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