7746 岡本硝子(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	142	142	139	142	37,400	142
2022-12-29	135	141	135	139	40,800	139
2022-12-28	139	139	136	138	103,000	138
2022-12-27	138	139	138	138	55,600	138
2022-12-26	139	141	137	137	94,000	137
2022-12-23	139	141	135	141	193,800	141
2022-12-22	140	141	138	140	121,800	140
2022-12-21	140	142	139	142	62,600	142
2022-12-20	144	145	140	141	149,700	141
2022-12-19	147	147	143	143	173,500	143
2022-12-16	149	150	144	148	329,600	148
2022-12-15	146	148	145	148	108,200	148
2022-12-14	146	149	143	146	334,000	146
2022-12-13	145	147	144	146	135,400	146
2022-12-12	141	144	141	144	114,300	144
2022-12-09	140	142	140	142	60,200	142
2022-12-08	141	142	140	141	99,400	141
2022-12-07	139	141	139	140	94,500	140
2022-12-06	140	141	138	140	116,800	140
2022-12-05	140	141	139	140	68,200	140
2022-12-02	140	141	138	141	65,600	141
2022-12-01	139	140	138	140	104,200	140
2022-11-30	140	142	139	139	144,900	139
2022-11-29	141	141	140	140	42,900	140
2022-11-28	141	141	140	141	52,900	141
2022-11-25	141	141	140	141	22,900	141
2022-11-24	141	142	139	139	43,900	139
2022-11-22	140	142	139	140	73,300	140
2022-11-21	141	142	139	139	77,800	139
2022-11-18	141	142	141	141	25,200	141
2022-11-17	141	143	141	141	35,100	141
2022-11-16	144	144	141	141	54,200	141
2022-11-15	143	145	139	142	137,500	142
2022-11-14	144	147	142	143	159,100	143
2022-11-11	144	145	142	143	100,300	143
2022-11-10	144	144	141	142	47,200	142
2022-11-09	144	145	143	144	25,800	144
2022-11-08	143	146	143	143	41,600	143
2022-11-07	142	144	141	142	66,400	142
2022-11-04	142	142	141	142	32,000	142
2022-11-02	142	144	142	142	112,500	142
2022-11-01	143	144	140	142	104,000	142
2022-10-31	144	153	141	143	894,700	143
2022-10-28	138	139	137	139	15,800	139
2022-10-27	138	138	137	138	26,200	138
2022-10-26	139	139	137	139	51,900	139
2022-10-25	138	139	137	139	24,900	139
2022-10-24	137	138	137	137	32,700	137
2022-10-21	136	137	136	136	37,600	136
2022-10-20	136	138	136	137	35,400	137
2022-10-19	136	138	136	136	76,800	136
2022-10-18	138	140	138	138	52,500	138
2022-10-17	137	137	136	136	40,000	136
2022-10-14	137	138	136	137	57,000	137
2022-10-13	137	138	135	135	36,000	135
2022-10-12	138	139	137	137	29,800	137
2022-10-11	141	141	136	138	64,700	138
2022-10-07	142	143	141	142	35,500	142
2022-10-06	142	144	142	142	25,900	142
2022-10-05	142	142	140	142	40,500	142
2022-10-04	140	141	140	140	42,500	140
2022-10-03	138	140	136	139	44,700	139
2022-09-30	144	144	132	140	144,200	140
2022-09-29	144	144	142	144	23,900	144
2022-09-28	144	146	138	142	112,300	142
2022-09-27	144	146	144	144	24,700	144
2022-09-26	147	147	144	146	79,100	146
2022-09-22	145	147	145	147	55,900	147
2022-09-21	147	147	146	146	40,500	146
2022-09-20	148	148	147	148	13,200	148
2022-09-16	148	150	146	148	98,000	148
2022-09-15	148	148	145	148	55,300	148
2022-09-14	145	148	145	148	53,300	148
2022-09-13	146	147	146	147	14,700	147
2022-09-12	146	147	146	146	23,200	146
2022-09-09	145	146	145	145	20,300	145
2022-09-08	145	147	145	145	71,900	145
2022-09-07	146	146	145	145	24,600	145
2022-09-06	145	147	145	147	60,800	147
2022-09-05	146	147	145	147	63,500	147
2022-09-02	145	146	144	146	42,000	146
