5122 オカモト(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	525	525	510	520	141,000	2,476.19
1986-12-26	520	520	510	511	144,000	2,433.33
1986-12-25	516	530	511	521	188,000	2,480.95
1986-12-24	514	525	510	510	524,000	2,428.57
1986-12-23	515	520	506	514	215,000	2,447.62
1986-12-22	536	536	505	505	437,000	2,404.76
1986-12-19	537	544	534	535	322,000	2,547.62
1986-12-18	559	559	545	547	432,000	2,604.76
1986-12-17	565	567	546	559	1,266,000	2,661.90
1986-12-16	543	570	540	555	2,283,000	2,642.86
1986-12-15	528	548	521	535	1,100,000	2,547.62
1986-12-12	535	538	518	518	1,089,000	2,466.67
1986-12-11	516	537	511	535	1,595,000	2,547.62
1986-12-10	520	524	502	512	1,872,000	2,438.10
1986-12-09	498	514	496	514	1,009,000	2,447.62
1986-12-08	487	495	486	495	178,000	2,357.14
1986-12-06	498	498	480	486	119,000	2,314.29
1986-12-05	493	498	485	489	318,000	2,328.57
1986-12-04	500	500	481	481	341,000	2,290.48
1986-12-03	509	509	498	500	614,000	2,380.95
1986-12-02	498	515	490	509	3,067,000	2,423.81
1986-12-01	498	498	476	498	1,414,000	2,371.43
1986-11-29	495	498	491	495	1,740,000	2,357.14
1986-11-28	461	490	461	489	832,000	2,328.57
1986-11-27	459	465	455	456	209,000	2,171.43
1986-11-26	470	470	460	460	180,000	2,190.48
1986-11-25	474	479	466	479	304,000	2,280.95
1986-11-22	470	470	454	469	138,000	2,233.33
1986-11-21	446	470	446	470	418,000	2,238.10
1986-11-20	451	456	440	441	227,000	2,100
1986-11-19	459	463	456	456	173,000	2,171.43
1986-11-18	465	470	455	469	238,000	2,233.33
1986-11-17	480	487	467	470	701,000	2,238.10
1986-11-14	490	492	464	480	2,636,000	2,285.71
1986-11-13	447	502	443	495	4,048,000	2,357.14
1986-11-12	416	448	416	448	580,000	2,133.33
1986-11-11	405	410	405	410	68,000	1,952.38
1986-11-10	409	415	404	404	13,000	1,923.81
1986-11-07	397	419	395	417	60,000	1,985.71
1986-11-06	396	399	396	396	13,000	1,885.71
1986-11-05	396	396	395	395	21,000	1,880.95
1986-11-04	400	400	395	395	9,000	1,880.95
1986-11-01	392	398	392	398	27,000	1,895.24
1986-10-31	395	400	391	391	19,000	1,861.90
1986-10-30	391	395	391	391	28,000	1,861.90
1986-10-29	381	393	381	391	22,000	1,861.90
1986-10-28	376	390	376	390	9,000	1,857.14
1986-10-27	375	380	370	375	35,000	1,785.71
1986-10-25	378	378	375	375	29,000	1,785.71
1986-10-24	378	380	376	378	37,000	1,800
1986-10-23	375	376	375	376	23,000	1,790.48
1986-10-22	375	380	375	375	12,000	1,785.71
1986-10-21	375	380	365	380	22,000	1,809.52
1986-10-20	388	388	382	385	14,000	1,833.33
1986-10-17	390	390	380	385	33,000	1,833.33
1986-10-16	385	390	380	380	42,000	1,809.52
1986-10-15	390	390	385	385	14,000	1,833.33
1986-10-14	399	399	385	390	9,000	1,857.14
1986-10-13	400	400	385	395	26,000	1,880.95
1986-10-09	390	399	390	399	13,000	1,900
1986-10-08	399	408	395	396	24,000	1,885.71
1986-10-07	395	399	395	395	19,000	1,880.95
1986-10-06	399	399	390	390	32,000	1,857.14
1986-10-04	384	384	383	384	18,000	1,828.57
1986-10-03	365	377	365	377	36,000	1,795.24
1986-10-02	376	378	364	378	107,000	1,800
1986-10-01	381	390	376	376	73,000	1,790.48
1986-09-30	391	395	383	390	136,000	1,857.14
1986-09-29	400	405	395	395	47,000	1,880.95
