7746 岡本硝子(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3013313513213570,500135
2021-12-29129133129133133,900133
2021-12-28129132129130163,300130
2021-12-27134134130131206,200131
2021-12-24138138133133137,500133
2021-12-23134138133138180,900138
2021-12-22131135130134203,300134
2021-12-21136136133133158,600133
2021-12-20140140134135205,900135
2021-12-1714314314014061,300140
2021-12-1614414414214450,700144
2021-12-1514114414114359,300143
2021-12-14142143139142113,600142
2021-12-13145145141142114,500142
2021-12-1014714814414558,700145
2021-12-0915015014714872,300148
2021-12-0814515114515090,700150
2021-12-07140145140145144,500145
2021-12-06142142138140124,200140
2021-12-03143144141143104,100143
2021-12-0214314614314392,400143
2021-12-0114614714414777,300147
2021-11-3014715014614755,800147
2021-11-29148153146147153,500147
2021-11-26157157151153179,500153
2021-11-2515815815515764,300157
2021-11-24161162156157126,500157
2021-11-22163163160161122,100161
2021-11-19165166164165133,500165
2021-11-1816516616516568,300165
2021-11-1716716716516744,800167
2021-11-1616716716516739,200167
2021-11-1516716816616862,500168
2021-11-1216416816416893,200168
2021-11-11165167164165110,900165
2021-11-1016616716616653,400166
2021-11-09167170166166100,400166
2021-11-08169170167168105,700168
2021-11-05171171169171136,800171
2021-11-0417117317117374,700173
2021-11-0217117217017140,800171
2021-11-0117017216917251,100172
2021-10-2917017116917036,600170
2021-10-2817017117017013,300170
2021-10-2717117117017133,200171
2021-10-2617117217017131,500171
2021-10-2517117117017122,000171
2021-10-2217117317017172,300171
2021-10-2117217217017076,600170
2021-10-2017217417217242,700172
2021-10-1917417417217250,600172
2021-10-1817517617317470,800174
2021-10-1517317517317545,700175
2021-10-1417217317117337,600173
2021-10-1317317417217230,600172
2021-10-1217417517317352,400173
2021-10-1117317417217346,700173
2021-10-0817217417217380,000173
2021-10-07173174172173144,200173
2021-10-06175176172174121,600174
2021-10-05177177172175178,600175
2021-10-04178179176177160,600177
2021-10-0117918017717880,000178
2021-09-3018018117818154,100181
2021-09-2917718017718090,400180
2021-09-2818018117818074,600180
2021-09-2717818017818043,000180
2021-09-2417818017817968,700179
2021-09-22180180177177101,600177
2021-09-2117818117718187,000181
2021-09-1717818117818148,500181
2021-09-16182183178180155,000180
2021-09-1518118318018090,700180
2021-09-1418318418118275,000182
2021-09-1318218318118361,600183
2021-09-1018118218018046,000180
2021-09-0918018318018246,100182
2021-09-0818218218018086,100180
2021-09-0718118218018270,100182
2021-09-06182184178180142,600180
2021-09-0318118318118252,900182
2021-09-0218218318118161,700181
2021-09-0118318518218369,900183
2021-08-3118318518318332,100183
2021-08-3018518518218382,500183
2021-08-2718118418118449,000184
2021-08-2618318518318540,800185
2021-08-2518218518218436,600184
2021-08-2418118318118344,200183
2021-08-2317818117817950,000179
2021-08-20182182177178116,900178
2021-08-1918218318118146,000181
2021-08-18180184179184110,100184
2021-08-17183183181181104,200181
2021-08-16186186183183150,200183
2021-08-1318718718518666,400186
2021-08-12190190186187102,000187
2021-08-1118819018819092,000190
2021-08-10183189183189125,500189
2021-08-0618418618418570,000185
2021-08-05183186183186138,600186
2021-08-0418718718418564,500185
2021-08-0318618818618658,600186
2021-08-02185187184187112,300187
2021-07-3018718718618656,100186
2021-07-29186188184188143,100188
2021-07-28186188186186143,900186
2021-07-27187189187188105,400188
2021-07-2618818918718756,300187
2021-07-2118818918618891,900188
2021-07-20186189186188106,600188
2021-07-19188188186187149,200187
2021-07-1619019018918933,300189
2021-07-1519119118919052,800190
2021-07-1419019219019154,900191
2021-07-1319019219019070,900190
2021-07-1219119218919175,800191
2021-07-0918619118619189,600191
2021-07-08190190186187183,000187
2021-07-07191192189190103,400190
2021-07-0619019219019294,400192
2021-07-0519119219019054,800190
2021-07-0219119219019080,600190
