7746 岡本硝子(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 212 | 214 | 208 | 212 | 101,700 | 212 |
| 2015-12-29 | 210 | 212 | 208 | 210 | 50,800 | 210 |
| 2015-12-28 | 207 | 217 | 207 | 212 | 97,500 | 212 |
| 2015-12-25 | 207 | 213 | 203 | 207 | 227,200 | 207 |
| 2015-12-24 | 214 | 215 | 208 | 210 | 285,300 | 210 |
| 2015-12-22 | 204 | 227 | 204 | 212 | 1,781,900 | 212 |
| 2015-12-21 | 202 | 204 | 200 | 202 | 156,800 | 202 |
| 2015-12-18 | 211 | 211 | 205 | 205 | 203,500 | 205 |
| 2015-12-17 | 214 | 214 | 209 | 211 | 167,200 | 211 |
| 2015-12-16 | 209 | 214 | 208 | 210 | 131,300 | 210 |
| 2015-12-15 | 213 | 213 | 206 | 206 | 144,600 | 206 |
| 2015-12-14 | 208 | 216 | 208 | 211 | 134,800 | 211 |
| 2015-12-11 | 216 | 220 | 213 | 215 | 219,200 | 215 |
| 2015-12-10 | 209 | 215 | 208 | 213 | 203,300 | 213 |
| 2015-12-09 | 221 | 221 | 211 | 213 | 239,300 | 213 |
| 2015-12-08 | 224 | 227 | 215 | 219 | 338,700 | 219 |
| 2015-12-07 | 223 | 227 | 222 | 223 | 205,700 | 223 |
| 2015-12-04 | 223 | 225 | 220 | 224 | 348,700 | 224 |
| 2015-12-03 | 232 | 233 | 224 | 226 | 814,000 | 226 |
| 2015-12-02 | 217 | 230 | 217 | 230 | 826,500 | 230 |
| 2015-12-01 | 218 | 229 | 215 | 218 | 839,200 | 218 |
| 2015-11-30 | 213 | 216 | 212 | 214 | 321,400 | 214 |
| 2015-11-27 | 213 | 239 | 211 | 216 | 3,211,600 | 216 |
| 2015-11-26 | 207 | 214 | 207 | 213 | 263,100 | 213 |
| 2015-11-25 | 208 | 209 | 205 | 208 | 192,300 | 208 |
| 2015-11-24 | 207 | 212 | 205 | 209 | 258,500 | 209 |
| 2015-11-20 | 211 | 214 | 204 | 207 | 699,900 | 207 |
| 2015-11-19 | 202 | 239 | 202 | 215 | 4,705,200 | 215 |
| 2015-11-18 | 208 | 211 | 198 | 204 | 255,400 | 204 |
| 2015-11-17 | 205 | 210 | 205 | 206 | 55,200 | 206 |
| 2015-11-16 | 205 | 208 | 201 | 207 | 160,300 | 207 |
| 2015-11-13 | 206 | 209 | 205 | 208 | 148,300 | 208 |
| 2015-11-12 | 213 | 214 | 206 | 210 | 167,900 | 210 |
| 2015-11-11 | 215 | 216 | 212 | 214 | 94,000 | 214 |
| 2015-11-10 | 218 | 222 | 214 | 215 | 201,600 | 215 |
| 2015-11-09 | 218 | 234 | 217 | 221 | 318,500 | 221 |
| 2015-11-06 | 213 | 218 | 213 | 215 | 114,500 | 215 |
| 2015-11-05 | 222 | 223 | 211 | 215 | 254,900 | 215 |
| 2015-11-04 | 237 | 237 | 222 | 225 | 281,900 | 225 |
| 2015-11-02 | 235 | 237 | 226 | 235 | 213,500 | 235 |
| 2015-10-30 | 245 | 246 | 241 | 242 | 153,900 | 242 |
| 2015-10-29 | 243 | 252 | 243 | 248 | 187,700 | 248 |
| 2015-10-28 | 241 | 246 | 240 | 243 | 163,800 | 243 |
| 2015-10-27 | 245 | 249 | 239 | 244 | 340,100 | 244 |
| 2015-10-26 | 240 | 262 | 239 | 249 | 2,316,700 | 249 |
| 2015-10-23 | 234 | 237 | 229 | 234 | 232,200 | 234 |
| 2015-10-22 | 224 | 234 | 223 | 234 | 379,700 | 234 |
| 2015-10-21 | 227 | 230 | 223 | 227 | 246,100 | 227 |