1986-09-27	402	402	400	400	38,000	1,904.76
1986-09-26	402	407	402	402	44,000	1,914.29
1986-09-25	405	407	401	402	54,000	1,914.29
1986-09-24	406	408	406	408	17,000	1,942.86
1986-09-22	408	408	401	401	33,000	1,909.52
1986-09-19	405	405	401	405	34,000	1,928.57
1986-09-18	406	407	401	401	92,000	1,909.52
1986-09-17	405	410	405	406	39,000	1,933.33
1986-09-16	420	420	405	405	30,000	1,928.57
1986-09-12	410	419	400	419	102,000	1,995.24
1986-09-11	418	420	415	415	48,000	1,976.19
1986-09-10	420	425	415	415	15,000	1,976.19
1986-09-09	420	422	420	420	26,000	2,000
1986-09-08	420	429	420	427	69,000	2,033.33
1986-09-06	415	416	412	412	163,000	1,961.90
1986-09-05	424	429	417	420	30,000	2,000
1986-09-04	417	431	417	431	18,000	2,052.38
1986-09-03	408	411	407	407	69,000	1,938.10
1986-09-02	410	420	408	420	136,000	2,000
1986-09-01	423	423	410	410	57,000	1,952.38
1986-08-30	425	425	420	420	11,000	2,000
1986-08-29	420	420	412	415	57,000	1,976.19
1986-08-28	415	435	408	435	122,000	2,071.43
1986-08-27	435	440	410	420	86,000	2,000
1986-08-26	430	435	420	435	97,000	2,071.43
1986-08-25	425	435	421	435	55,000	2,071.43
1986-08-23	420	425	412	425	65,000	2,023.81
1986-08-22	421	421	405	415	135,000	1,976.19
1986-08-21	420	423	410	415	137,000	1,976.19
1986-08-20	425	425	421	421	47,000	2,004.76
1986-08-19	425	430	425	425	68,000	2,023.81
1986-08-18	430	440	423	423	155,000	2,014.29
1986-08-15	430	435	425	425	186,000	2,023.81
1986-08-14	452	458	425	426	233,000	2,028.57
1986-08-13	435	455	435	450	104,000	2,142.86
1986-08-12	430	433	428	433	53,000	2,061.90
1986-08-11	423	427	423	423	22,000	2,014.29
1986-08-08	420	425	420	421	55,000	2,004.76
1986-08-07	421	425	420	423	84,000	2,014.29
1986-08-06	430	430	420	420	214,000	2,000
1986-08-05	440	440	425	425	71,000	2,023.81
1986-08-04	440	440	435	435	9,000	2,071.43
1986-08-02	432	445	432	445	34,000	2,119.05
1986-08-01	431	440	424	430	106,000	2,047.62
1986-07-31	448	448	420	436	219,000	2,076.19
1986-07-30	445	450	440	447	74,000	2,128.57
1986-07-29	459	460	447	447	155,000	2,128.57
1986-07-28	462	465	456	456	51,000	2,171.43
1986-07-26	460	463	456	457	70,000	2,176.19
1986-07-25	473	480	455	455	183,000	2,166.67
1986-07-24	478	482	472	473	161,000	2,252.38
1986-07-23	468	478	466	473	160,000	2,252.38
1986-07-22	465	475	463	465	61,000	2,214.29
1986-07-21	480	480	450	465	182,000	2,214.29
1986-07-19	490	494	485	494	336,000	2,352.38
1986-07-18	495	504	485	503	2,439,000	2,395.24
1986-07-17	469	493	468	491	2,024,000	2,338.10
1986-07-16	460	468	456	468	222,000	2,228.57
1986-07-15	447	461	445	460	158,000	2,190.48
1986-07-14	445	450	441	448	58,000	2,133.33
1986-07-11	444	450	443	450	94,000	2,142.86
1986-07-10	451	454	443	444	98,000	2,114.29
1986-07-09	457	460	448	448	161,000	2,133.33
1986-07-08	455	457	448	457	159,000	2,176.19
1986-07-07	460	460	458	460	32,000	2,190.48
1986-07-05	460	460	455	455	68,000	2,166.67
1986-07-04	467	470	460	460	184,000	2,190.48
1986-07-03	469	470	463	463	324,000	2,204.76
1986-07-02	470	474	465	469	385,000	2,233.33
1986-07-01	467	469	462	463	259,000	2,204.76
1986-06-30	472	472	461	461	137,000	2,195.24
