7746 岡本硝子(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	141	143	141	143	100,100	143
2016-12-29	144	144	142	142	27,600	142
2016-12-28	141	144	141	144	41,200	144
2016-12-27	143	143	141	142	60,000	142
2016-12-26	144	145	140	143	182,800	143
2016-12-22	143	145	143	143	119,100	143
2016-12-21	148	148	144	145	83,400	145
2016-12-20	147	147	145	146	56,900	146
2016-12-19	148	148	144	146	184,500	146
2016-12-16	154	154	148	148	485,300	148
2016-12-15	157	161	157	158	153,500	158
2016-12-14	156	159	155	158	100,100	158
2016-12-13	157	157	155	156	17,700	156
2016-12-12	155	157	155	157	48,800	157
2016-12-09	154	157	154	155	79,000	155
2016-12-08	156	157	154	155	93,200	155
2016-12-07	153	156	153	156	181,700	156
2016-12-06	152	154	151	152	120,900	152
2016-12-05	153	155	149	151	76,700	151
2016-12-02	153	155	150	154	137,000	154
2016-12-01	158	158	153	153	142,300	153
2016-11-30	155	157	155	157	27,300	157
2016-11-29	156	157	155	156	20,800	156
2016-11-28	157	158	156	157	101,200	157
2016-11-25	159	160	157	157	148,000	157
2016-11-24	154	158	154	157	201,200	157
2016-11-22	151	155	148	153	145,100	153
2016-11-21	150	153	149	152	63,100	152
2016-11-18	152	152	150	151	34,400	151
2016-11-17	151	152	150	151	40,900	151
2016-11-16	150	154	150	151	116,300	151
2016-11-15	148	156	146	150	215,400	150
2016-11-14	144	148	143	148	43,800	148
2016-11-11	145	147	144	146	9,700	146
2016-11-10	142	146	142	144	68,200	144
2016-11-09	146	147	138	138	102,500	138
2016-11-08	146	148	146	147	16,600	147
2016-11-07	147	147	145	145	15,800	145
2016-11-04	145	147	145	147	24,700	147
2016-11-02	147	150	145	145	35,800	145
2016-11-01	150	150	146	148	38,000	148
2016-10-31	147	150	146	150	24,300	150
2016-10-28	147	148	146	147	12,800	147
2016-10-27	147	147	145	145	6,200	145
2016-10-26	147	148	145	145	40,600	145
2016-10-25	148	148	145	146	21,200	146
2016-10-24	148	148	146	147	25,400	147
2016-10-21	145	147	145	145	20,300	145
2016-10-20	144	146	144	146	27,700	146
2016-10-19	145	146	144	146	19,500	146
2016-10-17	145	147	143	147	44,200	147
2016-10-13	147	149	145	146	78,900	146
2016-10-12	148	152	146	146	120,400	146
2016-10-11	145	149	145	148	117,000	148
2016-10-07	141	148	141	145	95,000	145
2016-10-06	142	143	141	141	39,900	141
2016-10-05	142	142	140	141	25,300	141
2016-10-04	141	141	140	141	33,800	141
2016-10-03	140	141	140	141	24,600	141
2016-09-30	140	141	139	140	39,500	140
2016-09-29	142	142	141	142	37,800	142
2016-09-28	141	142	140	142	43,100	142
2016-09-27	145	145	141	142	32,400	142
2016-09-26	145	145	144	145	34,900	145
2016-09-23	148	148	146	146	54,300	146
2016-09-21	146	149	145	147	66,500	147
2016-09-20	144	146	143	146	51,500	146
2016-09-16	146	146	143	145	71,300	145
2016-09-15	143	149	142	143	117,600	143
2016-09-14	147	147	143	144	56,400	144
2016-09-13	146	148	146	148	42,000	148
2016-09-12	147	149	145	145	53,400	145
2016-09-09	148	151	148	150	70,900	150
2016-09-08	153	153	148	149	61,900	149
2016-09-07	152	154	151	151	46,200	151
2016-09-06	152	153	151	152	56,000	152
2016-09-05	153	156	152	152	133,100	152
2016-09-02	152	154	150	152	81,200	152
2016-09-01	158	158	149	155	234,200	155
2016-08-31	165	166	156	158	795,600	158
2016-08-30	150	156	148	153	276,800	153
