7746 岡本硝子(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 150 | 152 | 147 | 150 | 16,900 | 150 |
2012-12-27 | 149 | 150 | 148 | 149 | 20,100 | 149 |
2012-12-26 | 148 | 149 | 146 | 146 | 10,900 | 146 |
2012-12-25 | 147 | 149 | 147 | 149 | 19,900 | 149 |
2012-12-21 | 153 | 153 | 147 | 148 | 50,900 | 148 |
2012-12-20 | 151 | 152 | 149 | 149 | 21,300 | 149 |
2012-12-19 | 147 | 154 | 147 | 149 | 85,600 | 149 |
2012-12-18 | 148 | 148 | 145 | 146 | 19,400 | 146 |
2012-12-17 | 148 | 148 | 144 | 146 | 33,000 | 146 |
2012-12-14 | 145 | 149 | 145 | 148 | 36,200 | 148 |
2012-12-13 | 146 | 146 | 143 | 146 | 16,800 | 146 |
2012-12-12 | 146 | 148 | 142 | 145 | 18,300 | 145 |
2012-12-11 | 149 | 149 | 146 | 147 | 11,700 | 147 |
2012-12-10 | 148 | 158 | 148 | 149 | 49,700 | 149 |
2012-12-07 | 147 | 148 | 145 | 148 | 12,100 | 148 |
2012-12-06 | 144 | 147 | 144 | 146 | 8,300 | 146 |
2012-12-05 | 148 | 148 | 141 | 143 | 11,900 | 143 |
2012-12-04 | 147 | 150 | 144 | 146 | 8,000 | 146 |
2012-12-03 | 146 | 151 | 146 | 148 | 18,600 | 148 |
2012-11-30 | 147 | 147 | 142 | 146 | 27,600 | 146 |
2012-11-29 | 145 | 149 | 143 | 143 | 35,800 | 143 |
2012-11-28 | 143 | 155 | 142 | 144 | 108,600 | 144 |
2012-11-27 | 140 | 144 | 139 | 144 | 18,100 | 144 |
2012-11-26 | 140 | 146 | 140 | 140 | 42,200 | 140 |
2012-11-22 | 139 | 139 | 137 | 139 | 12,500 | 139 |
2012-11-21 | 138 | 140 | 136 | 136 | 27,900 | 136 |
2012-11-20 | 144 | 144 | 139 | 139 | 24,600 | 139 |
2012-11-19 | 137 | 145 | 137 | 142 | 59,900 | 142 |
2012-11-16 | 133 | 148 | 133 | 140 | 109,500 | 140 |
2012-11-15 | 130 | 136 | 130 | 134 | 27,400 | 134 |
2012-11-14 | 129 | 136 | 129 | 131 | 38,800 | 131 |
2012-11-13 | 140 | 140 | 128 | 131 | 99,100 | 131 |
2012-11-12 | 144 | 147 | 138 | 141 | 82,900 | 141 |
2012-11-09 | 158 | 158 | 151 | 151 | 53,500 | 151 |
2012-11-08 | 160 | 160 | 158 | 159 | 22,800 | 159 |
2012-11-07 | 162 | 162 | 159 | 162 | 23,600 | 162 |
2012-11-06 | 164 | 164 | 161 | 161 | 51,100 | 161 |
2012-11-05 | 166 | 169 | 163 | 165 | 28,100 | 165 |
2012-11-02 | 163 | 166 | 162 | 165 | 19,500 | 165 |
2012-11-01 | 162 | 163 | 160 | 161 | 34,100 | 161 |
2012-10-31 | 167 | 167 | 163 | 164 | 14,900 | 164 |
2012-10-30 | 164 | 167 | 162 | 163 | 23,300 | 163 |
2012-10-29 | 165 | 170 | 163 | 164 | 25,500 | 164 |
2012-10-26 | 170 | 170 | 163 | 166 | 47,300 | 166 |
2012-10-25 | 170 | 173 | 166 | 168 | 39,800 | 168 |
2012-10-24 | 167 | 173 | 167 | 170 | 28,200 | 170 |
2012-10-23 | 173 | 176 | 169 | 170 | 155,800 | 170 |
2012-10-22 | 160 | 184 | 160 | 177 | 549,500 | 177 |