1986-06-28	475	479	468	472	309,000	2,247.62
1986-06-27	474	480	471	479	1,645,000	2,280.95
1986-06-26	467	470	460	470	1,180,000	2,238.10
1986-06-25	447	468	446	464	1,481,000	2,209.52
1986-06-24	450	450	445	445	143,000	2,119.05
1986-06-23	447	450	443	450	168,000	2,142.86
1986-06-21	446	448	442	442	121,000	2,104.76
1986-06-20	450	452	445	446	126,000	2,123.81
1986-06-19	449	454	445	448	338,000	2,133.33
1986-06-18	442	449	440	442	113,000	2,104.76
1986-06-17	445	451	445	447	158,000	2,128.57
1986-06-16	456	458	440	440	242,000	2,095.24
1986-06-13	448	454	446	454	552,000	2,161.90
1986-06-12	449	449	441	445	308,000	2,119.05
1986-06-11	433	443	430	443	292,000	2,109.52
1986-06-10	435	435	430	435	129,000	2,071.43
1986-06-09	439	439	435	437	112,000	2,080.95
1986-06-07	440	442	435	439	95,000	2,090.48
1986-06-06	438	443	430	443	373,000	2,109.52
1986-06-05	440	443	433	433	194,000	2,061.90
1986-06-04	430	439	427	439	249,000	2,090.48
1986-06-03	430	431	425	430	204,000	2,047.62
1986-06-02	437	438	430	430	170,000	2,047.62
1986-05-31	430	430	424	427	76,000	2,033.33
1986-05-30	425	430	420	430	70,000	2,047.62
1986-05-29	424	425	420	420	112,000	2,000
1986-05-28	429	429	422	424	117,000	2,019.05
1986-05-27	438	438	430	431	102,000	2,052.38
1986-05-26	430	436	425	436	189,000	2,076.19
1986-05-24	424	424	420	420	50,000	2,000
1986-05-23	425	426	421	421	109,000	2,004.76
1986-05-22	430	430	415	420	159,000	2,000
1986-05-21	429	430	424	427	118,000	2,033.33
1986-05-20	427	429	421	422	141,000	2,009.52
1986-05-19	428	428	411	411	93,000	1,957.14
1986-05-17	420	428	420	428	35,000	2,038.10
1986-05-16	432	435	421	426	124,000	2,028.57
1986-05-15	430	430	425	430	138,000	2,047.62
1986-05-14	422	427	417	427	94,000	2,033.33
1986-05-13	416	422	416	422	124,000	2,009.52
1986-05-12	420	421	416	418	65,000	1,990.48
1986-05-09	410	416	410	416	166,000	1,980.95
1986-05-08	416	420	415	416	103,000	1,980.95
1986-05-07	415	418	414	414	105,000	1,971.43
1986-05-06	415	419	414	418	49,000	1,990.48
1986-05-02	409	413	405	405	140,000	1,928.57
1986-05-01	410	414	405	409	452,000	1,947.62
1986-04-30	411	415	411	411	37,000	1,957.14
1986-04-28	411	415	410	410	44,000	1,952.38
1986-04-26	405	410	400	410	197,000	1,952.38
1986-04-25	406	406	400	403	313,000	1,919.05
1986-04-24	413	413	403	403	107,000	1,919.05
1986-04-23	419	419	410	413	86,000	1,966.67
1986-04-22	417	422	415	420	62,000	2,000
1986-04-21	420	422	412	412	105,000	1,961.90
1986-04-19	420	420	411	412	42,000	1,961.90
1986-04-18	422	425	418	418	150,000	1,990.48
1986-04-17	407	419	406	413	81,000	1,966.67
1986-04-16	408	409	402	402	87,000	1,914.29
1986-04-15	410	410	398	398	136,000	1,895.24
1986-04-14	411	414	408	409	38,000	1,947.62
1986-04-11	414	415	408	411	52,000	1,957.14
1986-04-10	410	419	409	409	76,000	1,947.62
1986-04-09	405	408	401	404	93,000	1,923.81
1986-04-08	401	410	401	403	65,000	1,919.05
1986-04-07	409	410	405	410	23,000	1,952.38
1986-04-05	400	409	400	409	21,000	1,947.62
1986-04-04	405	406	398	398	119,000	1,895.24
1986-04-03	410	410	405	405	51,000	1,928.57
1986-04-02	411	417	409	410	102,000	1,952.38