| 2015-10-20 | 230 | 230 | 227 | 229 | 120,100 | 229 |
| 2015-10-19 | 232 | 239 | 227 | 230 | 588,600 | 230 |
| 2015-10-16 | 228 | 236 | 221 | 228 | 705,500 | 228 |
| 2015-10-15 | 217 | 242 | 212 | 224 | 912,100 | 224 |
| 2015-10-14 | 226 | 227 | 217 | 220 | 139,700 | 220 |
| 2015-10-13 | 226 | 230 | 225 | 226 | 68,200 | 226 |
| 2015-10-09 | 225 | 231 | 225 | 228 | 188,300 | 228 |
| 2015-10-08 | 237 | 238 | 229 | 230 | 129,600 | 230 |
| 2015-10-07 | 232 | 236 | 228 | 235 | 265,500 | 235 |
| 2015-10-06 | 239 | 240 | 233 | 235 | 256,100 | 235 |
| 2015-10-05 | 235 | 241 | 230 | 236 | 253,300 | 236 |
| 2015-10-02 | 230 | 235 | 227 | 233 | 180,700 | 233 |
| 2015-10-01 | 242 | 251 | 231 | 231 | 837,400 | 231 |
| 2015-09-30 | 227 | 229 | 217 | 229 | 425,200 | 229 |
| 2015-09-29 | 228 | 243 | 222 | 226 | 345,400 | 226 |
| 2015-09-28 | 248 | 267 | 234 | 234 | 2,328,900 | 234 |
| 2015-09-25 | 260 | 264 | 226 | 232 | 2,100,800 | 232 |
| 2015-09-24 | 262 | 273 | 246 | 261 | 10,103,800 | 261 |
| 2015-09-18 | 306 | 313 | 243 | 270 | 24,073,100 | 270 |
| 2015-09-17 | 242 | 242 | 237 | 242 | 537,800 | 242 |
| 2015-09-16 | 198 | 200 | 191 | 192 | 49,800 | 192 |
| 2015-09-15 | 202 | 203 | 195 | 196 | 79,600 | 196 |
| 2015-09-14 | 214 | 215 | 199 | 202 | 153,100 | 202 |
| 2015-09-11 | 200 | 230 | 197 | 212 | 629,400 | 212 |
| 2015-09-10 | 188 | 200 | 183 | 199 | 88,700 | 199 |
| 2015-09-09 | 188 | 193 | 186 | 193 | 82,500 | 193 |
| 2015-09-08 | 187 | 189 | 177 | 184 | 126,600 | 184 |
| 2015-09-07 | 190 | 195 | 177 | 185 | 122,700 | 185 |
| 2015-09-04 | 205 | 206 | 195 | 198 | 95,200 | 198 |
| 2015-09-03 | 205 | 209 | 200 | 206 | 97,200 | 206 |
| 2015-09-02 | 200 | 207 | 195 | 198 | 102,500 | 198 |
| 2015-09-01 | 216 | 218 | 202 | 203 | 196,700 | 203 |
| 2015-08-31 | 224 | 224 | 211 | 215 | 157,900 | 215 |
| 2015-08-28 | 219 | 232 | 219 | 228 | 83,400 | 228 |
| 2015-08-27 | 213 | 223 | 213 | 219 | 70,300 | 219 |
| 2015-08-26 | 198 | 215 | 198 | 215 | 63,700 | 215 |
| 2015-08-25 | 200 | 235 | 184 | 202 | 193,200 | 202 |
| 2015-08-24 | 216 | 219 | 205 | 206 | 245,900 | 206 |
| 2015-08-21 | 241 | 243 | 226 | 228 | 123,800 | 228 |
| 2015-08-20 | 251 | 252 | 244 | 248 | 92,900 | 248 |
| 2015-08-19 | 254 | 257 | 250 | 252 | 70,300 | 252 |
| 2015-08-18 | 254 | 257 | 253 | 255 | 51,500 | 255 |
| 2015-08-17 | 253 | 257 | 251 | 251 | 105,200 | 251 |
| 2015-08-14 | 262 | 264 | 250 | 258 | 274,300 | 258 |
| 2015-08-13 | 266 | 275 | 264 | 266 | 262,600 | 266 |
| 2015-08-12 | 297 | 297 | 276 | 279 | 403,200 | 279 |
| 2015-08-11 | 280 | 333 | 277 | 299 | 3,099,700 | 299 |
| 2015-08-10 | 268 | 278 | 267 | 274 | 29,700 | 274 |
| 2015-08-07 | 268 | 272 | 265 | 270 | 34,400 | 270 |