2012-10-19 | 159 | 164 | 158 | 161 | 56,600 | 161 |
2012-10-18 | 164 | 166 | 159 | 159 | 96,200 | 159 |
2012-10-17 | 165 | 177 | 165 | 165 | 210,100 | 165 |
2012-10-16 | 161 | 167 | 160 | 163 | 66,700 | 163 |
2012-10-15 | 168 | 168 | 161 | 161 | 96,600 | 161 |
2012-10-12 | 181 | 181 | 166 | 170 | 150,500 | 170 |
2012-10-11 | 186 | 186 | 174 | 181 | 164,100 | 181 |
2012-10-10 | 190 | 204 | 187 | 189 | 161,400 | 189 |
2012-10-09 | 187 | 193 | 186 | 192 | 142,500 | 192 |
2012-10-05 | 190 | 195 | 185 | 194 | 192,900 | 194 |
2012-10-04 | 195 | 197 | 188 | 189 | 192,200 | 189 |
2012-10-03 | 186 | 196 | 186 | 191 | 201,200 | 191 |
2012-10-02 | 192 | 193 | 185 | 191 | 160,200 | 191 |
2012-10-01 | 199 | 202 | 187 | 190 | 343,100 | 190 |
2012-09-28 | 199 | 210 | 195 | 199 | 365,600 | 199 |
2012-09-27 | 208 | 209 | 193 | 203 | 842,400 | 203 |
2012-09-26 | 209 | 211 | 201 | 208 | 680,400 | 208 |
2012-09-25 | 219 | 222 | 204 | 207 | 1,023,700 | 207 |
2012-09-24 | 226 | 230 | 216 | 221 | 1,393,400 | 221 |
2012-09-21 | 231 | 249 | 214 | 226 | 5,317,000 | 226 |
2012-09-20 | 203 | 247 | 198 | 247 | 3,066,100 | 247 |
2012-09-19 | 213 | 223 | 200 | 206 | 3,485,600 | 206 |
2012-09-18 | 201 | 216 | 197 | 216 | 4,600,100 | 216 |
2012-09-14 | 149 | 192 | 149 | 192 | 2,491,300 | 192 |
2012-09-13 | 139 | 142 | 139 | 142 | 2,700 | 142 |
2012-09-12 | 139 | 140 | 138 | 138 | 6,000 | 138 |
2012-09-11 | 138 | 138 | 138 | 138 | 700 | 138 |
2012-09-10 | 140 | 140 | 140 | 140 | 300 | 140 |
2012-09-07 | 138 | 139 | 138 | 139 | 2,400 | 139 |
2012-09-06 | 138 | 138 | 138 | 138 | 700 | 138 |
2012-09-05 | 141 | 141 | 139 | 139 | 3,200 | 139 |
2012-09-04 | 138 | 139 | 136 | 139 | 1,200 | 139 |
2012-09-03 | 137 | 137 | 136 | 137 | 700 | 137 |
2012-08-31 | 141 | 141 | 136 | 136 | 7,200 | 136 |
2012-08-30 | 142 | 142 | 142 | 142 | 1,000 | 142 |
2012-08-29 | 141 | 142 | 141 | 142 | 1,500 | 142 |
2012-08-28 | 143 | 143 | 141 | 142 | 1,700 | 142 |
2012-08-27 | 146 | 146 | 140 | 142 | 5,100 | 142 |
2012-08-24 | 145 | 146 | 144 | 146 | 4,600 | 146 |
2012-08-23 | 145 | 148 | 145 | 146 | 400 | 146 |
2012-08-22 | 144 | 148 | 143 | 148 | 7,900 | 148 |
2012-08-21 | 141 | 150 | 141 | 148 | 7,200 | 148 |
2012-08-20 | 143 | 144 | 140 | 141 | 3,000 | 141 |
2012-08-17 | 137 | 145 | 137 | 144 | 3,000 | 144 |
2012-08-16 | 137 | 139 | 137 | 138 | 2,900 | 138 |
2012-08-15 | 140 | 140 | 137 | 138 | 2,500 | 138 |
2012-08-14 | 138 | 140 | 137 | 140 | 2,900 | 140 |
2012-08-13 | 137 | 143 | 136 | 138 | 7,800 | 138 |
2012-08-10 | 138 | 140 | 137 | 140 | 4,200 | 140 |
2012-08-09 | 141 | 141 | 139 | 140 | 1,100 | 140 |
