5122 オカモト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,770 | 4,775 | 4,700 | 4,725 | 19,300 | 4,725 |
| 2024-04-18 | 4,755 | 4,815 | 4,755 | 4,805 | 11,700 | 4,805 |
| 2024-04-17 | 4,770 | 4,790 | 4,705 | 4,755 | 14,600 | 4,755 |
| 2024-04-16 | 4,790 | 4,790 | 4,720 | 4,770 | 20,600 | 4,770 |
| 2024-04-15 | 4,750 | 4,810 | 4,750 | 4,800 | 18,900 | 4,800 |
| 2024-04-12 | 4,805 | 4,825 | 4,765 | 4,770 | 23,300 | 4,770 |
| 2024-04-11 | 4,805 | 4,865 | 4,805 | 4,825 | 11,800 | 4,825 |
| 2024-04-10 | 4,885 | 4,900 | 4,850 | 4,850 | 8,500 | 4,850 |
| 2024-04-09 | 4,945 | 4,945 | 4,860 | 4,870 | 12,600 | 4,870 |
| 2024-04-08 | 4,935 | 4,950 | 4,915 | 4,945 | 8,700 | 4,945 |
| 2024-04-05 | 4,840 | 4,940 | 4,840 | 4,935 | 13,400 | 4,935 |
| 2024-04-04 | 4,885 | 4,920 | 4,850 | 4,900 | 15,800 | 4,900 |
| 2024-04-03 | 4,840 | 4,905 | 4,840 | 4,885 | 9,800 | 4,885 |
| 2024-04-02 | 4,925 | 4,925 | 4,820 | 4,865 | 27,600 | 4,865 |
| 2024-04-01 | 4,990 | 5,000 | 4,920 | 4,925 | 15,200 | 4,925 |
| 2024-03-29 | 4,890 | 4,965 | 4,890 | 4,945 | 10,300 | 4,945 |
| 2024-03-28 | 4,940 | 4,985 | 4,895 | 4,915 | 16,600 | 4,915 |
| 2024-03-27 | 5,020 | 5,080 | 5,020 | 5,070 | 20,500 | 5,070 |
| 2024-03-26 | 5,050 | 5,070 | 5,010 | 5,010 | 13,200 | 5,010 |
| 2024-03-25 | 5,080 | 5,130 | 5,020 | 5,040 | 25,400 | 5,040 |
| 2024-03-22 | 5,200 | 5,200 | 5,120 | 5,140 | 12,700 | 5,140 |
| 2024-03-21 | 5,200 | 5,210 | 5,160 | 5,170 | 10,600 | 5,170 |
| 2024-03-19 | 5,110 | 5,160 | 5,020 | 5,150 | 18,400 | 5,150 |
| 2024-03-18 | 5,110 | 5,130 | 5,070 | 5,110 | 14,600 | 5,110 |
| 2024-03-15 | 5,220 | 5,340 | 5,080 | 5,110 | 71,900 | 5,110 |
| 2024-03-14 | 5,010 | 5,020 | 4,910 | 5,020 | 18,800 | 5,020 |
| 2024-03-13 | 4,955 | 5,010 | 4,895 | 4,985 | 22,300 | 4,985 |
| 2024-03-12 | 4,880 | 4,955 | 4,805 | 4,955 | 20,600 | 4,955 |
| 2024-03-11 | 4,910 | 4,930 | 4,825 | 4,895 | 21,400 | 4,895 |
| 2024-03-08 | 4,890 | 4,975 | 4,875 | 4,940 | 18,200 | 4,940 |
| 2024-03-07 | 4,930 | 4,940 | 4,845 | 4,905 | 21,400 | 4,905 |
| 2024-03-06 | 4,815 | 4,960 | 4,815 | 4,920 | 29,200 | 4,920 |
| 2024-03-05 | 4,840 | 4,840 | 4,780 | 4,800 | 10,700 | 4,800 |
| 2024-03-04 | 4,900 | 4,900 | 4,810 | 4,850 | 22,200 | 4,850 |
| 2024-03-01 | 4,875 | 4,890 | 4,810 | 4,870 | 16,200 | 4,870 |
| 2024-02-29 | 4,800 | 4,865 | 4,770 | 4,845 | 20,400 | 4,845 |
| 2024-02-28 | 4,805 | 4,915 | 4,800 | 4,800 | 23,400 | 4,800 |