2022-09-01	145	146	144	146	52,400	146
2022-08-31	146	146	144	145	41,800	145
2022-08-30	146	146	144	145	20,600	145
2022-08-29	145	145	144	145	55,100	145
2022-08-26	146	147	145	146	24,200	146
2022-08-25	145	146	145	145	23,100	145
2022-08-24	146	146	145	145	46,600	145
2022-08-23	143	146	143	146	80,200	146
2022-08-22	144	145	143	144	43,700	144
2022-08-19	146	146	144	145	58,200	145
2022-08-18	146	146	145	145	37,400	145
2022-08-17	146	147	145	146	83,700	146
2022-08-16	144	145	143	145	58,800	145
2022-08-15	144	146	143	144	52,400	144
2022-08-12	144	145	142	144	128,400	144
2022-08-10	145	151	144	146	257,500	146
2022-08-09	143	145	143	145	36,000	145
2022-08-08	141	145	140	143	96,200	143
2022-08-05	141	142	140	142	43,000	142
2022-08-04	143	144	139	142	94,400	142
2022-08-03	143	145	143	143	13,800	143
2022-08-02	143	144	142	144	20,200	144
2022-08-01	144	144	143	144	17,800	144
2022-07-29	145	146	143	143	32,400	143
2022-07-28	148	148	143	145	59,900	145
2022-07-27	143	147	143	147	56,100	147
2022-07-26	143	145	142	143	42,000	143
2022-07-25	141	144	141	143	36,800	143
2022-07-22	141	143	141	142	27,200	142
2022-07-21	141	142	141	142	13,200	142
2022-07-20	142	142	140	140	38,100	140
2022-07-19	140	141	139	140	50,100	140
2022-07-15	140	140	139	139	15,300	139
2022-07-14	139	140	139	139	23,400	139
2022-07-13	139	140	138	139	77,500	139
2022-07-12	141	142	138	139	56,700	139
2022-07-11	141	142	140	141	40,900	141
2022-07-08	141	142	140	140	56,300	140
2022-07-07	142	142	140	142	53,200	142
2022-07-06	140	142	140	141	70,200	141
2022-07-05	140	141	139	140	51,900	140
2022-07-04	141	141	139	140	55,200	140
2022-07-01	141	142	138	140	66,900	140
2022-06-30	141	142	141	142	56,700	142
2022-06-29	141	143	140	141	41,900	141
2022-06-28	142	143	141	141	57,900	141
2022-06-27	143	143	141	142	55,400	142
2022-06-24	141	143	141	143	54,600	143
2022-06-23	145	147	140	141	182,400	141
2022-06-22	145	146	143	145	123,300	145
2022-06-21	142	146	139	146	202,100	146
2022-06-20	148	148	141	141	99,600	141
2022-06-17	144	147	144	146	53,700	146
2022-06-16	149	150	147	147	107,400	147
2022-06-15	152	152	145	147	174,000	147
2022-06-14	152	153	147	153	248,600	153
2022-06-13	148	158	146	154	587,300	154
2022-06-10	144	163	143	147	1,886,900	147
2022-06-09	146	147	144	145	146,000	145
2022-06-08	145	146	144	146	155,800	146
2022-06-07	140	146	139	144	333,400	144
2022-06-06	140	140	138	139	45,100	139
2022-06-03	139	140	138	140	106,300	140
2022-06-02	140	140	138	139	49,600	139
2022-06-01	140	140	138	140	49,200	140
2022-05-31	139	140	138	140	39,500	140
2022-05-30	140	140	138	138	59,500	138
2022-05-27	140	140	139	140	69,100	140
2022-05-26	139	141	138	139	56,400	139
2022-05-25	140	141	138	140	72,500	140
2022-05-24	138	141	137	139	102,100	139
2022-05-23	139	139	137	138	55,400	138
2022-05-20	137	139	136	138	57,100	138
2022-05-19	135	138	135	138	44,500	138
2022-05-18	137	138	135	138	68,600	138
2022-05-17	134	137	134	137	36,800	137
2022-05-16	137	137	134	134	59,700	134
2022-05-13	132	137	132	134	142,800	134
2022-05-12	133	134	132	132	85,200	132
2022-05-11	136	137	135	135	101,300	135
2022-05-10	134	137	133	137	74,800	137
2022-05-09	136	136	135	135	74,100	135
