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
2010-12-3021221420821419,600214
2010-12-2921021421021339,900213
2010-12-2821021120821016,600210
2010-12-2721021020720914,600209
2010-12-2420821220720940,100209
2010-12-2220620720420735,600207
2010-12-212012052012026,200202
2010-12-2020420720220215,000202
2010-12-1720320819820618,100206
2010-12-1619920819720521,000205
2010-12-1520420420020313,800203
2010-12-1419420319420327,800203
2010-12-1319019619019621,500196
2010-12-101891901881901,500190
2010-12-0919319318719012,700190
2010-12-081941941921944,400194
2010-12-071901931901937,400193
2010-12-061901941881925,900192
2010-12-031901901871901,300190
2010-12-021871911871902,600190
2010-12-011851871821879,900187
2010-11-301891901881882,900188
2010-11-291901901851895,400189
2010-11-2618718918618810,300188
2010-11-2518519018518919,500189
2010-11-241831861831855,100185
2010-11-221821861821867,100186
2010-11-191851851811829,500182
2010-11-181801821791826,700182
2010-11-171791831791799,900179
2010-11-161831841801816,800181
2010-11-1518018517918023,200180
2010-11-1219519517818427,400184
2010-11-1119819819519813,500198
2010-11-1019819919319811,000198
2010-11-091931981931988,600198
2010-11-0819020119019630,100196
2010-11-0517718517718023,800180
2010-11-041761761731754,500175
2010-11-021801801721784,300178
2010-11-011801811801803,300180
2010-10-291721791721792,200179
2010-10-281751781741747,100174
2010-10-2717717917517911,300179
2010-10-261771771761773,700177
2010-10-251821821761794,300179
2010-10-221791821781791,500179
2010-10-211801821791821,900182
2010-10-201771821761821,600182
2010-10-191831831781802,500180
2010-10-181791801791791,400179
2010-10-151841841781805,000180
2010-10-141841861801805,100180
2010-10-131871871821863,800186
2010-10-121881951871885,300188
2010-10-081841851841853,000185
2010-10-071831831801834,400183
2010-10-061831831801801,800180
2010-10-051841841781833,600183
2010-10-0417919817718114,200181
2010-10-011791801761804,400180
2010-09-301801821791826,000182
2010-09-291791811791801,400180
2010-09-281811821791803,700180
2010-09-271841841801823,100182
2010-09-241821821801811,600181
2010-09-2217818317618110,300181
2010-09-211781801771794,500179
2010-09-1718018217617822,700178
2010-09-161831831781781,600178
2010-09-1518218317518211,300182
2010-09-141801831771834,600183
2010-09-131821841801836,700183
2010-09-101781831761827,200182
2010-09-091791831791833,900183
2010-09-08182182181181800181
2010-09-07183183183183600183
2010-09-061871871831832,100183
2010-09-03184184182184600184
2010-09-021811841811843,100184
2010-09-01179181179181600181
2010-08-311831851781851,200185
2010-08-3018818817618712,000187
2010-08-271731731691736,000173
2010-08-261751761751752,100175
2010-08-251761801761763,700176
2010-08-241811831811831,700183
2010-08-231811831801834,800183
2010-08-201831851811845,900184
2010-08-191841851821852,400185
2010-08-181851861851855,600185
2010-08-171951961851859,100185
2010-08-161971971941963,200196
2010-08-131971971931975,600197
2010-08-1219519719019725,400197
2010-08-1119820219619723,500197
2010-08-1020320519420171,000201
2010-08-0918320518318833,800188
2010-08-061771821771822,800182
2010-08-051791791751764,400176
2010-08-0417317717317512,500175
2010-08-031781831751838,300183
2010-08-021771791751768,300176
2010-07-301791791761793,000179
2010-07-291781791781792,100179
2010-07-281751781731788,300178
2010-07-271731781731773,300177
2010-07-261741761741751,800175
2010-07-231731741731741,200174
2010-07-221731731721731,900173
2010-07-211731741721735,200173
2010-07-201741741721732,400173
2010-07-161731781731755,000175
2010-07-1517918017217612,000176
2010-07-141761771731742,700174
2010-07-1317417517317310,100173
2010-07-121771781741766,000176
2010-07-091781801711749,600174
2010-07-081781851781794,000179
2010-07-0717817917217614,300176
2010-07-0618418418018313,900183
2010-07-051801841801847,000184
2010-07-021871871751778,100177
