5122 オカモト(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2876876875875870,0003,609.52
1990-12-27740760739758117,0003,609.52
1990-12-2669771069771063,0003,380.95
1990-12-25709709680687120,0003,271.43
1990-12-21736740702710115,0003,380.95
1990-12-2076076074174681,0003,552.38
1990-12-1980080075075051,0003,571.43
1990-12-1879679978979057,0003,761.90
1990-12-17790800790796114,0003,790.48
1990-12-14770794770790114,0003,761.90
1990-12-1374877874876862,0003,657.14
1990-12-1276077075076088,0003,619.05
1990-12-1171074171073170,0003,480.95
1990-12-1074074170571061,0003,380.95
1990-12-0769570169570118,0003,338.10
1990-12-0667067065666532,0003,166.67
1990-12-0564965164865050,0003,095.24
1990-12-0470070065065026,0003,095.24
1990-12-0371971970070044,0003,333.33
1990-11-3070070067069925,0003,328.57
1990-11-2972072071071925,0003,423.81
1990-11-2876576576176126,0003,623.81
1990-11-2778078076076924,0003,661.90
1990-11-2678078077077052,0003,666.67
1990-11-2271073070173039,0003,476.19
1990-11-2173073069970037,0003,333.33
1990-11-2078078076076044,0003,619.05
1990-11-1977079577077041,0003,666.67
1990-11-1677077175176042,0003,619.05
1990-11-1580680678778731,0003,747.62
1990-11-1481781779579643,0003,790.48
1990-11-1381781779080785,0003,842.86
1990-11-0981281277778751,0003,747.62
1990-11-0883083080080270,0003,819.05
1990-11-0786086082082171,0003,909.52
1990-11-06865880840845111,0004,023.81
1990-11-0585985984184565,0004,023.81
1990-11-02820840810831113,0003,957.14
1990-11-01850851800800161,0003,809.52
1990-10-31906907860860111,0004,095.24
1990-10-30940940886896317,0004,266.67
1990-10-29864930855930469,0004,428.57
1990-10-26860900842867506,0004,128.57
1990-10-25777840775840369,0004,000
1990-10-24740767735767194,0003,652.38
1990-10-23740747735740113,0003,523.81
1990-10-22715735715730210,0003,476.19
1990-10-19721728715715169,0003,404.76
1990-10-18703720699711100,0003,385.71
1990-10-1768569968569370,0003,300
1990-10-1667567566867586,0003,214.29
1990-10-1567567566566520,0003,166.67
1990-10-1268068066066551,0003,166.67
1990-10-11650670645670132,0003,190.48
1990-10-09677690675685156,0003,261.90
1990-10-08660670660667144,0003,176.19
1990-10-05621684621640318,0003,047.62
1990-10-0463063562063052,0003,000
1990-10-03630650620634329,0003,019.05
1990-10-026046305946301,344,0003,000
1990-09-2770571970571933,0003,423.81
1990-09-26746746735735104,0003,500
1990-09-2577177174574521,0003,547.62
1990-09-2175377475077479,0003,685.71
1990-09-2077377476077344,0003,680.95
1990-09-1977477477377317,0003,680.95
1990-09-1878078075375532,0003,595.24
1990-09-177927927927925,0003,771.43
1990-09-1480080279179128,0003,766.67
1990-09-13808816800810159,0003,857.14
1990-09-12786808786806191,0003,838.10
1990-09-1178178177677663,0003,695.24
1990-09-1076578076578069,0003,714.29
1990-09-07761761753753105,0003,585.71
1990-09-06771771750760131,0003,619.05
1990-09-0579079076077048,0003,666.67
1990-09-0480080079079017,0003,761.90
1990-09-0383083081582057,0003,904.76
1990-08-3180182680182646,0003,933.33
1990-08-3078980578080539,0003,833.33
1990-08-2980080077977961,0003,709.52
1990-08-2880280279079874,0003,800
1990-08-2778579078578564,0003,738.10
1990-08-24789795765765107,0003,642.86
1990-08-2384384380080088,0003,809.52
1990-08-2287087984585382,0004,061.90
1990-08-2190190189089035,0004,238.10
1990-08-2091491490191012,0004,333.33
1990-08-1792092590192054,0004,380.95
1990-08-1694594593593566,0004,452.38