2016-08-29	147	151	145	151	151,600	151
2016-08-26	147	148	144	147	163,400	147
2016-08-25	139	151	137	150	894,800	150
2016-08-24	137	149	136	141	438,700	141
2016-08-23	138	138	137	137	40,400	137
2016-08-22	135	138	135	138	47,600	138
2016-08-19	135	136	134	136	39,400	136
2016-08-18	136	136	132	135	94,000	135
2016-08-17	134	137	134	136	37,100	136
2016-08-16	136	137	135	135	28,300	135
2016-08-15	133	137	133	134	66,400	134
2016-08-12	136	136	131	134	164,800	134
2016-08-10	142	142	138	138	72,000	138
2016-08-09	142	146	141	143	49,400	143
2016-08-08	143	143	140	142	18,100	142
2016-08-05	141	143	140	143	14,500	143
2016-08-04	140	142	139	140	54,600	140
2016-08-03	143	144	139	141	111,700	141
2016-08-02	140	145	140	143	122,000	143
2016-08-01	141	143	138	142	62,400	142
2016-07-29	147	148	138	141	130,700	141
2016-07-28	148	149	144	145	212,800	145
2016-07-27	146	153	144	153	418,600	153
2016-07-26	149	149	144	144	144,900	144
2016-07-25	147	149	144	146	86,000	146
2016-07-22	146	147	144	147	74,000	147
2016-07-21	147	149	146	148	68,900	148
2016-07-20	146	147	143	147	42,800	147
2016-07-19	146	147	143	143	68,500	143
2016-07-15	145	150	144	146	67,200	146
2016-07-14	144	147	144	145	68,100	145
2016-07-13	151	152	144	145	178,400	145
2016-07-12	143	149	143	146	132,800	146
2016-07-11	141	144	139	141	81,100	141
2016-07-08	141	141	136	137	31,600	137
2016-07-07	138	141	138	138	64,800	138
2016-07-06	141	141	136	138	104,900	138
2016-07-05	149	149	143	143	103,600	143
2016-07-04	151	151	147	149	42,300	149
2016-07-01	153	153	147	149	89,000	149
2016-06-30	146	161	146	151	394,500	151
2016-06-29	138	146	133	144	205,400	144
2016-06-28	132	138	129	136	95,500	136
2016-06-27	128	136	128	134	167,000	134
2016-06-24	151	151	105	131	468,600	131
2016-06-23	149	149	145	148	94,100	148
2016-06-22	150	151	149	149	54,400	149
2016-06-21	151	152	147	152	89,100	152
2016-06-20	152	154	147	152	231,200	152
2016-06-17	145	160	143	147	385,300	147
2016-06-16	153	153	141	141	253,800	141
2016-06-15	150	156	150	152	97,800	152
2016-06-14	157	157	148	150	350,300	150
2016-06-13	163	163	153	154	470,200	154
2016-06-10	163	168	162	167	171,900	167
2016-06-09	170	172	161	164	531,700	164
2016-06-08	175	176	168	170	796,800	170
2016-06-07	166	177	164	174	1,009,400	174
2016-06-06	157	183	157	169	2,741,800	169
2016-06-03	159	163	155	157	1,293,100	157
2016-06-02	150	179	149	164	4,868,100	164
2016-06-01	148	152	148	150	119,800	150
2016-05-31	150	153	149	149	94,300	149
2016-05-30	150	151	147	150	201,500	150
2016-05-27	150	152	149	152	64,000	152
2016-05-26	152	155	151	152	71,300	152
2016-05-25	153	154	146	150	68,800	150
2016-05-24	152	154	151	153	41,900	153
2016-05-23	152	155	151	154	124,000	154
2016-05-20	149	152	149	152	52,400	152
2016-05-19	147	152	147	152	133,100	152
2016-05-18	150	152	146	149	127,100	149
2016-05-17	148	151	145	150	178,900	150
2016-05-16	152	152	146	148	224,400	148
2016-05-13	158	158	149	151	172,900	151
2016-05-12	159	162	152	156	223,900	156
2016-05-11	161	163	160	160	45,300	160
2016-05-10	159	162	158	162	81,800	162
2016-05-09	158	160	155	160	151,300	160
2016-05-06	156	156	153	155	68,400	155
2016-05-02	154	157	151	155	129,000	155
