7746 岡本硝子(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	212	214	208	214	19,600	214
2010-12-29	210	214	210	213	39,900	213
2010-12-28	210	211	208	210	16,600	210
2010-12-27	210	210	207	209	14,600	209
2010-12-24	208	212	207	209	40,100	209
2010-12-22	206	207	204	207	35,600	207
2010-12-21	201	205	201	202	6,200	202
2010-12-20	204	207	202	202	15,000	202
2010-12-17	203	208	198	206	18,100	206
2010-12-16	199	208	197	205	21,000	205
2010-12-15	204	204	200	203	13,800	203
2010-12-14	194	203	194	203	27,800	203
2010-12-13	190	196	190	196	21,500	196
2010-12-10	189	190	188	190	1,500	190
2010-12-09	193	193	187	190	12,700	190
2010-12-08	194	194	192	194	4,400	194
2010-12-07	190	193	190	193	7,400	193
2010-12-06	190	194	188	192	5,900	192
2010-12-03	190	190	187	190	1,300	190
2010-12-02	187	191	187	190	2,600	190
2010-12-01	185	187	182	187	9,900	187
2010-11-30	189	190	188	188	2,900	188
2010-11-29	190	190	185	189	5,400	189
2010-11-26	187	189	186	188	10,300	188
2010-11-25	185	190	185	189	19,500	189
2010-11-24	183	186	183	185	5,100	185
2010-11-22	182	186	182	186	7,100	186
2010-11-19	185	185	181	182	9,500	182
2010-11-18	180	182	179	182	6,700	182
2010-11-17	179	183	179	179	9,900	179
2010-11-16	183	184	180	181	6,800	181
2010-11-15	180	185	179	180	23,200	180
2010-11-12	195	195	178	184	27,400	184
2010-11-11	198	198	195	198	13,500	198
2010-11-10	198	199	193	198	11,000	198
2010-11-09	193	198	193	198	8,600	198
2010-11-08	190	201	190	196	30,100	196
2010-11-05	177	185	177	180	23,800	180
2010-11-04	176	176	173	175	4,500	175
2010-11-02	180	180	172	178	4,300	178
2010-11-01	180	181	180	180	3,300	180
2010-10-29	172	179	172	179	2,200	179
2010-10-28	175	178	174	174	7,100	174
2010-10-27	177	179	175	179	11,300	179
2010-10-26	177	177	176	177	3,700	177
2010-10-25	182	182	176	179	4,300	179
2010-10-22	179	182	178	179	1,500	179
2010-10-21	180	182	179	182	1,900	182
2010-10-20	177	182	176	182	1,600	182
2010-10-19	183	183	178	180	2,500	180
2010-10-18	179	180	179	179	1,400	179
2010-10-15	184	184	178	180	5,000	180
2010-10-14	184	186	180	180	5,100	180
2010-10-13	187	187	182	186	3,800	186
2010-10-12	188	195	187	188	5,300	188
2010-10-08	184	185	184	185	3,000	185
2010-10-07	183	183	180	183	4,400	183
2010-10-06	183	183	180	180	1,800	180
2010-10-05	184	184	178	183	3,600	183
2010-10-04	179	198	177	181	14,200	181
2010-10-01	179	180	176	180	4,400	180
2010-09-30	180	182	179	182	6,000	182
2010-09-29	179	181	179	180	1,400	180
2010-09-28	181	182	179	180	3,700	180
2010-09-27	184	184	180	182	3,100	182
2010-09-24	182	182	180	181	1,600	181
2010-09-22	178	183	176	181	10,300	181
2010-09-21	178	180	177	179	4,500	179
2010-09-17	180	182	176	178	22,700	178
2010-09-16	183	183	178	178	1,600	178
2010-09-15	182	183	175	182	11,300	182
2010-09-14	180	183	177	183	4,600	183
2010-09-13	182	184	180	183	6,700	183
2010-09-10	178	183	176	182	7,200	182
2010-09-09	179	183	179	183	3,900	183
2010-09-08	182	182	181	181	800	181
2010-09-07	183	183	183	183	600	183
2010-09-06	187	187	183	183	2,100	183
2010-09-03	184	184	182	184	600	184
2010-09-02	181	184	181	184	3,100	184
2010-09-01	179	181	179	181	600	181
2010-08-31	183	185	178	185	1,200	185