2012-08-08 | 140 | 141 | 140 | 141 | 600 | 141 |
2012-08-07 | 139 | 139 | 139 | 139 | 2,200 | 139 |
2012-08-06 | 141 | 142 | 139 | 139 | 2,400 | 139 |
2012-08-03 | 142 | 144 | 136 | 136 | 9,000 | 136 |
2012-08-02 | 143 | 146 | 143 | 146 | 400 | 146 |
2012-08-01 | 141 | 143 | 141 | 143 | 700 | 143 |
2012-07-31 | 141 | 141 | 140 | 140 | 1,500 | 140 |
2012-07-30 | 139 | 142 | 139 | 141 | 6,600 | 141 |
2012-07-27 | 141 | 143 | 140 | 143 | 2,600 | 143 |
2012-07-26 | 140 | 145 | 140 | 142 | 1,200 | 142 |
2012-07-25 | 138 | 140 | 138 | 139 | 1,200 | 139 |
2012-07-24 | 145 | 145 | 141 | 141 | 4,600 | 141 |
2012-07-23 | 150 | 150 | 143 | 145 | 1,500 | 145 |
2012-07-20 | 155 | 157 | 152 | 152 | 1,100 | 152 |
2012-07-19 | 154 | 154 | 154 | 154 | 300 | 154 |
2012-07-18 | 159 | 160 | 152 | 154 | 4,400 | 154 |
2012-07-17 | 167 | 167 | 158 | 161 | 5,700 | 161 |
2012-07-13 | 161 | 161 | 158 | 159 | 800 | 159 |
2012-07-12 | 158 | 158 | 155 | 155 | 3,200 | 155 |
2012-07-11 | 157 | 161 | 157 | 160 | 5,900 | 160 |
2012-07-10 | 160 | 168 | 160 | 164 | 5,200 | 164 |
2012-07-09 | 165 | 167 | 160 | 162 | 1,700 | 162 |
2012-07-06 | 158 | 168 | 158 | 168 | 1,800 | 168 |
2012-07-05 | 159 | 162 | 157 | 159 | 8,900 | 159 |
2012-07-04 | 164 | 168 | 159 | 161 | 7,300 | 161 |
2012-07-03 | 167 | 167 | 158 | 167 | 3,400 | 167 |
2012-07-02 | 158 | 170 | 155 | 167 | 9,500 | 167 |
2012-06-29 | 152 | 155 | 151 | 155 | 6,700 | 155 |
2012-06-28 | 149 | 151 | 147 | 150 | 8,000 | 150 |
2012-06-27 | 143 | 153 | 141 | 150 | 6,700 | 150 |
2012-06-26 | 146 | 146 | 143 | 143 | 1,200 | 143 |
2012-06-25 | 145 | 147 | 141 | 147 | 3,700 | 147 |
2012-06-22 | 143 | 146 | 142 | 145 | 1,400 | 145 |
2012-06-21 | 148 | 148 | 141 | 147 | 7,300 | 147 |
2012-06-20 | 145 | 147 | 144 | 147 | 1,600 | 147 |
2012-06-19 | 142 | 144 | 142 | 144 | 1,100 | 144 |
2012-06-18 | 142 | 142 | 142 | 142 | 300 | 142 |
2012-06-15 | 145 | 145 | 145 | 145 | 2,900 | 145 |
2012-06-14 | 143 | 143 | 140 | 140 | 2,100 | 140 |
2012-06-13 | 142 | 145 | 141 | 145 | 2,100 | 145 |
2012-06-12 | 147 | 147 | 140 | 140 | 6,400 | 140 |
2012-06-11 | 149 | 149 | 143 | 143 | 1,000 | 143 |
2012-06-08 | 147 | 151 | 145 | 145 | 2,800 | 145 |
2012-06-07 | 145 | 146 | 145 | 146 | 2,800 | 146 |
2012-06-06 | 134 | 145 | 134 | 140 | 4,600 | 140 |
2012-06-05 | 135 | 136 | 135 | 136 | 6,200 | 136 |
2012-06-04 | 140 | 140 | 132 | 136 | 6,000 | 136 |
2012-06-01 | 139 | 140 | 135 | 140 | 2,000 | 140 |
2012-05-31 | 134 | 139 | 132 | 139 | 5,200 | 139 |
2012-05-30 | 138 | 138 | 135 | 136 | 3,300 | 136 |