1990-08-1593594593594532,0004,500
1990-08-1492092592092536,0004,404.76
1990-08-13965965930930138,0004,428.57
1990-08-10980980965965297,0004,595.24
1990-08-09990990980980231,0004,666.67
1990-08-081,0001,00098098078,0004,666.67
1990-08-079601,0009601,00079,0004,761.90
1990-08-061,0501,0501,0001,00061,0004,761.90
1990-08-031,0201,0701,0201,07070,0005,095.24
1990-08-021,0801,0901,0501,08049,0005,142.86
1990-08-011,0801,1001,0801,10096,0005,238.10
1990-07-311,1101,1101,0801,100112,0005,238.10
1990-07-301,1001,1201,1001,12034,0005,333.33
1990-07-271,1201,1201,1001,12091,0005,333.33
1990-07-261,1401,1401,1001,12087,0005,333.33
1990-07-251,1401,1401,1001,13095,0005,380.95
1990-07-241,1401,1401,1201,120230,0005,333.33
1990-07-231,1501,1601,1201,160185,0005,523.81
1990-07-201,1301,1601,1201,130195,0005,380.95
1990-07-191,1301,1301,1101,120357,0005,333.33
1990-07-181,0901,1301,0801,13060,0005,380.95
1990-07-171,1301,1301,0701,070145,0005,095.24
1990-07-161,1001,1101,0901,090112,0005,190.48
1990-07-131,1001,1001,0801,10077,0005,238.10
1990-07-121,1001,1001,0501,100108,0005,238.10
1990-07-111,1001,1201,0901,10038,0005,238.10
1990-07-101,1001,1301,0901,12062,0005,333.33
1990-07-091,1201,1301,0901,120204,0005,333.33
1990-07-061,1401,1401,1201,13076,0005,380.95
1990-07-051,1501,1601,1401,140191,0005,428.57
1990-07-041,1001,1701,1001,150349,0005,476.19
1990-07-031,0801,1001,0601,10088,0005,238.10
1990-07-021,0701,0701,0601,06044,0005,047.62
1990-06-291,0601,0701,0601,06059,0005,047.62
1990-06-281,0601,0601,0401,04069,0004,952.38
1990-06-271,0401,0601,0301,040122,0004,952.38
1990-06-261,0401,0401,0301,03017,0004,904.76
1990-06-251,0501,0501,0401,04068,0004,952.38
1990-06-221,0601,0701,0401,05066,0005,000
1990-06-211,0901,1001,0701,07052,0005,095.24
1990-06-201,0601,1001,0601,09087,0005,190.48
1990-06-191,1001,1001,0701,070116,0005,095.24
1990-06-181,0901,1001,0901,10046,0005,238.10
1990-06-151,1101,1101,0901,110109,0005,285.71
1990-06-141,1201,1201,1001,110109,0005,285.71
1990-06-131,1001,1301,1001,120242,0005,333.33
1990-06-121,1001,1001,0801,10091,0005,238.10
1990-06-111,1001,1101,0801,10069,0005,238.10
1990-06-081,0901,1001,0801,100187,0005,238.10
1990-06-071,0901,1001,0901,09051,0005,190.48
1990-06-061,1001,1001,0901,100126,0005,238.10
1990-06-051,0801,1001,0801,100107,0005,238.10
1990-06-041,0701,1101,0601,100170,0005,238.10
1990-06-011,0401,0501,0301,050156,0005,000
1990-05-311,0301,0401,0301,04017,0004,952.38
1990-05-301,0301,0401,0301,03085,0004,904.76
1990-05-291,0501,0501,0301,03081,0004,904.76
1990-05-281,0401,0501,0301,05077,0005,000
1990-05-251,0301,0401,0301,03064,0004,904.76
1990-05-241,0501,0501,0301,04056,0004,952.38
1990-05-231,0601,0601,0501,06077,0005,047.62
1990-05-221,0101,0401,0001,040257,0004,952.38
1990-05-211,0501,0501,0201,02051,0004,857.14
1990-05-181,0801,0801,0601,060163,0005,047.62
1990-05-171,0801,0801,0801,08050,0005,142.86
1990-05-161,0701,0901,0701,080162,0005,142.86
1990-05-151,0401,0601,0301,060198,0005,047.62
1990-05-141,0501,0601,0301,040137,0004,952.38
1990-05-111,0401,0501,0201,05042,0005,000
1990-05-101,0501,0501,0201,020109,0004,857.14
1990-05-091,0101,0401,0001,040119,0004,952.38
1990-05-081,0101,02099599572,0004,738.10
1990-05-079591,0209591,020214,0004,857.14
1990-05-02948954945953101,0004,538.10
1990-05-0194594994594591,0004,500
1990-04-2794094093594050,0004,476.19