2016-04-28	164	170	156	160	170,000	160
2016-04-27	166	167	161	165	124,400	165
2016-04-26	167	169	162	162	152,900	162
2016-04-25	169	171	167	168	83,000	168
2016-04-22	165	169	165	169	115,700	169
2016-04-21	166	168	166	166	90,600	166
2016-04-20	164	166	161	165	72,200	165
2016-04-19	163	166	163	166	81,100	166
2016-04-18	167	167	157	161	110,900	161
2016-04-15	164	168	164	167	84,900	167
2016-04-14	166	169	164	165	179,100	165
2016-04-13	161	168	161	165	180,200	165
2016-04-12	158	162	158	162	82,500	162
2016-04-11	158	161	154	160	131,100	160
2016-04-08	151	159	148	159	159,200	159
2016-04-07	150	154	149	153	102,100	153
2016-04-06	147	153	146	150	139,700	150
2016-04-05	153	154	147	152	180,400	152
2016-04-04	158	161	154	154	204,200	154
2016-04-01	167	167	156	162	265,600	162
2016-03-31	166	169	165	167	83,500	167
2016-03-30	164	170	164	167	232,800	167
2016-03-29	164	168	163	165	166,400	165
2016-03-28	164	164	162	162	101,900	162
2016-03-25	161	166	160	164	149,300	164
2016-03-24	162	163	160	161	83,600	161
2016-03-23	163	163	160	162	116,000	162
2016-03-22	164	165	160	162	215,700	162
2016-03-18	172	176	161	162	778,800	162
2016-03-17	162	166	162	162	279,200	162
2016-03-16	162	167	157	164	366,200	164
2016-03-15	163	166	162	163	216,100	163
2016-03-14	166	173	165	166	894,200	166
2016-03-11	155	186	155	170	9,767,900	170
2016-03-10	149	153	148	150	227,400	150
2016-03-09	149	150	146	148	142,000	148
2016-03-08	155	155	147	149	357,500	149
2016-03-07	155	159	153	153	402,300	153
2016-03-04	149	158	148	156	415,600	156
2016-03-03	142	153	142	150	489,200	150
2016-03-02	138	149	138	142	518,700	142
2016-03-01	136	139	135	138	82,400	138
2016-02-29	139	140	136	136	147,200	136
2016-02-26	141	141	138	139	114,700	139
2016-02-25	139	142	139	141	279,300	141
2016-02-24	138	143	137	142	118,600	142
2016-02-23	144	145	138	141	239,600	141
2016-02-22	137	145	136	141	249,200	141
2016-02-19	136	143	134	141	433,800	141
2016-02-18	137	138	133	137	299,200	137
2016-02-17	139	139	130	133	483,800	133
2016-02-16	135	142	133	134	1,331,300	134
2016-02-15	128	174	124	137	14,017,900	137
2016-02-12	126	133	116	124	1,350,100	124
2016-02-10	165	168	150	166	244,800	166
2016-02-09	167	168	160	162	282,900	162
2016-02-08	170	183	166	177	231,100	177
2016-02-05	180	180	164	171	268,900	171
2016-02-04	188	188	177	182	198,800	182
2016-02-03	193	194	183	188	266,600	188
2016-02-02	202	209	195	197	382,200	197
2016-02-01	200	211	197	207	882,300	207
2016-01-29	170	214	170	205	2,549,800	205
2016-01-28	165	171	163	171	165,000	171
2016-01-27	164	166	161	163	66,500	163
2016-01-26	158	165	158	159	123,700	159
2016-01-25	160	166	156	165	266,000	165
2016-01-22	160	162	152	158	218,500	158
2016-01-21	159	163	145	146	446,500	146
2016-01-20	175	176	160	161	206,600	161
2016-01-19	171	177	168	174	214,200	174
2016-01-18	165	171	163	170	224,700	170
2016-01-15	179	181	175	176	207,400	176
2016-01-14	186	186	173	178	425,900	178
2016-01-13	191	197	191	193	186,700	193
2016-01-12	202	202	188	189	353,300	189
2016-01-08	206	210	202	203	298,000	203
2016-01-07	212	215	207	210	202,400	210
2016-01-06	216	224	215	217	578,200	217
2016-01-05	210	219	208	216	335,900	216
2016-01-04	211	214	210	212	88,800	212

分割・併合履歴：なし