2012-05-29 | 136 | 138 | 135 | 138 | 5,200 | 138 |
2012-05-28 | 140 | 140 | 137 | 137 | 5,300 | 137 |
2012-05-25 | 144 | 148 | 142 | 143 | 3,600 | 143 |
2012-05-24 | 145 | 145 | 145 | 145 | 200 | 145 |
2012-05-23 | 150 | 150 | 143 | 145 | 10,700 | 145 |
2012-05-22 | 145 | 148 | 145 | 145 | 2,500 | 145 |
2012-05-21 | 147 | 149 | 147 | 149 | 400 | 149 |
2012-05-18 | 145 | 151 | 142 | 142 | 5,800 | 142 |
2012-05-17 | 141 | 152 | 141 | 152 | 9,600 | 152 |
2012-05-16 | 149 | 149 | 141 | 141 | 1,700 | 141 |
2012-05-15 | 148 | 148 | 138 | 148 | 11,800 | 148 |
2012-05-14 | 140 | 150 | 140 | 150 | 6,700 | 150 |
2012-05-11 | 149 | 151 | 145 | 145 | 12,800 | 145 |
2012-05-10 | 148 | 154 | 148 | 150 | 2,000 | 150 |
2012-05-09 | 165 | 165 | 140 | 149 | 82,300 | 149 |
2012-05-08 | 161 | 165 | 160 | 165 | 7,100 | 165 |
2012-05-07 | 165 | 165 | 160 | 160 | 11,600 | 160 |
2012-05-02 | 162 | 165 | 162 | 165 | 9,900 | 165 |
2012-05-01 | 169 | 169 | 163 | 164 | 4,800 | 164 |
2012-04-27 | 169 | 172 | 165 | 165 | 14,600 | 165 |
2012-04-26 | 166 | 169 | 163 | 165 | 9,500 | 165 |
2012-04-25 | 166 | 166 | 163 | 165 | 9,600 | 165 |
2012-04-24 | 168 | 168 | 166 | 166 | 2,300 | 166 |
2012-04-23 | 169 | 174 | 166 | 166 | 9,300 | 166 |
2012-04-20 | 166 | 166 | 163 | 166 | 4,300 | 166 |
2012-04-19 | 165 | 165 | 164 | 164 | 1,500 | 164 |
2012-04-18 | 163 | 165 | 163 | 165 | 1,400 | 165 |
2012-04-17 | 163 | 164 | 163 | 164 | 1,100 | 164 |
2012-04-16 | 163 | 165 | 162 | 162 | 3,800 | 162 |
2012-04-13 | 167 | 167 | 162 | 162 | 6,100 | 162 |
2012-04-12 | 164 | 166 | 164 | 166 | 9,200 | 166 |
2012-04-11 | 166 | 166 | 163 | 165 | 5,100 | 165 |
2012-04-10 | 166 | 166 | 165 | 166 | 3,900 | 166 |
2012-04-09 | 168 | 168 | 163 | 164 | 5,900 | 164 |
2012-04-06 | 168 | 168 | 168 | 168 | 100 | 168 |
2012-04-05 | 170 | 170 | 166 | 169 | 5,500 | 169 |
2012-04-04 | 166 | 170 | 166 | 167 | 9,900 | 167 |
2012-04-03 | 170 | 172 | 168 | 171 | 19,400 | 171 |
2012-04-02 | 174 | 174 | 170 | 170 | 13,200 | 170 |
2012-03-30 | 173 | 173 | 170 | 171 | 9,400 | 171 |
2012-03-29 | 171 | 175 | 171 | 173 | 2,500 | 173 |
2012-03-28 | 174 | 174 | 171 | 173 | 10,500 | 173 |
2012-03-27 | 173 | 175 | 173 | 173 | 6,800 | 173 |
2012-03-26 | 175 | 175 | 172 | 175 | 13,100 | 175 |
2012-03-23 | 174 | 174 | 172 | 173 | 8,100 | 173 |
2012-03-22 | 175 | 175 | 173 | 175 | 9,100 | 175 |
2012-03-21 | 173 | 173 | 172 | 172 | 5,600 | 172 |
2012-03-19 | 175 | 175 | 172 | 172 | 16,300 | 172 |
2012-03-16 | 174 | 174 | 171 | 173 | 6,500 | 173 |
2012-03-15 | 177 | 177 | 172 | 172 | 19,500 | 172 |