2010-08-30	188	188	176	187	12,000	187
2010-08-27	173	173	169	173	6,000	173
2010-08-26	175	176	175	175	2,100	175
2010-08-25	176	180	176	176	3,700	176
2010-08-24	181	183	181	183	1,700	183
2010-08-23	181	183	180	183	4,800	183
2010-08-20	183	185	181	184	5,900	184
2010-08-19	184	185	182	185	2,400	185
2010-08-18	185	186	185	185	5,600	185
2010-08-17	195	196	185	185	9,100	185
2010-08-16	197	197	194	196	3,200	196
2010-08-13	197	197	193	197	5,600	197
2010-08-12	195	197	190	197	25,400	197
2010-08-11	198	202	196	197	23,500	197
2010-08-10	203	205	194	201	71,000	201
2010-08-09	183	205	183	188	33,800	188
2010-08-06	177	182	177	182	2,800	182
2010-08-05	179	179	175	176	4,400	176
2010-08-04	173	177	173	175	12,500	175
2010-08-03	178	183	175	183	8,300	183
2010-08-02	177	179	175	176	8,300	176
2010-07-30	179	179	176	179	3,000	179
2010-07-29	178	179	178	179	2,100	179
2010-07-28	175	178	173	178	8,300	178
2010-07-27	173	178	173	177	3,300	177
2010-07-26	174	176	174	175	1,800	175
2010-07-23	173	174	173	174	1,200	174
2010-07-22	173	173	172	173	1,900	173
2010-07-21	173	174	172	173	5,200	173
2010-07-20	174	174	172	173	2,400	173
2010-07-16	173	178	173	175	5,000	175
2010-07-15	179	180	172	176	12,000	176
2010-07-14	176	177	173	174	2,700	174
2010-07-13	174	175	173	173	10,100	173
2010-07-12	177	178	174	176	6,000	176
2010-07-09	178	180	171	174	9,600	174
2010-07-08	178	185	178	179	4,000	179
2010-07-07	178	179	172	176	14,300	176
2010-07-06	184	184	180	183	13,900	183
2010-07-05	180	184	180	184	7,000	184
2010-07-02	187	187	175	177	8,100	177
2010-07-01	185	195	173	182	19,800	182
2010-06-30	190	190	185	190	12,900	190
2010-06-29	193	195	190	195	10,100	195
2010-06-28	190	195	187	188	8,400	188
2010-06-25	191	196	187	187	6,800	187
2010-06-24	191	194	189	190	2,300	190
2010-06-23	191	193	191	191	1,800	191
2010-06-22	189	193	189	193	7,700	193
2010-06-21	197	197	190	190	8,400	190
2010-06-18	191	196	187	191	7,400	191
2010-06-17	196	196	193	195	5,600	195
2010-06-16	197	197	191	195	6,100	195
2010-06-15	197	197	194	197	3,900	197
2010-06-14	199	199	193	197	4,100	197
2010-06-11	191	197	191	195	5,000	195
2010-06-10	190	193	190	190	4,200	190
2010-06-09	193	193	190	190	900	190
2010-06-08	190	193	190	190	2,000	190
2010-06-07	194	197	189	190	3,500	190
2010-06-04	198	199	198	198	3,500	198
2010-06-03	203	203	198	200	3,500	200
2010-06-02	199	200	199	200	1,800	200
2010-06-01	200	201	198	201	4,400	201
2010-05-31	198	200	197	200	7,600	200
2010-05-28	194	197	194	194	10,900	194
2010-05-27	191	194	187	194	6,400	194
2010-05-26	188	194	186	194	24,800	194
2010-05-25	199	200	188	188	12,400	188
2010-05-24	197	202	197	199	8,300	199
2010-05-21	197	200	196	197	39,700	197
2010-05-20	199	205	197	203	4,500	203
2010-05-19	187	202	186	202	35,100	202
2010-05-18	202	202	194	200	60,400	200
2010-05-17	205	209	198	206	64,200	206
2010-05-14	235	240	206	206	209,600	206
2010-05-13	224	227	211	219	127,600	219
2010-05-12	204	207	203	207	7,700	207
2010-05-11	207	209	204	206	19,700	206
2010-05-10	203	210	202	202	9,800	202
2010-05-07	208	208	198	205	55,400	205
2010-05-06	212	214	210	212	21,200	212
2010-04-30	212	215	210	215	26,600	215