1986-04-01	409	418	409	411	179,000	1,957.14
1986-03-31	412	421	412	414	93,000	1,971.43
1986-03-29	410	417	410	417	37,000	1,985.71
1986-03-28	392	417	392	417	59,000	1,985.71
1986-03-27	397	399	390	390	131,000	1,857.14
1986-03-26	405	405	392	397	178,000	1,890.48
1986-03-25	405	408	401	401	108,000	1,909.52
1986-03-24	412	415	405	405	140,000	1,928.57
1986-03-22	420	420	408	410	77,000	1,952.38
1986-03-20	410	419	408	408	144,000	1,942.86
1986-03-19	401	410	401	406	159,000	1,933.33
1986-03-18	410	410	404	405	258,000	1,928.57
1986-03-17	420	421	410	413	183,000	1,966.67
1986-03-15	420	424	418	421	152,000	2,004.76
1986-03-14	425	425	420	423	128,000	2,014.29
1986-03-13	425	428	423	425	148,000	2,023.81
1986-03-12	421	430	421	426	68,000	2,028.57
1986-03-11	429	430	420	420	132,000	2,000
1986-03-10	428	430	425	426	92,000	2,028.57
1986-03-07	421	430	419	430	182,000	2,047.62
1986-03-06	420	430	418	428	107,000	2,038.10
1986-03-05	422	422	416	417	136,000	1,985.71
1986-03-04	425	426	418	421	194,000	2,004.76
1986-03-03	431	438	426	434	104,000	2,066.67
1986-03-01	425	430	425	430	102,000	2,047.62
1986-02-28	430	430	425	425	146,000	2,023.81
1986-02-27	424	430	420	421	152,000	2,004.76
1986-02-26	432	439	415	420	193,000	2,000
1986-02-25	423	439	423	439	96,000	2,090.48
1986-02-24	425	430	420	423	216,000	2,014.29
1986-02-22	420	421	415	420	150,000	2,000
1986-02-21	428	431	424	424	112,000	2,019.05
1986-02-20	440	440	427	430	94,000	2,047.62
1986-02-19	437	437	430	430	160,000	2,047.62
1986-02-18	440	445	427	427	330,000	2,033.33
1986-02-17	453	453	438	438	436,000	2,085.71
1986-02-15	450	459	445	458	633,000	2,180.95
1986-02-14	448	474	446	460	6,409,000	2,190.48
1986-02-13	420	430	411	430	207,000	2,047.62
1986-02-12	416	421	407	411	204,000	1,957.14
1986-02-10	420	425	416	421	166,000	2,004.76
1986-02-07	432	432	420	420	208,000	2,000
1986-02-06	424	430	424	428	202,000	2,038.10
1986-02-05	430	430	417	418	245,000	1,990.48
1986-02-04	441	443	427	435	568,000	2,071.43
1986-02-03	425	442	423	439	672,000	2,090.48
1986-02-01	430	432	423	430	240,000	2,047.62
1986-01-31	440	443	432	432	1,245,000	2,057.14
1986-01-30	419	437	419	437	2,091,000	2,080.95
1986-01-29	397	418	395	415	439,000	1,976.19
1986-01-28	408	408	391	391	430,000	1,861.90
1986-01-27	414	417	410	415	172,000	1,976.19
1986-01-25	421	422	410	419	239,000	1,995.24
1986-01-24	414	431	410	422	1,524,000	2,009.52
1986-01-23	415	418	405	405	597,000	1,928.57
1986-01-22	415	420	410	415	1,220,000	1,976.19
1986-01-21	389	415	389	391	997,000	1,861.90
1986-01-20	382	382	372	373	61,000	1,776.19
1986-01-18	372	374	372	372	81,000	1,771.43
1986-01-17	375	377	372	373	64,000	1,776.19
1986-01-16	378	378	372	378	174,000	1,800
1986-01-14	376	380	376	380	36,000	1,809.52
1986-01-13	382	382	377	379	35,000	1,804.76
1986-01-10	375	375	370	372	196,000	1,771.43
1986-01-09	374	382	372	376	72,000	1,790.48
1986-01-08	375	384	374	384	80,000	1,828.57
1986-01-07	374	377	374	375	36,000	1,785.71
1986-01-06	371	371	368	371	124,000	1,766.67
1986-01-04	365	370	364	370	126,000	1,761.90

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