5122 オカモト(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	371	371	369	370	84,000	1,761.90
1985-12-27	371	374	371	371	48,000	1,766.67
1985-12-26	370	374	368	371	59,000	1,766.67
1985-12-25	371	376	366	371	162,000	1,766.67
1985-12-24	372	380	371	371	71,000	1,766.67
1985-12-23	382	385	380	380	43,000	1,809.52
1985-12-21	381	386	380	386	11,000	1,838.10
1985-12-20	385	386	380	380	68,000	1,809.52
1985-12-19	391	392	390	390	18,000	1,857.14
1985-12-18	384	395	382	395	45,000	1,880.95
1985-12-17	394	396	385	385	57,000	1,833.33
1985-12-16	400	401	393	393	125,000	1,871.43
1985-12-13	381	390	381	389	108,000	1,852.38
1985-12-12	381	383	380	380	73,000	1,809.52
1985-12-11	381	385	381	381	33,000	1,814.29
1985-12-10	388	388	383	383	43,000	1,823.81
1985-12-09	391	391	388	388	33,000	1,847.62
1985-12-07	388	395	388	392	50,000	1,866.67
1985-12-06	388	388	380	383	70,000	1,823.81
1985-12-05	382	384	378	378	96,000	1,800
1985-12-04	380	384	380	380	102,000	1,809.52
1985-12-03	380	380	372	375	84,000	1,785.71
1985-12-02	378	379	372	375	64,000	1,785.71
1985-11-30	373	375	369	369	84,000	1,757.14
1985-11-29	369	372	369	370	47,000	1,761.90
1985-11-28	378	378	369	369	54,000	1,757.14
1985-11-27	368	371	368	369	78,000	1,757.14
1985-11-26	370	374	370	371	53,000	1,766.67
1985-11-25	376	380	370	372	47,000	1,771.43
1985-11-22	371	372	368	371	73,000	1,766.67
1985-11-21	375	375	371	371	47,000	1,766.67
1985-11-20	376	376	372	375	49,000	1,785.71
1985-11-19	380	380	372	375	40,000	1,785.71
1985-11-18	380	382	380	380	55,000	1,809.52
1985-11-16	372	380	372	380	21,000	1,809.52
1985-11-15	371	371	370	370	40,000	1,761.90
1985-11-14	371	372	370	370	37,000	1,761.90
1985-11-13	372	375	371	371	25,000	1,766.67
1985-11-12	376	376	371	372	52,000	1,771.43
1985-11-11	378	378	374	374	8,000	1,780.95
1985-11-08	375	380	372	378	81,000	1,800
1985-11-07	380	380	365	368	67,000	1,752.38
1985-11-06	380	382	370	380	77,000	1,809.52
1985-11-05	382	385	380	381	32,000	1,814.29
1985-11-02	382	382	380	380	32,000	1,809.52
1985-11-01	383	383	381	381	41,000	1,814.29
1985-10-31	382	385	381	385	51,000	1,833.33
1985-10-30	381	383	380	380	74,000	1,809.52
1985-10-29	388	390	381	390	33,000	1,857.14
1985-10-28	395	395	390	390	20,000	1,857.14
1985-10-26	395	395	388	390	15,000	1,857.14
1985-10-25	393	395	388	389	106,000	1,852.38
1985-10-24	393	393	392	393	5,000	1,871.43
1985-10-23	391	392	390	390	56,000	1,857.14
1985-10-22	394	400	394	395	26,000	1,880.95
1985-10-21	394	399	394	399	18,000	1,900
1985-10-19	392	392	391	391	9,000	1,861.90
1985-10-18	392	398	391	398	37,000	1,895.24
1985-10-17	399	399	391	391	24,000	1,861.90
1985-10-16	398	398	391	395	37,000	1,880.95
1985-10-15	399	400	396	396	68,000	1,885.71
1985-10-14	404	404	395	396	26,000	1,885.71
1985-10-11	404	404	395	404	36,000	1,923.81
1985-10-09	398	404	395	404	83,000	1,923.81
1985-10-08	392	398	392	392	56,000	1,866.67
1985-10-07	399	399	397	398	14,000	1,895.24
1985-10-05	400	400	396	398	32,000	1,895.24
1985-10-04	397	397	392	396	68,000	1,885.71
1985-10-03	400	400	395	396	73,000	1,885.71
1985-10-02	405	415	395	396	128,000	1,885.71
1985-10-01	398	405	396	404	121,000	1,923.81