2012-03-14 | 172 | 177 | 172 | 177 | 24,900 | 177 |
2012-03-13 | 171 | 172 | 170 | 171 | 10,500 | 171 |
2012-03-12 | 172 | 174 | 172 | 172 | 7,000 | 172 |
2012-03-09 | 173 | 173 | 170 | 172 | 4,800 | 172 |
2012-03-08 | 172 | 173 | 171 | 173 | 6,600 | 173 |
2012-03-07 | 169 | 171 | 168 | 170 | 6,800 | 170 |
2012-03-06 | 171 | 173 | 170 | 171 | 15,200 | 171 |
2012-03-05 | 175 | 175 | 171 | 171 | 6,500 | 171 |
2012-03-02 | 172 | 173 | 170 | 171 | 11,400 | 171 |
2012-03-01 | 171 | 174 | 170 | 172 | 16,300 | 172 |
2012-02-29 | 176 | 176 | 174 | 174 | 8,500 | 174 |
2012-02-28 | 172 | 178 | 172 | 175 | 7,800 | 175 |
2012-02-27 | 176 | 179 | 175 | 175 | 20,200 | 175 |
2012-02-24 | 176 | 177 | 173 | 177 | 20,200 | 177 |
2012-02-23 | 173 | 178 | 173 | 176 | 29,700 | 176 |
2012-02-22 | 170 | 175 | 168 | 172 | 14,600 | 172 |
2012-02-21 | 170 | 170 | 167 | 170 | 10,800 | 170 |
2012-02-20 | 171 | 171 | 165 | 170 | 17,300 | 170 |
2012-02-17 | 171 | 171 | 165 | 167 | 25,600 | 167 |
2012-02-16 | 171 | 173 | 167 | 167 | 19,800 | 167 |
2012-02-15 | 171 | 173 | 169 | 169 | 4,700 | 169 |
2012-02-14 | 168 | 170 | 167 | 170 | 18,600 | 170 |
2012-02-13 | 171 | 172 | 162 | 172 | 39,100 | 172 |
2012-02-10 | 175 | 176 | 174 | 175 | 5,100 | 175 |
2012-02-09 | 174 | 177 | 173 | 176 | 8,200 | 176 |
2012-02-08 | 183 | 183 | 166 | 173 | 70,600 | 173 |
2012-02-07 | 182 | 184 | 172 | 181 | 8,400 | 181 |
2012-02-06 | 179 | 181 | 178 | 181 | 6,800 | 181 |
2012-02-03 | 177 | 177 | 174 | 177 | 4,900 | 177 |
2012-02-02 | 174 | 177 | 174 | 177 | 6,500 | 177 |
2012-02-01 | 173 | 175 | 173 | 174 | 6,200 | 174 |
2012-01-31 | 176 | 176 | 171 | 173 | 3,500 | 173 |
2012-01-30 | 177 | 179 | 170 | 173 | 4,000 | 173 |
2012-01-27 | 175 | 179 | 170 | 174 | 4,200 | 174 |
2012-01-26 | 174 | 175 | 172 | 175 | 4,300 | 175 |
2012-01-25 | 185 | 185 | 175 | 177 | 9,500 | 177 |
2012-01-24 | 172 | 186 | 172 | 182 | 29,700 | 182 |
2012-01-23 | 169 | 173 | 169 | 171 | 15,500 | 171 |
2012-01-20 | 165 | 168 | 165 | 168 | 7,300 | 168 |
2012-01-19 | 166 | 167 | 160 | 166 | 14,700 | 166 |
2012-01-18 | 164 | 169 | 163 | 167 | 5,000 | 167 |
2012-01-17 | 162 | 165 | 161 | 164 | 6,400 | 164 |
2012-01-16 | 166 | 166 | 161 | 164 | 5,300 | 164 |
2012-01-13 | 167 | 168 | 160 | 164 | 12,400 | 164 |
2012-01-12 | 167 | 169 | 166 | 167 | 3,200 | 167 |
2012-01-11 | 169 | 169 | 167 | 169 | 6,600 | 169 |
2012-01-10 | 171 | 171 | 166 | 169 | 2,700 | 169 |
2012-01-06 | 167 | 169 | 167 | 169 | 3,700 | 169 |
2012-01-05 | 173 | 173 | 167 | 169 | 12,400 | 169 |
2012-01-04 | 166 | 173 | 165 | 167 | 9,100 | 167 |
分割・併合履歴 : なし