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
2011-12-30	163	168	163	166	6,400	166
2011-12-29	168	168	162	163	3,700	163
2011-12-28	162	166	160	166	9,400	166
2011-12-27	167	170	163	168	13,700	168
2011-12-26	168	170	166	168	10,500	168
2011-12-22	171	173	171	173	2,100	173
2011-12-21	173	176	171	172	11,400	172
2011-12-20	179	179	170	171	15,800	171
2011-12-19	178	178	169	171	10,200	171
2011-12-16	178	180	176	176	2,900	176
2011-12-15	179	181	178	178	9,100	178
2011-12-14	186	189	171	178	85,400	178
2011-12-13	187	190	187	190	700	190
2011-12-12	186	191	185	190	3,200	190
2011-12-09	188	188	185	185	500	185
2011-12-08	191	191	186	187	3,200	187
2011-12-07	188	193	186	188	7,300	188
2011-12-06	188	190	184	188	4,000	188
2011-12-05	186	193	185	191	17,200	191
2011-12-02	187	187	184	185	3,600	185
2011-12-01	185	188	184	186	7,400	186
2011-11-30	182	184	182	184	36,500	184
2011-11-29	182	184	182	184	2,800	184
2011-11-28	185	185	181	181	2,000	181
2011-11-25	180	184	180	184	2,500	184
2011-11-24	178	180	177	180	1,900	180
2011-11-22	179	181	172	181	11,300	181
2011-11-21	180	182	178	182	5,200	182
2011-11-18	181	187	180	184	7,900	184
2011-11-17	185	188	182	182	12,400	182
2011-11-16	188	195	187	195	9,200	195
2011-11-15	193	193	188	188	2,900	188
2011-11-14	190	192	189	191	3,300	191
2011-11-11	189	193	189	189	900	189
2011-11-10	193	193	188	188	6,100	188
2011-11-09	203	204	198	198	3,400	198
2011-11-08	195	196	193	193	5,200	193
2011-11-07	195	198	193	198	3,700	198
2011-11-04	197	197	191	195	6,100	195
2011-11-02	194	200	194	196	10,100	196
2011-11-01	201	202	198	202	700	202
2011-10-31	199	202	193	196	6,800	196
2011-10-28	203	207	201	202	15,900	202
2011-10-27	205	209	203	205	3,000	205
2011-10-26	206	207	201	202	21,700	202
2011-10-25	209	209	207	207	2,700	207
2011-10-24	213	217	210	212	5,000	212
2011-10-21	213	215	207	208	6,900	208
2011-10-20	213	213	208	211	3,900	211
2011-10-19	213	213	209	213	4,700	213
2011-10-18	213	215	208	215	6,200	215
2011-10-17	214	214	210	213	4,400	213
2011-10-14	210	212	210	212	2,800	212
2011-10-13	211	216	205	207	12,300	207
2011-10-12	206	217	202	211	12,400	211
2011-10-11	201	207	201	206	5,300	206
2011-10-07	198	203	197	203	6,700	203
2011-10-06	200	202	194	200	6,200	200
2011-10-05	205	205	197	197	9,400	197
2011-10-04	198	207	193	197	25,200	197
2011-10-03	226	226	203	210	204,600	210
2011-09-30	182	185	182	182	6,400	182
2011-09-29	182	186	181	181	1,900	181
2011-09-28	185	189	181	181	5,000	181
2011-09-27	181	187	181	185	21,100	185
2011-09-26	198	198	180	180	18,900	180
2011-09-22	200	206	191	199	12,500	199
2011-09-21	199	209	195	198	22,700	198
2011-09-20	205	205	199	199	8,800	199
2011-09-16	210	210	199	203	18,200	203
2011-09-15	210	212	210	212	1,200	212
2011-09-14	212	220	207	211	2,200	211
2011-09-13	222	222	215	220	1,500	220
2011-09-12	215	216	212	214	5,500	214
2011-09-09	217	217	213	217	2,500	217
2011-09-08	222	224	214	214	4,600	214
2011-09-07	223	224	213	223	3,800	223
2011-09-06	225	225	220	221	4,800	221
2011-09-05	228	228	225	228	3,800	228
2011-09-02	230	233	227	227	6,300	227
2011-09-01	233	234	227	233	4,800	233
2011-08-31	227	232	227	232	4,300	232
