7746 岡本硝子(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301631681631666,400166
2011-12-291681681621633,700163
2011-12-281621661601669,400166
2011-12-2716717016316813,700168
2011-12-2616817016616810,500168
2011-12-221711731711732,100173
2011-12-2117317617117211,400172
2011-12-2017917917017115,800171
2011-12-1917817816917110,200171
2011-12-161781801761762,900176
2011-12-151791811781789,100178
2011-12-1418618917117885,400178
2011-12-13187190187190700190
2011-12-121861911851903,200190
2011-12-09188188185185500185
2011-12-081911911861873,200187
2011-12-071881931861887,300188
2011-12-061881901841884,000188
2011-12-0518619318519117,200191
2011-12-021871871841853,600185
2011-12-011851881841867,400186
2011-11-3018218418218436,500184
2011-11-291821841821842,800184
2011-11-281851851811812,000181
2011-11-251801841801842,500184
2011-11-241781801771801,900180
2011-11-2217918117218111,300181
2011-11-211801821781825,200182
2011-11-181811871801847,900184
2011-11-1718518818218212,400182
2011-11-161881951871959,200195
2011-11-151931931881882,900188
2011-11-141901921891913,300191
2011-11-11189193189189900189
2011-11-101931931881886,100188
2011-11-092032041981983,400198
2011-11-081951961931935,200193
2011-11-071951981931983,700198
2011-11-041971971911956,100195
2011-11-0219420019419610,100196
2011-11-01201202198202700202
2011-10-311992021931966,800196
2011-10-2820320720120215,900202
2011-10-272052092032053,000205
2011-10-2620620720120221,700202
2011-10-252092092072072,700207
2011-10-242132172102125,000212
2011-10-212132152072086,900208
2011-10-202132132082113,900211
2011-10-192132132092134,700213
2011-10-182132152082156,200215
2011-10-172142142102134,400213
2011-10-142102122102122,800212
2011-10-1321121620520712,300207
2011-10-1220621720221112,400211
2011-10-112012072012065,300206
2011-10-071982031972036,700203
2011-10-062002021942006,200200
2011-10-052052051971979,400197
2011-10-0419820719319725,200197
2011-10-03226226203210204,600210
2011-09-301821851821826,400182
2011-09-291821861811811,900181
2011-09-281851891811815,000181
2011-09-2718118718118521,100185
2011-09-2619819818018018,900180
2011-09-2220020619119912,500199
2011-09-2119920919519822,700198
2011-09-202052051991998,800199
2011-09-1621021019920318,200203
2011-09-152102122102121,200212
2011-09-142122202072112,200211
2011-09-132222222152201,500220
2011-09-122152162122145,500214
2011-09-092172172132172,500217
2011-09-082222242142144,600214
2011-09-072232242132233,800223
2011-09-062252252202214,800221
2011-09-052282282252283,800228
2011-09-022302332272276,300227
2011-09-012332342272334,800233
2011-08-312272322272324,300232
2011-08-3023223222723011,600230
2011-08-292332332292291,300229
2011-08-262282332272314,100231
2011-08-252292382282284,000228
2011-08-242372372302302,800230
2011-08-232302332262331,800233
2011-08-222302362272356,600235
2011-08-192292332262338,200233
2011-08-182402402352374,100237
2011-08-172432432372408,900240
2011-08-162402492362499,800249
2011-08-1524524523424422,100244
2011-08-1224525824524740,100247
2011-08-1121423621123612,300236
2011-08-1020922020721817,000218
2011-08-0919521019320731,400207
2011-08-0821622121021913,100219
2011-08-0522023222023223,800232
2011-08-042302342302335,700233
2011-08-0324024223023514,300235
2011-08-022442452402445,600244
2011-08-0124424624024622,900246
2011-07-292492502462469,500246
2011-07-2825325424924927,700249
2011-07-2725625825325317,700253
2011-07-262602602562596,300259
2011-07-252592602552575,400257
2011-07-2226026225525925,200259
2011-07-2126426425826214,400262
2011-07-2026126325826214,300262
2011-07-192622622582588,200258
2011-07-1526326425826113,000261
2011-07-1425826025826020,100260
2011-07-1326426526226511,200265
2011-07-1226026525926517,700265
2011-07-1126326526026010,700260
2011-07-0826026225826215,800262
2011-07-072582612582619,900261
2011-07-062612632612634,700263
2011-07-052622622592609,700260
2011-07-0426226925826113,300261