1985-09-30	408	420	407	420	109,000	2,000
1985-09-28	400	402	395	398	32,000	1,895.24
1985-09-27	402	403	390	395	84,000	1,880.95
1985-09-26	406	410	401	405	90,000	1,928.57
1985-09-25	417	417	401	406	88,000	1,933.33
1985-09-24	417	420	416	416	19,000	1,980.95
1985-09-21	418	420	412	416	37,000	1,980.95
1985-09-20	420	420	410	410	99,000	1,952.38
1985-09-19	418	418	412	412	68,000	1,961.90
1985-09-18	416	420	416	418	62,000	1,990.48
1985-09-17	420	420	418	420	53,000	2,000
1985-09-13	420	420	415	415	77,000	1,976.19
1985-09-12	418	420	416	416	88,000	1,980.95
1985-09-11	416	420	416	417	29,000	1,985.71
1985-09-10	422	422	416	416	54,000	1,980.95
1985-09-09	413	422	413	417	39,000	1,985.71
1985-09-07	423	430	413	413	87,000	1,966.67
1985-09-06	423	423	421	422	113,000	2,009.52
1985-09-05	426	426	423	423	71,000	2,014.29
1985-09-04	432	433	422	424	149,000	2,019.05
1985-09-03	435	438	429	435	166,000	2,071.43
1985-09-02	435	439	432	435	77,000	2,071.43
1985-08-31	440	440	430	431	303,000	2,052.38
1985-08-30	429	440	427	437	884,000	2,080.95
1985-08-29	423	429	420	426	113,000	2,028.57
1985-08-28	415	430	415	425	173,000	2,023.81
1985-08-27	426	426	415	415	114,000	1,976.19
1985-08-26	422	428	420	428	122,000	2,038.10
1985-08-24	422	422	421	422	27,000	2,009.52
1985-08-23	415	424	415	421	74,000	2,004.76
1985-08-22	434	434	425	430	274,000	2,047.62
1985-08-21	420	435	420	435	434,000	2,071.43
1985-08-20	409	415	407	415	169,000	1,976.19
1985-08-19	405	409	405	407	82,000	1,938.10
1985-08-17	395	405	395	401	61,000	1,909.52
1985-08-16	394	395	390	394	200,000	1,876.19
1985-08-15	395	395	390	390	59,000	1,857.14
1985-08-14	390	395	387	387	59,000	1,842.86
1985-08-13	392	392	390	390	29,000	1,857.14
1985-08-12	400	400	390	390	45,000	1,857.14
1985-08-09	403	403	392	392	23,000	1,866.67
1985-08-08	398	400	393	393	48,000	1,871.43
1985-08-07	391	399	390	393	81,000	1,871.43
1985-08-06	400	400	390	395	50,000	1,880.95
1985-08-05	400	400	395	395	30,000	1,880.95
1985-08-03	400	405	391	391	54,000	1,861.90
1985-08-02	406	406	395	400	57,000	1,904.76
1985-08-01	400	411	390	401	80,000	1,909.52
1985-07-31	390	395	380	395	320,000	1,880.95
1985-07-30	407	407	380	380	291,000	1,809.52
1985-07-29	407	411	404	404	102,000	1,923.81
1985-07-27	420	420	405	405	94,000	1,928.57
1985-07-26	409	420	406	420	41,000	2,000
1985-07-25	410	415	406	406	167,000	1,933.33
1985-07-24	406	420	405	408	180,000	1,942.86
1985-07-23	407	412	407	408	62,000	1,942.86
1985-07-22	410	412	409	412	106,000	1,961.90
1985-07-20	417	417	410	413	70,000	1,966.67
1985-07-19	417	417	411	417	93,000	1,985.71
1985-07-18	412	419	412	419	132,000	1,995.24
1985-07-17	417	417	410	411	127,000	1,957.14
1985-07-16	424	424	410	411	177,000	1,957.14
1985-07-15	413	417	401	404	185,000	1,923.81
1985-07-12	426	427	417	423	237,000	2,014.29
1985-07-11	450	452	426	431	719,000	2,052.38
1985-07-10	432	450	431	445	1,174,000	2,119.05
1985-07-09	438	438	430	434	321,000	2,066.67
1985-07-08	440	440	430	434	353,000	2,066.67
1985-07-06	425	438	424	438	382,000	2,085.71
1985-07-05	425	428	424	424	347,000	2,019.05
1985-07-04	423	423	415	423	338,000	2,014.29
1985-07-03	413	424	409	423	298,000	2,014.29
