5122 オカモト(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
2022-06-243,8253,8253,7653,78510,0003,785
2022-06-233,7753,8353,7653,82522,8003,825
2022-06-223,7553,8103,7553,77534,5003,775
2022-06-213,6853,7853,6853,75027,0003,750
2022-06-203,7603,7603,6653,68519,3003,685
2022-06-173,7303,8053,7303,76041,5003,760
2022-06-163,8103,8753,8003,82019,8003,820
2022-06-153,8253,8553,7953,79519,4003,795
2022-06-143,8203,8603,8103,83019,0003,830
2022-06-133,8753,8953,8503,89517,8003,895
2022-06-103,8653,9503,8653,87519,8003,875
2022-06-093,9103,9553,9053,92017,6003,920
2022-06-083,8603,9353,8603,90521,7003,905
2022-06-073,8903,9203,8203,86018,3003,860
2022-06-063,8353,9253,8253,88025,5003,880
2022-06-033,9003,9403,8853,90020,0003,900
2022-06-023,8803,9353,8803,90015,9003,900
2022-06-013,8353,9403,8353,90525,0003,905
2022-05-313,8753,8753,8053,83541,5003,835
2022-05-303,7403,8903,7103,875126,2003,875
2022-05-273,6903,7403,6803,74033,5003,740
2022-05-263,7103,7353,6903,69022,2003,690
2022-05-253,7353,7753,7153,74520,9003,745
2022-05-243,7503,7553,7303,73521,0003,735
2022-05-233,7403,7753,7353,76523,0003,765
2022-05-203,7303,7803,7103,74032,2003,740
2022-05-193,7003,7653,6853,75028,3003,750
2022-05-183,7253,7603,6903,76034,6003,760
2022-05-173,6703,7303,6703,70038,1003,700
2022-05-163,7203,7353,6103,62046,0003,620
2022-05-133,7503,8053,6953,77047,0003,770
2022-05-123,8003,8203,7603,76528,6003,765
2022-05-113,9803,9803,8603,86516,8003,865
2022-05-103,9254,0003,8753,96025,1003,960
2022-05-093,9754,0003,9203,92522,5003,925
2022-05-063,9553,9853,9203,97526,2003,975
2022-05-023,8803,9453,8353,93024,7003,930
2022-04-283,7253,8303,7253,83034,6003,830
2022-04-273,8253,8503,7153,725151,3003,725
2022-04-263,9203,9803,9003,95029,0003,950
2022-04-253,8953,9003,8503,90013,5003,900
2022-04-223,8703,9203,8703,89510,7003,895
2022-04-213,9053,9453,9053,93013,9003,930
2022-04-203,9203,9453,8503,90514,9003,905
2022-04-193,9003,9303,8603,86010,9003,860
2022-04-183,9003,9053,8453,85012,4003,850
2022-04-153,9153,9503,9053,93521,5003,935
2022-04-143,9353,9553,9203,95513,4003,955
2022-04-133,8503,9353,8503,91027,0003,910
2022-04-123,8753,8753,8203,82529,9003,825
2022-04-113,8503,9003,8453,89518,9003,895
2022-04-083,8653,8853,8303,86033,0003,860
2022-04-073,8703,9353,8403,87020,4003,870
2022-04-063,9503,9503,8753,87520,0003,875
2022-04-053,9503,9553,9153,92018,2003,920
2022-04-043,9553,9603,9103,94512,2003,945
2022-04-013,9003,9253,8853,91019,6003,910
2022-03-313,9653,9853,9053,90535,5003,905
2022-03-304,0704,0703,9503,99523,0003,995
2022-03-294,0954,0954,0354,06032,4004,060
2022-03-284,0954,1304,0254,05537,3004,055
2022-03-254,0154,0853,9904,05028,3004,050
2022-03-243,9603,9903,9053,97546,0003,975
2022-03-234,0154,0153,9103,95045,9003,950
2022-03-224,0804,0803,9703,97043,4003,970
2022-03-184,1304,1354,0354,035134,7004,035
2022-03-174,0004,0403,9803,99027,1003,990
2022-03-163,9153,9703,9003,94025,0003,940
2022-03-153,9353,9403,8903,92029,8003,920
2022-03-143,9403,9903,8753,89020,1003,890
2022-03-113,9153,9453,8753,90025,9003,900
2022-03-103,9403,9853,9303,98523,0003,985
2022-03-093,8403,8953,8403,85020,7003,850
2022-03-083,9103,9653,8303,84035,5003,840
2022-03-074,0654,0653,9353,94526,4003,945
2022-03-044,0104,0703,9954,02021,2004,020
2022-03-034,0204,0754,0054,04524,4004,045
2022-03-023,9704,0003,9403,96024,2003,960
2022-03-014,0754,0904,0004,00028,7004,000
2022-02-283,9604,0653,9604,01038,8004,010
2022-02-253,9504,0053,8953,96022,8003,960
2022-02-243,9153,9403,8553,94028,7003,940
2022-02-224,0054,0053,9053,95534,5003,955
2022-02-214,0254,0753,9804,00522,7004,005
2022-02-184,0704,1054,0604,0858,3004,085
2022-02-174,1354,1604,0954,1107,0004,110
2022-02-164,1954,1954,1504,15510,5004,155
2022-02-154,1554,2704,1204,21026,7004,210
2022-02-144,1454,1604,0304,08538,6004,085
2022-02-104,1304,1804,1304,15015,7004,150
2022-02-094,1304,2104,0954,18013,0004,180
2022-02-084,1504,1554,1104,11510,3004,115
2022-02-074,1504,1854,1104,11012,5004,110
2022-02-044,1604,2004,1304,17010,8004,170
2022-02-034,1554,1654,1004,1009,7004,100
2022-02-024,1504,2004,1354,15514,8004,155
2022-02-014,0904,1954,0904,12520,7004,125
2022-01-314,0104,0453,9904,0458,0004,045
2022-01-283,9804,0603,9254,03028,0004,030
2022-01-274,0554,0553,9153,95021,8003,950
2022-01-264,0754,0754,0204,03510,7004,035
2022-01-254,1604,1604,0554,06512,6004,065
2022-01-244,0604,1904,0604,19016,5004,190
2022-01-214,0804,0904,0404,06013,1004,060
2022-01-204,0204,1604,0204,08512,8004,085
2022-01-194,1804,1804,0504,07515,4004,075
2022-01-184,3404,3404,1804,18011,5004,180
2022-01-174,3404,3904,2704,27012,4004,270
2022-01-144,2754,3104,2504,30528,0004,305
2022-01-134,2754,2804,2404,24010,6004,240
2022-01-124,2004,2754,1604,21021,6004,210
2022-01-114,1004,1204,0254,06521,3004,065
2022-01-074,0904,1854,0704,09013,1004,090
2022-01-064,2104,2204,0904,09016,1004,090
2022-01-054,2104,2554,1654,21015,0004,210
2022-01-044,2954,2954,1754,27522,5004,275

分割・併合履歴 : [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株