3,400 | 104 |
2009-04-23 | 100 | 105 | 100 | 105 | 15,500 | 105 |
2009-04-22 | 101 | 103 | 100 | 102 | 6,100 | 102 |
2009-04-21 | 100 | 100 | 100 | 100 | 1,500 | 100 |
2009-04-20 | 98 | 101 | 98 | 101 | 13,900 | 101 |
2009-04-17 | 100 | 100 | 98 | 98 | 1,800 | 98 |
2009-04-16 | 98 | 100 | 98 | 100 | 3,400 | 100 |
2009-04-15 | 100 | 100 | 98 | 98 | 4,700 | 98 |
2009-04-14 | 100 | 100 | 98 | 98 | 500 | 98 |
2009-04-13 | 98 | 101 | 96 | 98 | 4,900 | 98 |
2009-04-10 | 104 | 104 | 96 | 98 | 18,100 | 98 |
2009-04-09 | 97 | 100 | 97 | 100 | 5,800 | 100 |
2009-04-08 | 100 | 102 | 96 | 96 | 12,800 | 96 |
2009-04-07 | 97 | 98 | 96 | 97 | 5,300 | 97 |
2009-04-06 | 99 | 99 | 98 | 98 | 10,200 | 98 |
2009-04-03 | 97 | 99 | 97 | 98 | 2,500 | 98 |
2009-04-02 | 98 | 99 | 95 | 99 | 7,200 | 99 |
2009-04-01 | 97 | 97 | 95 | 97 | 2,400 | 97 |
2009-03-31 | 95 | 96 | 94 | 96 | 8,200 | 96 |
2009-03-30 | 96 | 100 | 95 | 96 | 9,400 | 96 |
2009-03-27 | 98 | 100 | 95 | 98 | 13,100 | 98 |
2009-03-26 | 96 | 102 | 94 | 98 | 12,000 | 98 |
2009-03-25 | 97 | 99 | 96 | 96 | 10,900 | 96 |
2009-03-24 | 102 | 103 | 97 | 97 | 10,900 | 97 |
2009-03-23 | 99 | 103 | 95 | 100 | 21,100 | 100 |
2009-03-19 | 103 | 103 | 99 | 100 | 3,500 | 100 |
2009-03-18 | 100 | 105 | 100 | 103 | 8,800 | 103 |
2009-03-17 | 99 | 105 | 96 | 105 | 21,600 | 105 |
2009-03-16 | 107 | 107 | 96 | 96 | 42,700 | 96 |
2009-03-13 | 95 | 99 | 94 | 95 | 79,200 | 95 |
2009-03-12 | 89 | 114 | 89 | 100 | 306,500 | 100 |
2009-03-11 | 82 | 84 | 82 | 84 | 3,500 | 84 |
2009-03-10 | 82 | 83 | 82 | 83 | 1,000 | 83 |
2009-03-09 | 80 | 83 | 80 | 82 | 2,200 | 82 |
2009-03-06 | 83 | 83 | 81 | 81 | 200 | 81 |
2009-03-05 | 85 | 87 | 79 | 80 | 19,000 | 80 |
2009-03-04 | 77 | 85 | 77 | 78 | 5,800 | 78 |
2009-03-03 | 80 | 80 | 76 | 76 | 4,200 | 76 |
2009-03-02 | 75 | 85 | 75 | 80 | 5,000 | 80 |
2009-02-27 | 77 | 78 | 76 | 76 | 7,900 | 76 |
2009-02-26 | 75 | 78 | 75 | 76 | 15,800 | 76 |
2009-02-25 | 78 | 82 | 78 | 81 | 2,400 | 81 |
2009-02-24 | 78 | 83 | 76 | 77 | 10,200 | 77 |
2009-02-23 | 85 | 88 | 77 | 78 | 13,000 | 78 |
2009-02-20 | 89 | 89 | 85 | 85 | 13,400 | 85 |
2009-02-19 | 95 | 96 | 91 | 92 | 9,800 | 92 |
2009-02-18 | 99 | 99 | 91 | 97 | 18,800 | 97 |
2009-02-17 | 106 | 106 | 100 | 104 | 6,500 | 104 |
2009-02-16 | 106 | 106 | 105 | 106 | 4,200 | 106 |
2009-02-13 | 113 | 113 | 108 | 108 | 2,900 | 108 |
2009-02-12 | 111 | 113 | 110 | 110 | 4,800 | 110 |
2009-02-10 | 110 | 112 | 110 | 112 | 700 | 112 |
2009-02-09 | 115 | 115 | 108 | 108 | 3,400 | 108 |
2009-02-06 | 110 | 110 | 110 | 110 | 2,100 | 110 |
2009-02-05 | 116 | 116 | 109 | 109 | 5,100 | 109 |
2009-02-04 | 110 | 110 | 109 | 109 | 1,700 | 109 |
2009-02-03 | 106 | 109 | 106 | 109 | 5,400 | 109 |
2009-02-02 | 111 | 113 | 110 | 111 | 4,100 | 111 |
2009-01-30 | 113 | 113 | 110 | 111 | 1,200 | 111 |
2009-01-29 | 119 | 119 | 111 | 113 | 10,000 | 113 |
2009-01-28 | 110 | 118 | 110 | 118 | 7,400 | 118 |
2009-01-27 | 117 | 120 | 117 | 118 | 1,400 | 118 |
2009-01-26 | 117 | 119 | 117 | 119 | 2,700 | 119 |
2009-01-23 | 116 | 126 | 116 | 120 | 20,800 | 120 |
2009-01-22 | 115 | 115 | 109 | 115 | 2,300 | 115 |
2009-01-21 | 112 | 115 | 103 | 115 | 4,300 | 115 |
2009-01-20 | 115 | 116 | 114 | 114 | 9,500 | 114 |
2009-01-19 | 120 | 121 | 116 | 119 | 9,900 | 119 |
2009-01-16 | 126 | 126 | 123 | 124 | 9,200 | 124 |
2009-01-15 | 120 | 120 | 114 | 120 | 7,000 | 120 |
2009-01-14 | 118 | 124 | 114 | 118 | 4,600 | 118 |
2009-01-13 | 119 | 121 | 114 | 118 | 3,300 | 118 |
2009-01-09 | 122 | 123 | 112 | 122 | 8,600 | 122 |
2009-01-08 | 124 | 124 | 109 | 117 | 26,600 | 117 |
2009-01-07 | 118 | 138 | 118 | 127 | 37,800 | 127 |
2009-01-06 | 110 | 133 | 106 | 123 | 13,800 | 123 |
2009-01-05 | 111 | 111 | 110 | 111 | 3,600 | 111 |
分割・併合履歴 : なし