1985-07-02	417	418	403	408	265,000	1,942.86
1985-07-01	420	422	415	415	203,000	1,976.19
1985-06-29	415	415	408	410	121,000	1,952.38
1985-06-28	428	428	417	417	212,000	1,985.71
1985-06-27	425	430	413	420	313,000	2,000
1985-06-26	435	438	426	429	1,337,000	2,042.86
1985-06-25	427	438	425	430	2,433,000	2,047.62
1985-06-24	414	423	414	417	1,197,000	1,985.71
1985-06-22	405	414	404	406	344,000	1,933.33
1985-06-21	405	405	395	397	256,000	1,890.48
1985-06-20	405	405	398	400	128,000	1,904.76
1985-06-19	405	405	396	400	210,000	1,904.76
1985-06-18	406	409	395	396	166,000	1,885.71
1985-06-17	410	412	406	406	235,000	1,933.33
1985-06-15	410	412	403	405	221,000	1,928.57
1985-06-14	413	414	406	410	521,000	1,952.38
1985-06-13	399	415	399	414	1,217,000	1,971.43
1985-06-12	399	400	390	397	283,000	1,890.48
1985-06-11	392	396	392	395	136,000	1,880.95
1985-06-10	395	395	392	392	163,000	1,866.67
1985-06-07	400	400	390	390	266,000	1,857.14
1985-06-06	395	400	390	398	256,000	1,895.24
1985-06-05	390	396	383	395	283,000	1,880.95
1985-06-04	386	396	382	396	137,000	1,885.71
1985-06-03	401	401	381	381	186,000	1,814.29
1985-06-01	402	402	396	396	219,000	1,885.71
1985-05-31	391	409	391	400	536,000	1,904.76
1985-05-30	393	395	388	390	185,000	1,857.14
1985-05-29	390	395	388	392	154,000	1,866.67
1985-05-28	390	394	387	387	317,000	1,842.86
1985-05-27	391	393	386	387	316,000	1,842.86
1985-05-25	390	392	389	390	108,000	1,857.14
1985-05-24	391	392	386	392	212,000	1,866.67
1985-05-23	398	398	386	386	242,000	1,838.10
1985-05-22	399	402	391	394	656,000	1,876.19
1985-05-21	406	414	391	391	1,799,000	1,861.90
1985-05-20	393	414	391	401	2,440,000	1,909.52
1985-05-18	390	390	380	390	472,000	1,857.14
1985-05-17	374	390	372	390	758,000	1,857.14
1985-05-16	371	373	369	373	98,000	1,776.19
1985-05-15	372	373	369	371	81,000	1,766.67
1985-05-14	369	373	366	373	108,000	1,776.19
1985-05-13	370	370	366	366	73,000	1,742.86
1985-05-10	369	370	365	370	59,000	1,761.90
1985-05-09	369	370	365	365	78,000	1,738.10
1985-05-08	370	374	366	370	57,000	1,761.90
1985-05-07	369	370	365	365	76,000	1,738.10
1985-05-04	370	375	368	375	166,000	1,785.71
1985-05-02	361	367	361	365	56,000	1,738.10
1985-05-01	365	369	358	358	125,000	1,704.76
1985-04-30	360	365	356	365	54,000	1,738.10
1985-04-27	355	365	355	365	89,000	1,738.10
1985-04-26	355	360	353	355	153,000	1,690.48
1985-04-25	357	360	353	355	75,000	1,690.48
1985-04-24	353	359	352	359	126,000	1,709.52
1985-04-23	360	360	355	355	94,000	1,690.48
1985-04-22	360	360	360	360	45,000	1,714.29
1985-04-20	360	360	351	353	30,000	1,680.95
1985-04-19	355	360	350	360	35,000	1,714.29
1985-04-18	357	357	350	357	58,000	1,700
1985-04-17	360	365	360	364	73,000	1,733.33
1985-04-16	375	375	360	360	226,000	1,714.29
1985-04-15	372	375	370	375	103,000	1,785.71
1985-04-12	374	375	368	375	139,000	1,785.71
1985-04-11	375	375	369	369	131,000	1,757.14
1985-04-10	376	377	365	365	160,000	1,738.10
1985-04-09	370	380	369	370	190,000	1,761.90
1985-04-08	375	375	369	369	123,000	1,757.14
1985-04-06	370	372	368	370	95,000	1,761.90
1985-04-05	378	383	370	370	281,000	1,761.90
1985-04-04	390	394	380	380	1,167,000	1,809.52