| 2024-02-27 | 4,805 | 4,870 | 4,800 | 4,850 | 14,500 | 4,850 |
| 2024-02-26 | 4,860 | 4,880 | 4,805 | 4,805 | 16,000 | 4,805 |
| 2024-02-22 | 4,820 | 4,845 | 4,790 | 4,820 | 27,900 | 4,820 |
| 2024-02-21 | 4,870 | 4,870 | 4,770 | 4,805 | 20,500 | 4,805 |
| 2024-02-20 | 4,840 | 4,920 | 4,840 | 4,855 | 12,100 | 4,855 |
| 2024-02-19 | 4,830 | 4,935 | 4,830 | 4,855 | 17,900 | 4,855 |
| 2024-02-16 | 4,880 | 4,900 | 4,810 | 4,845 | 32,300 | 4,845 |
| 2024-02-15 | 5,110 | 5,160 | 4,825 | 4,880 | 43,500 | 4,880 |
| 2024-02-14 | 4,830 | 5,100 | 4,830 | 5,060 | 47,900 | 5,060 |
| 2024-02-13 | 4,905 | 4,915 | 4,840 | 4,900 | 41,300 | 4,900 |
| 2024-02-09 | 4,835 | 4,885 | 4,805 | 4,835 | 34,500 | 4,835 |
| 2024-02-08 | 4,880 | 4,890 | 4,805 | 4,825 | 22,400 | 4,825 |
| 2024-02-07 | 4,815 | 4,910 | 4,805 | 4,875 | 20,200 | 4,875 |
| 2024-02-06 | 4,970 | 4,985 | 4,755 | 4,820 | 69,100 | 4,820 |
| 2024-02-05 | 4,965 | 5,010 | 4,965 | 4,970 | 11,800 | 4,970 |
| 2024-02-02 | 4,970 | 4,980 | 4,950 | 4,950 | 10,500 | 4,950 |
| 2024-02-01 | 5,020 | 5,020 | 4,960 | 4,960 | 9,700 | 4,960 |
| 2024-01-31 | 4,970 | 5,020 | 4,945 | 5,020 | 9,600 | 5,020 |
| 2024-01-30 | 5,080 | 5,080 | 4,985 | 4,995 | 11,100 | 4,995 |
| 2024-01-29 | 5,050 | 5,100 | 5,050 | 5,060 | 6,500 | 5,060 |
| 2024-01-26 | 5,070 | 5,120 | 5,020 | 5,030 | 14,700 | 5,030 |
| 2024-01-25 | 5,020 | 5,070 | 5,010 | 5,070 | 24,700 | 5,070 |
| 2024-01-24 | 5,020 | 5,080 | 4,995 | 5,020 | 14,100 | 5,020 |
| 2024-01-23 | 5,100 | 5,130 | 5,050 | 5,060 | 16,500 | 5,060 |
| 2024-01-22 | 5,010 | 5,080 | 4,965 | 5,070 | 13,000 | 5,070 |
| 2024-01-19 | 4,970 | 5,060 | 4,955 | 5,040 | 25,100 | 5,040 |
| 2024-01-18 | 4,975 | 4,995 | 4,945 | 4,965 | 12,200 | 4,965 |
| 2024-01-17 | 5,000 | 5,040 | 4,935 | 4,955 | 19,400 | 4,955 |
| 2024-01-16 | 5,070 | 5,070 | 4,950 | 4,950 | 20,900 | 4,950 |
| 2024-01-15 | 5,050 | 5,100 | 5,010 | 5,070 | 15,300 | 5,070 |
| 2024-01-12 | 5,040 | 5,060 | 4,940 | 5,010 | 21,400 | 5,010 |
| 2024-01-11 | 5,050 | 5,080 | 5,010 | 5,040 | 26,700 | 5,040 |
| 2024-01-10 | 4,950 | 5,020 | 4,940 | 4,995 | 16,900 | 4,995 |
| 2024-01-09 | 5,000 | 5,000 | 4,925 | 4,980 | 11,800 | 4,980 |
| 2024-01-05 | 4,995 | 5,050 | 4,940 | 4,940 | 19,800 | 4,940 |
| 2024-01-04 | 4,970 | 5,040 | 4,885 | 4,980 | 21,000 | 4,980 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