2011-08-30	232	232	227	230	11,600	230
2011-08-29	233	233	229	229	1,300	229
2011-08-26	228	233	227	231	4,100	231
2011-08-25	229	238	228	228	4,000	228
2011-08-24	237	237	230	230	2,800	230
2011-08-23	230	233	226	233	1,800	233
2011-08-22	230	236	227	235	6,600	235
2011-08-19	229	233	226	233	8,200	233
2011-08-18	240	240	235	237	4,100	237
2011-08-17	243	243	237	240	8,900	240
2011-08-16	240	249	236	249	9,800	249
2011-08-15	245	245	234	244	22,100	244
2011-08-12	245	258	245	247	40,100	247
2011-08-11	214	236	211	236	12,300	236
2011-08-10	209	220	207	218	17,000	218
2011-08-09	195	210	193	207	31,400	207
2011-08-08	216	221	210	219	13,100	219
2011-08-05	220	232	220	232	23,800	232
2011-08-04	230	234	230	233	5,700	233
2011-08-03	240	242	230	235	14,300	235
2011-08-02	244	245	240	244	5,600	244
2011-08-01	244	246	240	246	22,900	246
2011-07-29	249	250	246	246	9,500	246
2011-07-28	253	254	249	249	27,700	249
2011-07-27	256	258	253	253	17,700	253
2011-07-26	260	260	256	259	6,300	259
2011-07-25	259	260	255	257	5,400	257
2011-07-22	260	262	255	259	25,200	259
2011-07-21	264	264	258	262	14,400	262
2011-07-20	261	263	258	262	14,300	262
2011-07-19	262	262	258	258	8,200	258
2011-07-15	263	264	258	261	13,000	261
2011-07-14	258	260	258	260	20,100	260
2011-07-13	264	265	262	265	11,200	265
2011-07-12	260	265	259	265	17,700	265
2011-07-11	263	265	260	260	10,700	260
2011-07-08	260	262	258	262	15,800	262
2011-07-07	258	261	258	261	9,900	261
2011-07-06	261	263	261	263	4,700	263
2011-07-05	262	262	259	260	9,700	260
2011-07-04	262	269	258	261	13,300	261
2011-07-01	260	263	254	260	24,200	260
2011-06-30	265	269	255	257	15,200	257
2011-06-29	262	266	260	266	16,600	266
2011-06-28	264	268	260	260	19,500	260
2011-06-27	265	270	262	264	6,800	264
2011-06-24	266	270	263	270	7,600	270
2011-06-23	265	267	265	266	4,800	266
2011-06-22	267	271	263	268	14,000	268
2011-06-21	267	267	260	266	32,700	266
2011-06-20	262	265	262	263	3,300	263
2011-06-17	264	270	261	265	12,500	265
2011-06-16	267	275	266	267	40,400	267
2011-06-15	269	272	260	272	27,600	272
2011-06-14	265	272	259	264	24,500	264
2011-06-13	264	270	263	265	2,100	265
2011-06-10	273	273	261	271	11,400	271
2011-06-09	264	271	264	266	4,500	266
2011-06-08	262	278	259	265	40,100	265
2011-06-07	259	259	257	258	4,300	258
2011-06-06	265	265	257	258	10,400	258
2011-06-03	261	268	261	262	12,300	262
2011-06-02	264	268	262	263	15,600	263
2011-06-01	267	277	265	273	14,700	273
2011-05-31	270	277	266	274	18,600	274
2011-05-30	264	273	254	273	31,900	273
2011-05-27	261	269	255	261	17,300	261
2011-05-26	258	270	258	270	9,200	270
2011-05-25	268	272	263	263	4,100	263
2011-05-24	284	284	263	271	15,100	271
2011-05-23	261	290	256	276	41,300	276
2011-05-20	258	275	255	266	14,900	266
2011-05-19	268	270	260	265	28,900	265
2011-05-18	273	273	264	268	11,400	268
2011-05-17	257	265	253	265	25,900	265
2011-05-16	250	258	244	252	61,500	252
2011-05-13	305	305	275	285	33,200	285
2011-05-12	297	300	296	296	11,500	296
2011-05-11	306	306	297	303	18,600	303
2011-05-10	304	308	300	306	14,400	306
2011-05-09	303	308	301	308	10,100	308
2011-05-06	306	306	301	301	21,700	301