1985-04-03	384	384	373	380	1,086,000	1,809.52
1985-04-02	362	384	362	376	1,297,000	1,790.48
1985-04-01	355	364	352	361	226,000	1,719.05
1985-03-30	355	355	351	354	35,000	1,685.71
1985-03-29	346	355	346	355	87,000	1,690.48
1985-03-28	348	350	343	344	130,000	1,638.10
1985-03-27	352	353	348	348	67,000	1,657.14
1985-03-26	359	359	355	356	84,000	1,695.24
1985-03-25	360	360	356	358	87,000	1,704.76
1985-03-23	350	357	348	350	55,000	1,666.67
1985-03-22	358	358	350	353	88,000	1,680.95
1985-03-20	359	359	355	358	85,000	1,704.76
1985-03-19	360	360	358	359	71,000	1,709.52
1985-03-18	362	362	357	358	112,000	1,704.76
1985-03-16	360	361	352	359	109,000	1,709.52
1985-03-15	363	364	360	362	146,000	1,723.81
1985-03-14	362	363	360	360	145,000	1,714.29
1985-03-13	365	365	360	361	167,000	1,719.05
1985-03-12	349	367	347	365	264,000	1,738.10
1985-03-11	350	350	346	349	81,000	1,661.90
1985-03-08	349	350	346	350	74,000	1,666.67
1985-03-07	350	350	346	346	100,000	1,647.62
1985-03-06	359	359	348	348	169,000	1,657.14
1985-03-05	346	355	346	355	164,000	1,690.48
1985-03-04	340	346	340	346	218,000	1,647.62
1985-03-02	344	344	340	340	69,000	1,619.05
1985-03-01	349	350	343	344	260,000	1,638.10
1985-02-28	353	353	344	350	542,000	1,666.67
1985-02-27	350	355	345	353	363,000	1,680.95
1985-02-26	360	365	345	345	416,000	1,642.86
1985-02-25	366	366	356	360	361,000	1,714.29
1985-02-23	362	366	360	366	320,000	1,742.86
1985-02-22	350	375	349	367	1,044,000	1,747.62
1985-02-21	339	349	337	341	414,000	1,623.81
1985-02-20	342	342	338	339	82,000	1,614.29
1985-02-19	340	343	338	342	82,000	1,628.57
1985-02-18	341	341	339	340	87,000	1,619.05
1985-02-16	340	344	340	341	32,000	1,623.81
1985-02-15	344	345	340	340	97,000	1,619.05
1985-02-14	340	344	339	342	54,000	1,628.57
1985-02-13	344	344	338	338	62,000	1,609.52
1985-02-12	342	345	342	342	44,000	1,628.57
1985-02-08	345	345	340	345	95,000	1,642.86
1985-02-07	342	349	342	345	99,000	1,642.86
1985-02-06	340	349	339	347	105,000	1,652.38
1985-02-05	345	349	341	341	100,000	1,623.81
1985-02-04	344	346	340	344	82,000	1,638.10
1985-02-02	341	343	339	343	16,000	1,633.33
1985-02-01	336	341	336	341	56,000	1,623.81
1985-01-31	344	344	336	336	57,000	1,600
1985-01-30	342	349	340	340	102,000	1,619.05
1985-01-29	340	342	337	342	67,000	1,628.57
1985-01-28	349	350	335	342	75,000	1,628.57
1985-01-26	345	345	341	345	36,000	1,642.86
1985-01-25	346	354	345	345	71,000	1,642.86
1985-01-24	352	354	348	348	89,000	1,657.14
1985-01-23	348	352	345	352	49,000	1,676.19
1985-01-22	350	350	346	350	107,000	1,666.67
1985-01-21	353	353	345	348	46,000	1,657.14
1985-01-19	341	350	340	350	83,000	1,666.67
1985-01-18	349	350	340	346	79,000	1,647.62
1985-01-17	352	354	349	354	154,000	1,685.71
1985-01-16	348	354	346	354	69,000	1,685.71
1985-01-14	346	350	345	350	72,000	1,666.67
1985-01-11	345	345	340	345	56,000	1,642.86
1985-01-10	344	344	340	340	40,000	1,619.05
1985-01-09	346	350	341	344	120,000	1,638.10
1985-01-08	348	354	345	350	85,000	1,666.67
1985-01-07	350	355	345	345	40,000	1,642.86
1985-01-05	345	355	340	355	59,000	1,690.48
1985-01-04	340	346	340	345	49,000	1,642.86

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