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