2010-07-0118519517318219,800182
2010-06-3019019018519012,900190
2010-06-2919319519019510,100195
2010-06-281901951871888,400188
2010-06-251911961871876,800187
2010-06-241911941891902,300190
2010-06-231911931911911,800191
2010-06-221891931891937,700193
2010-06-211971971901908,400190
2010-06-181911961871917,400191
2010-06-171961961931955,600195
2010-06-161971971911956,100195
2010-06-151971971941973,900197
2010-06-141991991931974,100197
2010-06-111911971911955,000195
2010-06-101901931901904,200190
2010-06-09193193190190900190
2010-06-081901931901902,000190
2010-06-071941971891903,500190
2010-06-041981991981983,500198
2010-06-032032031982003,500200
2010-06-021992001992001,800200
2010-06-012002011982014,400201
2010-05-311982001972007,600200
2010-05-2819419719419410,900194
2010-05-271911941871946,400194
2010-05-2618819418619424,800194
2010-05-2519920018818812,400188
2010-05-241972021971998,300199
2010-05-2119720019619739,700197
2010-05-201992051972034,500203
2010-05-1918720218620235,100202
2010-05-1820220219420060,400200
2010-05-1720520919820664,200206
2010-05-14235240206206209,600206
2010-05-13224227211219127,600219
2010-05-122042072032077,700207
2010-05-1120720920420619,700206
2010-05-102032102022029,800202
2010-05-0720820819820555,400205
2010-05-0621221421021221,200212
2010-04-3021221521021526,600215
2010-04-2821521620921356,100213
2010-04-27213220209218141,500218
2010-04-2620721120521040,200210
2010-04-2320420620220613,100206
2010-04-222072072022048,700204
2010-04-2120120720020714,500207
2010-04-2020420420020019,400200
2010-04-1920520620120620,100206
2010-04-1620220320120119,900201
2010-04-1520320520020222,200202
2010-04-142012052012029,000202
2010-04-1320420520120216,800202
2010-04-1220620820320411,000204
2010-04-0920320620220319,700203
2010-04-0820621020220428,600204
2010-04-0720321420121097,700210
2010-04-0620120519920135,300201
2010-04-0520120219820231,800202
2010-04-0220120519920235,600202
2010-04-0120721219820089,500200
2010-03-3120821020220834,600208
2010-03-3020421020020733,800207
2010-03-2919420419420315,400203
2010-03-2620020019419622,300196
2010-03-2519719919619916,100199
2010-03-2420020019619814,700198
2010-03-2320220219519715,800197
2010-03-1919720419620227,400202
2010-03-1819920019319738,000197
2010-03-1719919919519942,600199
2010-03-1620220319819966,600199
2010-03-1521121120320440,000204
2010-03-1221021320620819,200208
2010-03-1121021220620923,200209
2010-03-1020921020420938,700209
2010-03-0920620820420828,800208
2010-03-0821021020220455,100204
2010-03-0521321520320367,400203
2010-03-04200221199208220,300208
2010-03-0320520519619939,800199
2010-03-02204207198200141,500200
2010-03-01222226207211957,400211
2010-02-26187214186198690,300198
2010-02-2518518518118214,100182
2010-02-2418518518218515,600185
2010-02-2318618818218716,100187
2010-02-2218418518218442,900184
2010-02-1918518918018140,900181
2010-02-1818818918118440,700184
2010-02-1718618818418826,000188
2010-02-1618518718218429,500184
2010-02-1519219218618850,400188
2010-02-12210224191195874,500195
2010-02-1018619618218763,000187
2010-02-0918018718018245,300182
2010-02-0818018718018333,600183
2010-02-05186188181187124,900187
2010-02-04223232191198833,700198
2010-02-031742191702071,274,500207
2010-02-0216817416816969,700169
2010-02-0117317416817063,500170
2010-01-2918319017817843,700178
2010-01-2818118918118237,200182
2010-01-2718518518118280,800182
2010-01-26195197184184107,400184
2010-01-2518619418519450,400194
2010-01-2218418818218469,000184
2010-01-21182200182189223,500189
2010-01-2018819018318580,800185
2010-01-19185188180183128,300183
2010-01-18193195186188116,600188
2010-01-15193201193197220,300197
2010-01-14199210195205451,400205
2010-01-13202214191191572,000191
2010-01-12200202190196815,200196
2010-01-082162292092161,005,800216
2010-01-07215219204214821,900214
2010-01-062192262032092,740,600209
2010-01-052252592222416,427,800241
2010-01-042022441912304,072,500230

分割・併合履歴 : なし