| 2015-08-06 | 272 | 272 | 268 | 270 | 11,100 | 270 |
| 2015-08-05 | 266 | 271 | 265 | 269 | 24,200 | 269 |
| 2015-08-04 | 267 | 271 | 264 | 268 | 38,400 | 268 |
| 2015-08-03 | 271 | 272 | 267 | 269 | 20,600 | 269 |
| 2015-07-31 | 271 | 273 | 270 | 271 | 12,400 | 271 |
| 2015-07-30 | 272 | 274 | 269 | 273 | 13,200 | 273 |
| 2015-07-29 | 273 | 275 | 268 | 272 | 44,400 | 272 |
| 2015-07-28 | 270 | 275 | 266 | 273 | 35,700 | 273 |
| 2015-07-27 | 284 | 287 | 276 | 277 | 16,600 | 277 |
| 2015-07-24 | 290 | 290 | 284 | 284 | 26,500 | 284 |
| 2015-07-23 | 284 | 287 | 280 | 287 | 45,700 | 287 |
| 2015-07-22 | 271 | 284 | 271 | 282 | 26,500 | 282 |
| 2015-07-21 | 271 | 280 | 271 | 278 | 32,700 | 278 |
| 2015-07-17 | 275 | 279 | 266 | 270 | 45,900 | 270 |
| 2015-07-16 | 280 | 280 | 276 | 280 | 10,300 | 280 |
| 2015-07-15 | 279 | 281 | 276 | 280 | 57,400 | 280 |
| 2015-07-14 | 270 | 276 | 270 | 276 | 19,800 | 276 |
| 2015-07-13 | 269 | 273 | 263 | 270 | 54,000 | 270 |
| 2015-07-10 | 270 | 274 | 269 | 272 | 12,400 | 272 |
| 2015-07-09 | 270 | 282 | 250 | 272 | 118,600 | 272 |
| 2015-07-08 | 292 | 293 | 276 | 282 | 64,900 | 282 |
| 2015-07-07 | 281 | 291 | 280 | 290 | 22,500 | 290 |
| 2015-07-06 | 287 | 287 | 276 | 276 | 18,100 | 276 |
| 2015-07-03 | 296 | 296 | 284 | 287 | 43,600 | 287 |
| 2015-07-02 | 300 | 302 | 293 | 294 | 41,400 | 294 |
| 2015-07-01 | 274 | 293 | 274 | 292 | 90,800 | 292 |
| 2015-06-30 | 271 | 280 | 270 | 273 | 61,000 | 273 |
| 2015-06-29 | 281 | 287 | 275 | 279 | 91,400 | 279 |
| 2015-06-26 | 293 | 295 | 291 | 292 | 13,900 | 292 |
| 2015-06-25 | 293 | 295 | 290 | 294 | 31,500 | 294 |
| 2015-06-24 | 296 | 298 | 295 | 298 | 26,900 | 298 |
| 2015-06-23 | 296 | 297 | 292 | 295 | 25,900 | 295 |
| 2015-06-22 | 291 | 296 | 291 | 296 | 20,900 | 296 |
| 2015-06-19 | 293 | 300 | 292 | 294 | 50,800 | 294 |
| 2015-06-18 | 304 | 305 | 288 | 295 | 109,200 | 295 |
| 2015-06-17 | 304 | 309 | 302 | 304 | 60,700 | 304 |
| 2015-06-16 | 304 | 305 | 301 | 304 | 43,500 | 304 |
| 2015-06-15 | 302 | 305 | 301 | 304 | 54,100 | 304 |
| 2015-06-12 | 300 | 304 | 300 | 304 | 29,300 | 304 |
| 2015-06-11 | 300 | 305 | 300 | 304 | 39,800 | 304 |
| 2015-06-10 | 304 | 306 | 302 | 302 | 32,100 | 302 |
| 2015-06-09 | 309 | 309 | 304 | 306 | 26,900 | 306 |
| 2015-06-08 | 314 | 318 | 309 | 314 | 81,500 | 314 |
| 2015-06-05 | 311 | 316 | 310 | 312 | 55,100 | 312 |
| 2015-06-04 | 312 | 313 | 308 | 312 | 44,300 | 312 |
| 2015-06-03 | 309 | 310 | 306 | 310 | 25,000 | 310 |
| 2015-06-02 | 309 | 314 | 305 | 306 | 67,200 | 306 |
| 2015-06-01 | 304 | 311 | 300 | 309 | 58,100 | 309 |
| 2015-05-29 | 295 | 311 | 294 | 304 | 142,300 | 304 |