1990-04-26946949930930138,0004,428.57
1990-04-25945950945945135,0004,500
1990-04-2494094594094570,0004,500
1990-04-2394094193694033,0004,476.19
1990-04-2092993892793566,0004,452.38
1990-04-19939942921929117,0004,423.81
1990-04-1893093091692943,0004,423.81
1990-04-1792193092193044,0004,428.57
1990-04-16930935921935111,0004,452.38
1990-04-1393294093194045,0004,476.19
1990-04-1294094093293452,0004,447.62
1990-04-11950959932932193,0004,438.10
1990-04-1095096094095078,0004,523.81
1990-04-09920990920970154,0004,619.05
1990-04-06895940895930175,0004,428.57
1990-04-0498499095095057,0004,523.81
1990-04-0398699898699577,0004,738.10
1990-04-021,0301,04099899855,0004,752.38
1990-03-301,0901,1101,0601,06035,0005,047.62
1990-03-291,0701,0901,0601,09035,0005,190.48
1990-03-281,0601,1101,0601,090130,0005,190.48
1990-03-271,1201,1201,0901,10059,0005,238.10
1990-03-261,0601,1201,0601,12083,0005,333.33
1990-03-231,1101,1101,0301,100156,0005,238.10
1990-03-221,0501,1401,0501,120127,0005,333.33
1990-03-201,1701,1801,1501,17054,0005,571.43
1990-03-191,2301,2301,1501,20081,0005,714.29
1990-03-161,2201,2301,2101,23037,0005,857.14
1990-03-151,2101,2301,2101,23026,0005,857.14
1990-03-141,2101,2301,2001,23065,0005,857.14
1990-03-131,2501,2701,2101,210130,0005,761.90
1990-03-121,2301,2701,2301,250126,0005,952.38
1990-03-091,1901,2001,1801,19039,0005,666.67
1990-03-081,1901,2301,1901,20042,0005,714.29
1990-03-071,2001,2301,1801,20036,0005,714.29
1990-03-061,2201,2501,2001,23027,0005,857.14
1990-03-051,2001,2201,1901,22015,0005,809.52
1990-03-021,2301,2301,2001,20019,0005,714.29
1990-03-011,2401,2401,2101,21059,0005,761.90
1990-02-281,2301,2501,2201,23034,0005,857.14
1990-02-271,1901,2801,1901,21085,0005,761.90
1990-02-261,1601,1901,1501,18099,0005,619.05
1990-02-231,2701,2901,2501,29032,0006,142.86
1990-02-221,3001,3001,2701,28092,0006,095.24
1990-02-211,2601,3201,2501,32040,0006,285.71
1990-02-201,3001,3001,2901,30030,0006,190.48
1990-02-191,3201,3301,2901,32041,0006,285.71
1990-02-161,2801,3201,2801,32040,0006,285.71
1990-02-151,3201,3201,2801,32062,0006,285.71
1990-02-141,2801,3001,2701,30044,0006,190.48
1990-02-131,3001,3001,2801,29025,0006,142.86
1990-02-091,3001,3101,2901,31045,0006,238.10
1990-02-081,3001,3201,3001,32032,0006,285.71
1990-02-071,3201,3201,2801,28071,0006,095.24
1990-02-061,2801,3201,2801,32059,0006,285.71
1990-02-051,2801,3001,2701,30037,0006,190.48
1990-02-021,2901,3001,2601,30061,0006,190.48
1990-02-011,3101,3301,2501,29086,0006,142.86
1990-01-311,2901,3201,2901,29088,0006,142.86
1990-01-301,3301,3301,2901,330100,0006,333.33
1990-01-291,3201,3201,2901,29060,0006,142.86
1990-01-261,3001,3301,2801,330108,0006,333.33
1990-01-251,3001,3201,3001,310178,0006,238.10
1990-01-241,2901,3101,2801,30065,0006,190.48
1990-01-231,3101,3101,2801,31083,0006,238.10
1990-01-221,3001,3201,3001,32051,0006,285.71
1990-01-191,2901,3301,2701,300152,0006,190.48
1990-01-181,3001,3101,2901,29039,0006,142.86
1990-01-171,3001,3201,2501,320206,0006,285.71
1990-01-161,3201,3301,2801,32097,0006,285.71
1990-01-121,3301,3601,3201,350644,0006,428.57
1990-01-111,3201,3301,3001,320176,0006,285.71
1990-01-101,3001,3201,3001,31095,0006,238.10
1990-01-091,3101,3201,3001,30059,0006,190.48
1990-01-081,3301,3301,2901,29046,0006,142.86
1990-01-051,3301,3401,2901,330105,0006,333.33
1990-01-041,3401,3401,3201,320118,0006,285.71

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