2021-07-01192193190191156,400191
2021-06-3019419419219496,800194
2021-06-2919619619319460,600194
2021-06-2819519719419680,900196
2021-06-2519419419319455,500194
2021-06-24195195192192120,700192
2021-06-2319519619319355,600193
2021-06-2219519619419494,500194
2021-06-21195195192193199,400193
2021-06-18200201195197279,100197
2021-06-17203204200201114,400201
2021-06-16202206201203200,700203
2021-06-15198202197202215,700202
2021-06-14199199196196178,700196
2021-06-11195199195199146,000199
2021-06-10195197195195144,800195
2021-06-09196197195197147,700197
2021-06-08197199195197140,200197
2021-06-07199200196196167,600196
2021-06-04203205199199219,800199
2021-06-03204206203203342,100203
2021-06-02202206199205310,300205
2021-06-01202203200201137,900201
2021-05-31204205201202204,100202
2021-05-28203205201204430,100204
2021-05-27200203198200318,300200
2021-05-26201202199200209,500200
2021-05-25196202196201374,400201
2021-05-24195197194197291,800197
2021-05-21193195193195153,600195
2021-05-20190194190194201,500194
2021-05-19188191187191140,300191
2021-05-18187190187189151,600189
2021-05-17189191186186286,200186
2021-05-14189192188190184,600190
2021-05-13190191186187390,900187
2021-05-12194196190191401,400191
2021-05-11196197193194127,800194
2021-05-10194198194196166,800196
2021-05-07192195192193147,600193
2021-05-06190193190191113,800191
2021-04-30191193190191158,900191
2021-04-28191193191191230,400191
2021-04-27193195192193109,700193
2021-04-26193193191191170,600191
2021-04-23194196191191244,600191
2021-04-22194196193194211,500194
2021-04-21196198193193485,800193
2021-04-20199201197199544,400199
2021-04-19198202196199474,500199
2021-04-16196198196197243,200197
2021-04-15197200196196245,900196
2021-04-14196198195196186,800196
2021-04-1319819819619689,000196
2021-04-12196198196196241,000196
2021-04-09195197193196437,600196
2021-04-082012151941942,549,700194
2021-04-07200204197201535,700201
2021-04-06201202198202370,500202
2021-04-05200202198200231,000200
2021-04-02199199197199121,500199
2021-04-0119920019719990,500199
2021-03-3119619919619898,100198
2021-03-30195198194196128,700196
2021-03-29199201193193340,900193
2021-03-26195199195197189,100197
2021-03-25195196191195273,000195
2021-03-24204204191193777,100193
2021-03-23206208206206386,300206
2021-03-22205209205206221,300206
2021-03-19207207205206162,100206
2021-03-18210210206208375,800208
2021-03-17210212207209202,400209
2021-03-16208212208209227,900209
2021-03-15209210206208211,900208
2021-03-12203208203205323,600205
2021-03-11200203197203314,600203
2021-03-10196200194199274,900199
2021-03-09190196188196350,000196
2021-03-08197197190192371,300192
2021-03-05198199191195611,500195
2021-03-042002061961981,035,300198
2021-03-03199201196200544,200200
2021-03-02204204196198249,700198
2021-03-01199201195200271,700200
2021-02-26199200196198347,200198
2021-02-25201202199202120,600202
2021-02-24202203199200170,400200
2021-02-22200204199204133,900204
2021-02-19203203196198457,100198
2021-02-18210210202204248,700204
2021-02-17202209202207327,800207
2021-02-16205210202202562,900202
2021-02-15201206200204861,200204
2021-02-12218219215217267,500217
2021-02-10218221218220212,400220
2021-02-09222223216219347,600219
2021-02-08229229222223354,200223
2021-02-05230233227228296,500228
2021-02-04227236226229446,700229
2021-02-03230231227228247,500228
2021-02-02223232220232536,900232
2021-02-01222224218219402,500219
2021-01-292342372182181,234,600218
2021-01-28227234227231503,100231
2021-01-272302482282333,270,700233
2021-01-26231232227227364,600227
2021-01-25230235227233326,200233
2021-01-22230235227232405,300232
2021-01-21236237230232437,700232
2021-01-20235237225236942,000236
2021-01-192242372242331,393,400233
2021-01-182342352222221,149,500222
2021-01-15218226216226438,600226
2021-01-14227229217218760,000218
2021-01-132232372232281,916,400228
2021-01-12219222215221517,400221
2021-01-08218223216221396,000221
2021-01-07221225216216401,100216
2021-01-06215221215219407,900219
2021-01-05222227213215868,400215
2021-01-042182252102251,131,700225

分割・併合履歴 : なし