| 2015-05-28 | 305 | 307 | 298 | 299 | 153,700 | 299 |
| 2015-05-27 | 311 | 312 | 306 | 308 | 65,300 | 308 |
| 2015-05-26 | 311 | 314 | 310 | 311 | 94,400 | 311 |
| 2015-05-25 | 308 | 313 | 304 | 312 | 135,100 | 312 |
| 2015-05-22 | 323 | 323 | 298 | 310 | 144,500 | 310 |
| 2015-05-21 | 326 | 326 | 319 | 322 | 92,100 | 322 |
| 2015-05-20 | 320 | 325 | 320 | 325 | 71,500 | 325 |
| 2015-05-19 | 317 | 324 | 316 | 319 | 67,200 | 319 |
| 2015-05-18 | 320 | 320 | 313 | 316 | 104,000 | 316 |
| 2015-05-15 | 316 | 320 | 316 | 318 | 64,700 | 318 |
| 2015-05-14 | 317 | 322 | 311 | 316 | 177,600 | 316 |
| 2015-05-13 | 337 | 337 | 321 | 325 | 225,600 | 325 |
| 2015-05-12 | 330 | 340 | 327 | 337 | 195,800 | 337 |
| 2015-05-11 | 330 | 335 | 324 | 330 | 173,400 | 330 |
| 2015-05-08 | 315 | 347 | 315 | 328 | 385,200 | 328 |
| 2015-05-07 | 312 | 316 | 308 | 312 | 113,300 | 312 |
| 2015-05-01 | 331 | 335 | 309 | 316 | 384,400 | 316 |
| 2015-04-30 | 349 | 352 | 333 | 337 | 300,600 | 337 |
| 2015-04-28 | 372 | 375 | 341 | 346 | 357,200 | 346 |
| 2015-04-27 | 370 | 380 | 361 | 370 | 328,400 | 370 |
| 2015-04-24 | 370 | 386 | 365 | 374 | 392,200 | 374 |
| 2015-04-23 | 361 | 415 | 355 | 380 | 2,450,500 | 380 |
| 2015-04-22 | 348 | 366 | 342 | 360 | 653,800 | 360 |
| 2015-04-21 | 348 | 359 | 336 | 350 | 525,600 | 350 |
| 2015-04-20 | 320 | 356 | 318 | 340 | 779,600 | 340 |
| 2015-04-17 | 331 | 334 | 318 | 322 | 188,300 | 322 |
| 2015-04-16 | 332 | 333 | 325 | 331 | 131,300 | 331 |
| 2015-04-15 | 328 | 345 | 324 | 333 | 402,200 | 333 |
| 2015-04-14 | 312 | 326 | 312 | 325 | 218,300 | 325 |
| 2015-04-13 | 315 | 325 | 307 | 315 | 303,700 | 315 |
| 2015-04-10 | 322 | 326 | 312 | 315 | 324,100 | 315 |
| 2015-04-09 | 328 | 338 | 316 | 320 | 594,300 | 320 |
| 2015-04-08 | 365 | 380 | 328 | 331 | 1,418,000 | 331 |
| 2015-04-07 | 317 | 398 | 314 | 368 | 7,482,100 | 368 |
| 2015-04-06 | 306 | 344 | 305 | 318 | 1,409,400 | 318 |
| 2015-04-03 | 306 | 316 | 303 | 305 | 479,200 | 305 |
| 2015-04-02 | 303 | 310 | 302 | 303 | 324,400 | 303 |
| 2015-04-01 | 300 | 318 | 299 | 306 | 544,300 | 306 |
| 2015-03-31 | 301 | 314 | 297 | 301 | 506,100 | 301 |
| 2015-03-30 | 309 | 335 | 300 | 303 | 1,696,400 | 303 |
| 2015-03-27 | 303 | 318 | 301 | 301 | 1,077,900 | 301 |
| 2015-03-26 | 313 | 324 | 300 | 305 | 2,112,600 | 305 |
| 2015-03-25 | 345 | 356 | 312 | 325 | 4,182,300 | 325 |
| 2015-03-24 | 348 | 381 | 333 | 352 | 12,755,600 | 352 |
| 2015-03-23 | 326 | 395 | 310 | 340 | 46,137,500 | 340 |
| 2015-03-20 | 250 | 328 | 250 | 315 | 17,128,100 | 315 |
| 2015-03-19 | 242 | 252 | 242 | 248 | 43,900 | 248 |
| 2015-03-18 | 250 | 251 | 239 | 244 | 85,900 | 244 |
| 2015-03-17 | 256 | 262 | 250 | 250 | 171,900 | 250 |