2022-05-06	135	138	134	138	72,600	138
2022-05-02	133	136	133	135	59,500	135
2022-04-28	135	136	134	134	49,200	134
2022-04-27	134	136	133	136	56,000	136
2022-04-26	138	138	135	137	84,200	137
2022-04-25	135	137	134	137	93,500	137
2022-04-22	137	139	133	139	405,000	139
2022-04-21	143	143	139	141	454,500	141
2022-04-20	150	151	141	145	707,500	145
2022-04-19	134	155	133	147	1,937,200	147
2022-04-18	134	134	133	133	12,800	133
2022-04-15	135	135	133	133	27,400	133
2022-04-14	134	135	132	135	16,300	135
2022-04-13	129	136	129	133	102,200	133
2022-04-12	131	131	128	128	52,600	128
2022-04-11	132	133	130	132	54,700	132
2022-04-08	131	131	129	131	27,900	131
2022-04-07	132	132	129	129	31,500	129
2022-04-06	131	132	130	132	27,600	132
2022-04-05	131	132	131	131	48,200	131
2022-04-04	132	132	131	131	47,400	131
2022-04-01	133	133	131	133	25,100	133
2022-03-31	132	134	131	133	48,600	133
2022-03-30	132	133	131	131	29,900	131
2022-03-29	129	132	129	132	36,400	132
2022-03-28	134	135	131	131	42,800	131
2022-03-25	135	136	133	134	57,600	134
2022-03-24	134	136	132	134	48,500	134
2022-03-23	133	135	132	135	42,700	135
2022-03-22	133	133	131	131	43,000	131
2022-03-18	131	133	131	132	30,200	132
2022-03-17	131	132	131	132	29,500	132
2022-03-16	130	131	129	130	45,000	130
2022-03-15	130	131	129	129	35,700	129
2022-03-14	130	130	127	130	38,300	130
2022-03-11	128	129	127	129	61,100	129
2022-03-10	128	129	126	129	64,700	129
2022-03-09	125	129	125	126	87,000	126
2022-03-08	127	131	125	125	76,200	125
2022-03-07	132	133	128	128	77,400	128
2022-03-04	135	136	132	133	45,400	133
2022-03-03	137	138	135	135	67,800	135
2022-03-02	138	139	135	137	96,600	137
2022-03-01	135	139	135	139	133,100	139
2022-02-28	127	135	124	135	67,600	135
2022-02-25	127	132	124	132	93,900	132
2022-02-24	127	129	124	125	110,500	125
2022-02-22	129	131	127	130	47,000	130
2022-02-21	129	131	128	130	61,100	130
2022-02-18	131	133	130	131	50,400	131
2022-02-17	132	133	131	133	32,700	133
2022-02-16	130	132	129	132	53,400	132
2022-02-15	130	130	128	128	44,100	128
2022-02-14	130	131	129	130	45,900	130
2022-02-10	132	132	129	130	24,400	130
2022-02-09	129	131	129	131	33,300	131
2022-02-08	129	131	129	129	21,200	129
2022-02-07	131	131	129	129	49,900	129
2022-02-04	132	132	129	132	43,500	132
2022-02-03	132	132	130	130	25,200	130
2022-02-02	129	132	129	132	33,400	132
2022-02-01	130	132	129	129	59,800	129
2022-01-31	126	129	126	128	57,400	128
2022-01-28	127	128	125	125	64,700	125
2022-01-27	129	130	121	124	159,200	124
2022-01-26	128	131	127	129	71,400	129
2022-01-25	133	133	127	127	106,200	127
2022-01-24	132	133	131	133	42,200	133
2022-01-21	132	134	131	133	49,500	133
2022-01-20	131	134	131	134	50,000	134
2022-01-19	133	137	131	132	122,200	132
2022-01-18	138	138	134	136	79,000	136
2022-01-17	136	138	135	137	46,500	137
2022-01-14	136	137	134	136	79,000	136
2022-01-13	138	138	137	137	21,700	137
2022-01-12	134	139	134	139	62,800	139
2022-01-11	136	137	134	134	51,900	134
2022-01-07	138	140	135	136	89,700	136
2022-01-06	140	141	138	138	70,400	138
2022-01-05	136	141	136	141	90,700	141
2022-01-04	135	137	134	136	43,900	136

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30