2011-07-0126026325426024,200260
2011-06-3026526925525715,200257
2011-06-2926226626026616,600266
2011-06-2826426826026019,500260
2011-06-272652702622646,800264
2011-06-242662702632707,600270
2011-06-232652672652664,800266
2011-06-2226727126326814,000268
2011-06-2126726726026632,700266
2011-06-202622652622633,300263
2011-06-1726427026126512,500265
2011-06-1626727526626740,400267
2011-06-1526927226027227,600272
2011-06-1426527225926424,500264
2011-06-132642702632652,100265
2011-06-1027327326127111,400271
2011-06-092642712642664,500266
2011-06-0826227825926540,100265
2011-06-072592592572584,300258
2011-06-0626526525725810,400258
2011-06-0326126826126212,300262
2011-06-0226426826226315,600263
2011-06-0126727726527314,700273
2011-05-3127027726627418,600274
2011-05-3026427325427331,900273
2011-05-2726126925526117,300261
2011-05-262582702582709,200270
2011-05-252682722632634,100263
2011-05-2428428426327115,100271
2011-05-2326129025627641,300276
2011-05-2025827525526614,900266
2011-05-1926827026026528,900265
2011-05-1827327326426811,400268
2011-05-1725726525326525,900265
2011-05-1625025824425261,500252
2011-05-1330530527528533,200285
2011-05-1229730029629611,500296
2011-05-1130630629730318,600303
2011-05-1030430830030614,400306
2011-05-0930330830130810,100308
2011-05-0630630630130121,700301
2011-05-0231431830930936,900309
2011-04-2828930928930956,100309
2011-04-27301302290299106,800299
2011-04-26263320262305502,100305
2011-04-2526326726326711,400267
2011-04-2226827026326339,000263
2011-04-2126027325426935,200269
2011-04-202552632552616,900261
2011-04-1925526025126011,200260
2011-04-182652652572658,700265
2011-04-152632652602659,000265
2011-04-142572622552624,300262
2011-04-132522592512595,000259
2011-04-122602602532537,400253
2011-04-1125926125226116,900261
2011-04-0825325925025914,200259
2011-04-072512572512557,500255
2011-04-0626626624525926,900259
2011-04-0526827126526623,500266
2011-04-0427427526727515,400275
2011-04-0126727526727021,500270
2011-03-3127427526727032,700270
2011-03-30270280265270130,900270
2011-03-2923025823024733,400247
2011-03-2826326324024059,600240
2011-03-2527027025326342,700263
2011-03-2427227325927061,100270
2011-03-2326127726127442,400274
2011-03-2226027325527389,500273
2011-03-1822024522024462,900244
2011-03-1720421918221048,700210
2011-03-16218218170204178,300204
2011-03-15205214153168232,400168
2011-03-14249281233233190,100233
2011-03-1132232531331354,800313
2011-03-1034334432832959,900329
2011-03-0935335634034446,500344
2011-03-0835736535135240,300352
2011-03-0734935734335652,100356
2011-03-04378381349351268,800351
2011-03-03338375338366333,900366
2011-03-0232933932933748,800337
2011-03-0133934033133134,800331
2011-02-2833934332533693,100336
2011-02-2532333332132959,200329
2011-02-2432933632032099,000320
2011-02-2332833332432857,400328
2011-02-2233633833133378,700333
2011-02-2133334533334481,000344
2011-02-18338346332341111,100341
2011-02-17354354335335190,200335
2011-02-16347359339353264,200353
2011-02-15355356334347292,600347
2011-02-14375381347360464,400360
2011-02-104024063523701,618,200370
2011-02-093414233414093,098,400409
2011-02-08365371336345921,500345
2011-02-07293357290357589,500357
2011-02-0426227726227794,000277
2011-02-0326026025425412,800254
2011-02-0224125624125614,700256
2011-02-012392432362416,000241
2011-01-3124424423523910,000239
2011-01-2825325524724711,800247
2011-01-272482542482534,600253
2011-01-262552552492499,900249
2011-01-252452552452547,900254
2011-01-2422824922824218,400242
2011-01-2126126124024473,000244
2011-01-2026827026226246,300262
2011-01-1927127126626820,800268
2011-01-1826527426326529,300265
2011-01-1726727426326525,200265
2011-01-1426426625826649,600266
2011-01-1326926925426055,200260
2011-01-12260285252267146,400267
2011-01-1125426124326172,200261
2011-01-07273273241252131,500252
2011-01-06242277242265198,400265
2011-01-05224242222241116,500241
2011-01-0421522421522355,300223

分割・併合履歴 : なし