| 2015-03-16 | 243 | 258 | 240 | 258 | 226,800 | 258 |
| 2015-03-13 | 244 | 246 | 241 | 243 | 58,400 | 243 |
| 2015-03-12 | 241 | 243 | 237 | 241 | 32,500 | 241 |
| 2015-03-11 | 241 | 243 | 238 | 242 | 35,300 | 242 |
| 2015-03-10 | 243 | 245 | 240 | 241 | 83,000 | 241 |
| 2015-03-09 | 243 | 243 | 238 | 239 | 70,800 | 239 |
| 2015-03-06 | 244 | 245 | 241 | 244 | 85,300 | 244 |
| 2015-03-05 | 243 | 246 | 242 | 244 | 58,800 | 244 |
| 2015-03-04 | 235 | 243 | 235 | 242 | 44,800 | 242 |
| 2015-03-03 | 242 | 244 | 236 | 238 | 99,100 | 238 |
| 2015-03-02 | 243 | 243 | 239 | 242 | 66,000 | 242 |
| 2015-02-27 | 248 | 248 | 237 | 238 | 133,800 | 238 |
| 2015-02-26 | 250 | 250 | 244 | 247 | 110,400 | 247 |
| 2015-02-25 | 243 | 250 | 242 | 250 | 158,200 | 250 |
| 2015-02-24 | 240 | 243 | 238 | 241 | 101,800 | 241 |
| 2015-02-23 | 238 | 240 | 235 | 238 | 118,100 | 238 |
| 2015-02-20 | 226 | 235 | 222 | 233 | 135,200 | 233 |
| 2015-02-19 | 231 | 232 | 225 | 226 | 67,400 | 226 |
| 2015-02-18 | 232 | 237 | 232 | 233 | 43,000 | 233 |
| 2015-02-17 | 241 | 241 | 229 | 233 | 191,200 | 233 |
| 2015-02-16 | 230 | 239 | 220 | 239 | 233,600 | 239 |
| 2015-02-13 | 218 | 229 | 210 | 227 | 137,900 | 227 |
| 2015-02-12 | 227 | 227 | 216 | 220 | 200,400 | 220 |
| 2015-02-10 | 211 | 220 | 209 | 217 | 67,400 | 217 |
| 2015-02-09 | 208 | 219 | 207 | 214 | 136,600 | 214 |
| 2015-02-06 | 202 | 208 | 202 | 207 | 51,400 | 207 |
| 2015-02-05 | 207 | 207 | 202 | 205 | 48,700 | 205 |
| 2015-02-04 | 206 | 208 | 205 | 206 | 14,500 | 206 |
| 2015-02-03 | 207 | 208 | 205 | 205 | 14,900 | 205 |
| 2015-02-02 | 207 | 208 | 204 | 208 | 21,500 | 208 |
| 2015-01-30 | 207 | 210 | 203 | 207 | 67,500 | 207 |
| 2015-01-29 | 214 | 214 | 207 | 208 | 27,700 | 208 |
| 2015-01-28 | 202 | 220 | 201 | 216 | 133,900 | 216 |
| 2015-01-27 | 202 | 206 | 202 | 204 | 23,100 | 204 |
| 2015-01-26 | 205 | 210 | 204 | 205 | 10,800 | 205 |
| 2015-01-23 | 206 | 210 | 206 | 206 | 13,900 | 206 |
| 2015-01-22 | 206 | 208 | 205 | 207 | 4,400 | 207 |
| 2015-01-21 | 208 | 209 | 206 | 208 | 11,700 | 208 |
| 2015-01-20 | 207 | 208 | 205 | 208 | 13,400 | 208 |
| 2015-01-19 | 204 | 207 | 203 | 203 | 17,300 | 203 |
| 2015-01-16 | 208 | 209 | 203 | 205 | 26,900 | 205 |
| 2015-01-15 | 210 | 211 | 205 | 207 | 37,900 | 207 |
| 2015-01-14 | 210 | 212 | 205 | 209 | 50,600 | 209 |
| 2015-01-13 | 200 | 218 | 198 | 210 | 166,000 | 210 |
| 2015-01-09 | 196 | 202 | 196 | 197 | 15,200 | 197 |
| 2015-01-08 | 202 | 203 | 200 | 202 | 12,300 | 202 |
| 2015-01-07 | 195 | 202 | 195 | 201 | 11,300 | 201 |
| 2015-01-06 | 201 | 203 | 197 | 199 | 25,000 | 199 |
| 2015-01-05 | 197 | 207 | 197 | 203 | 29,400 | 203 |
分割・併合履歴 ： なし