2010-04-28	215	216	209	213	56,100	213
2010-04-27	213	220	209	218	141,500	218
2010-04-26	207	211	205	210	40,200	210
2010-04-23	204	206	202	206	13,100	206
2010-04-22	207	207	202	204	8,700	204
2010-04-21	201	207	200	207	14,500	207
2010-04-20	204	204	200	200	19,400	200
2010-04-19	205	206	201	206	20,100	206
2010-04-16	202	203	201	201	19,900	201
2010-04-15	203	205	200	202	22,200	202
2010-04-14	201	205	201	202	9,000	202
2010-04-13	204	205	201	202	16,800	202
2010-04-12	206	208	203	204	11,000	204
2010-04-09	203	206	202	203	19,700	203
2010-04-08	206	210	202	204	28,600	204
2010-04-07	203	214	201	210	97,700	210
2010-04-06	201	205	199	201	35,300	201
2010-04-05	201	202	198	202	31,800	202
2010-04-02	201	205	199	202	35,600	202
2010-04-01	207	212	198	200	89,500	200
2010-03-31	208	210	202	208	34,600	208
2010-03-30	204	210	200	207	33,800	207
2010-03-29	194	204	194	203	15,400	203
2010-03-26	200	200	194	196	22,300	196
2010-03-25	197	199	196	199	16,100	199
2010-03-24	200	200	196	198	14,700	198
2010-03-23	202	202	195	197	15,800	197
2010-03-19	197	204	196	202	27,400	202
2010-03-18	199	200	193	197	38,000	197
2010-03-17	199	199	195	199	42,600	199
2010-03-16	202	203	198	199	66,600	199
2010-03-15	211	211	203	204	40,000	204
2010-03-12	210	213	206	208	19,200	208
2010-03-11	210	212	206	209	23,200	209
2010-03-10	209	210	204	209	38,700	209
2010-03-09	206	208	204	208	28,800	208
2010-03-08	210	210	202	204	55,100	204
2010-03-05	213	215	203	203	67,400	203
2010-03-04	200	221	199	208	220,300	208
2010-03-03	205	205	196	199	39,800	199
2010-03-02	204	207	198	200	141,500	200
2010-03-01	222	226	207	211	957,400	211
2010-02-26	187	214	186	198	690,300	198
2010-02-25	185	185	181	182	14,100	182
2010-02-24	185	185	182	185	15,600	185
2010-02-23	186	188	182	187	16,100	187
2010-02-22	184	185	182	184	42,900	184
2010-02-19	185	189	180	181	40,900	181
2010-02-18	188	189	181	184	40,700	184
2010-02-17	186	188	184	188	26,000	188
2010-02-16	185	187	182	184	29,500	184
2010-02-15	192	192	186	188	50,400	188
2010-02-12	210	224	191	195	874,500	195
2010-02-10	186	196	182	187	63,000	187
2010-02-09	180	187	180	182	45,300	182
2010-02-08	180	187	180	183	33,600	183
2010-02-05	186	188	181	187	124,900	187
2010-02-04	223	232	191	198	833,700	198
2010-02-03	174	219	170	207	1,274,500	207
2010-02-02	168	174	168	169	69,700	169
2010-02-01	173	174	168	170	63,500	170
2010-01-29	183	190	178	178	43,700	178
2010-01-28	181	189	181	182	37,200	182
2010-01-27	185	185	181	182	80,800	182
2010-01-26	195	197	184	184	107,400	184
2010-01-25	186	194	185	194	50,400	194
2010-01-22	184	188	182	184	69,000	184
2010-01-21	182	200	182	189	223,500	189
2010-01-20	188	190	183	185	80,800	185
2010-01-19	185	188	180	183	128,300	183
2010-01-18	193	195	186	188	116,600	188
2010-01-15	193	201	193	197	220,300	197
2010-01-14	199	210	195	205	451,400	205
2010-01-13	202	214	191	191	572,000	191
2010-01-12	200	202	190	196	815,200	196
2010-01-08	216	229	209	216	1,005,800	216
2010-01-07	215	219	204	214	821,900	214
2010-01-06	219	226	203	209	2,740,600	209
2010-01-05	225	259	222	241	6,427,800	241
2010-01-04	202	244	191	230	4,072,500	230

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31