2011-05-02	314	318	309	309	36,900	309
2011-04-28	289	309	289	309	56,100	309
2011-04-27	301	302	290	299	106,800	299
2011-04-26	263	320	262	305	502,100	305
2011-04-25	263	267	263	267	11,400	267
2011-04-22	268	270	263	263	39,000	263
2011-04-21	260	273	254	269	35,200	269
2011-04-20	255	263	255	261	6,900	261
2011-04-19	255	260	251	260	11,200	260
2011-04-18	265	265	257	265	8,700	265
2011-04-15	263	265	260	265	9,000	265
2011-04-14	257	262	255	262	4,300	262
2011-04-13	252	259	251	259	5,000	259
2011-04-12	260	260	253	253	7,400	253
2011-04-11	259	261	252	261	16,900	261
2011-04-08	253	259	250	259	14,200	259
2011-04-07	251	257	251	255	7,500	255
2011-04-06	266	266	245	259	26,900	259
2011-04-05	268	271	265	266	23,500	266
2011-04-04	274	275	267	275	15,400	275
2011-04-01	267	275	267	270	21,500	270
2011-03-31	274	275	267	270	32,700	270
2011-03-30	270	280	265	270	130,900	270
2011-03-29	230	258	230	247	33,400	247
2011-03-28	263	263	240	240	59,600	240
2011-03-25	270	270	253	263	42,700	263
2011-03-24	272	273	259	270	61,100	270
2011-03-23	261	277	261	274	42,400	274
2011-03-22	260	273	255	273	89,500	273
2011-03-18	220	245	220	244	62,900	244
2011-03-17	204	219	182	210	48,700	210
2011-03-16	218	218	170	204	178,300	204
2011-03-15	205	214	153	168	232,400	168
2011-03-14	249	281	233	233	190,100	233
2011-03-11	322	325	313	313	54,800	313
2011-03-10	343	344	328	329	59,900	329
2011-03-09	353	356	340	344	46,500	344
2011-03-08	357	365	351	352	40,300	352
2011-03-07	349	357	343	356	52,100	356
2011-03-04	378	381	349	351	268,800	351
2011-03-03	338	375	338	366	333,900	366
2011-03-02	329	339	329	337	48,800	337
2011-03-01	339	340	331	331	34,800	331
2011-02-28	339	343	325	336	93,100	336
2011-02-25	323	333	321	329	59,200	329
2011-02-24	329	336	320	320	99,000	320
2011-02-23	328	333	324	328	57,400	328
2011-02-22	336	338	331	333	78,700	333
2011-02-21	333	345	333	344	81,000	344
2011-02-18	338	346	332	341	111,100	341
2011-02-17	354	354	335	335	190,200	335
2011-02-16	347	359	339	353	264,200	353
2011-02-15	355	356	334	347	292,600	347
2011-02-14	375	381	347	360	464,400	360
2011-02-10	402	406	352	370	1,618,200	370
2011-02-09	341	423	341	409	3,098,400	409
2011-02-08	365	371	336	345	921,500	345
2011-02-07	293	357	290	357	589,500	357
2011-02-04	262	277	262	277	94,000	277
2011-02-03	260	260	254	254	12,800	254
2011-02-02	241	256	241	256	14,700	256
2011-02-01	239	243	236	241	6,000	241
2011-01-31	244	244	235	239	10,000	239
2011-01-28	253	255	247	247	11,800	247
2011-01-27	248	254	248	253	4,600	253
2011-01-26	255	255	249	249	9,900	249
2011-01-25	245	255	245	254	7,900	254
2011-01-24	228	249	228	242	18,400	242
2011-01-21	261	261	240	244	73,000	244
2011-01-20	268	270	262	262	46,300	262
2011-01-19	271	271	266	268	20,800	268
2011-01-18	265	274	263	265	29,300	265
2011-01-17	267	274	263	265	25,200	265
2011-01-14	264	266	258	266	49,600	266
2011-01-13	269	269	254	260	55,200	260
2011-01-12	260	285	252	267	146,400	267
2011-01-11	254	261	243	261	72,200	261
2011-01-07	273	273	241	252	131,500	252
2011-01-06	242	277	242	265	198,400	265
2011-01-05	224	242	222	241	116,500	241
2011-01-04	215	224	215	223	55,300	223

分割・併合履歴：なし