5122 オカモト(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 712 | 720 | 710 | 720 | 26,000 | 3,600 |
| 1994-12-29 | 705 | 712 | 705 | 712 | 34,000 | 3,560 |
| 1994-12-28 | 720 | 725 | 710 | 711 | 55,000 | 3,555 |
| 1994-12-27 | 711 | 720 | 701 | 720 | 76,000 | 3,600 |
| 1994-12-26 | 709 | 715 | 706 | 710 | 87,000 | 3,550 |
| 1994-12-22 | 690 | 709 | 690 | 709 | 110,000 | 3,545 |
| 1994-12-21 | 690 | 695 | 690 | 690 | 55,000 | 3,450 |
| 1994-12-20 | 689 | 700 | 687 | 690 | 51,000 | 3,450 |
| 1994-12-19 | 674 | 698 | 674 | 689 | 42,000 | 3,445 |
| 1994-12-16 | 671 | 678 | 670 | 673 | 170,000 | 3,365 |
| 1994-12-15 | 680 | 680 | 673 | 677 | 143,000 | 3,385 |
| 1994-12-14 | 679 | 679 | 672 | 672 | 77,000 | 3,360 |
| 1994-12-13 | 691 | 691 | 680 | 680 | 56,000 | 3,400 |
| 1994-12-12 | 690 | 692 | 681 | 690 | 68,000 | 3,450 |
| 1994-12-09 | 701 | 701 | 690 | 690 | 73,000 | 3,450 |
| 1994-12-08 | 712 | 712 | 699 | 700 | 49,000 | 3,500 |
| 1994-12-07 | 724 | 724 | 720 | 722 | 87,000 | 3,610 |
| 1994-12-06 | 720 | 725 | 720 | 724 | 25,000 | 3,620 |
| 1994-12-05 | 721 | 730 | 719 | 720 | 56,000 | 3,600 |
| 1994-12-02 | 723 | 729 | 719 | 719 | 118,000 | 3,595 |
| 1994-12-01 | 720 | 726 | 715 | 723 | 134,000 | 3,615 |
| 1994-11-30 | 701 | 720 | 701 | 720 | 135,000 | 3,600 |
| 1994-11-29 | 700 | 700 | 699 | 700 | 22,000 | 3,500 |
| 1994-11-28 | 695 | 700 | 695 | 695 | 31,000 | 3,475 |
| 1994-11-25 | 691 | 700 | 690 | 695 | 49,000 | 3,475 |
| 1994-11-24 | 700 | 700 | 690 | 691 | 103,000 | 3,455 |
| 1994-11-22 | 704 | 711 | 700 | 703 | 71,000 | 3,515 |
| 1994-11-21 | 725 | 730 | 711 | 711 | 46,000 | 3,555 |
| 1994-11-18 | 711 | 720 | 710 | 710 | 31,000 | 3,550 |
| 1994-11-17 | 711 | 712 | 711 | 711 | 35,000 | 3,555 |
| 1994-11-16 | 711 | 720 | 710 | 711 | 29,000 | 3,555 |
| 1994-11-15 | 710 | 710 | 706 | 710 | 75,000 | 3,550 |
| 1994-11-14 | 708 | 709 | 700 | 700 | 30,000 | 3,500 |
| 1994-11-11 | 711 | 711 | 700 | 708 | 141,000 | 3,540 |
| 1994-11-10 | 714 | 714 | 712 | 713 | 84,000 | 3,565 |
| 1994-11-09 | 724 | 724 | 714 | 715 | 65,000 | 3,575 |
| 1994-11-08 | 718 | 725 | 713 | 725 | 1,066,000 | 3,625 |
| 1994-11-07 | 724 | 728 | 718 | 718 | 84,000 | 3,590 |
| 1994-11-04 | 720 | 730 | 720 | 724 | 38,000 | 3,620 |
| 1994-11-02 | 725 | 725 | 717 | 718 | 32,000 | 3,590 |
| 1994-11-01 | 717 | 730 | 717 | 721 | 37,000 | 3,605 |
| 1994-10-31 | 713 | 720 | 713 | 720 | 60,000 | 3,600 |
| 1994-10-28 | 715 | 715 | 712 | 713 | 1,076,000 | 3,565 |
| 1994-10-27 | 710 | 720 | 706 | 715 | 111,000 | 3,575 |
| 1994-10-26 | 715 | 717 | 710 | 710 | 80,000 | 3,550 |
| 1994-10-25 | 735 | 736 | 710 | 717 | 158,000 | 3,585 |
| 1994-10-24 | 746 | 746 | 740 | 740 | 41,000 | 3,700 |
| 1994-10-21 | 756 | 756 | 746 | 746 | 80,000 | 3,730 |
| 1994-10-20 | 753 | 757 | 750 | 757 | 65,000 | 3,785 |
| 1994-10-19 | 760 | 760 | 753 | 753 | 51,000 | 3,765 |
| 1994-10-18 | 755 | 760 | 754 | 760 | 41,000 | 3,800 |
| 1994-10-17 | 761 | 761 | 753 | 754 | 52,000 | 3,770 |
| 1994-10-14 | 761 | 761 | 755 | 755 | 128,000 | 3,775 |
| 1994-10-13 | 765 | 765 | 756 | 757 | 67,000 | 3,785 |
| 1994-10-12 | 756 | 765 | 751 | 765 | 80,000 | 3,825 |
| 1994-10-11 | 760 | 760 | 756 | 756 | 53,000 | 3,780 |
| 1994-10-07 | 765 | 765 | 750 | 751 | 129,000 | 3,755 |
| 1994-10-06 | 765 | 768 | 765 | 768 | 159,000 | 3,840 |
| 1994-10-05 | 763 | 767 | 760 | 766 | 60,000 | 3,830 |
| 1994-10-04 | 770 | 774 | 761 | 773 | 66,000 | 3,865 |
| 1994-10-03 | 761 | 778 | 758 | 769 | 106,000 | 3,845 |
| 1994-09-30 | 770 | 770 | 762 | 763 | 207,000 | 3,815 |
| 1994-09-29 | 771 | 771 | 769 | 771 | 59,000 | 3,855 |
| 1994-09-28 | 780 | 781 | 770 | 771 | 92,000 | 3,855 |
| 1994-09-27 | 795 | 795 | 781 | 781 | 54,000 | 3,905 |
| 1994-09-26 | 771 | 793 | 770 | 793 | 156,000 | 3,965 |
| 1994-09-22 | 768 | 775 | 768 | 772 | 131,000 | 3,860 |
| 1994-09-21 | 761 | 780 | 760 | 780 | 92,000 | 3,900 |
| 1994-09-20 | 754 | 767 | 752 | 767 | 229,000 | 3,835 |
| 1994-09-19 | 759 | 761 | 751 | 752 | 76,000 | 3,760 |
| 1994-09-16 | 770 | 770 | 759 | 759 | 116,000 | 3,795 |
| 1994-09-14 | 766 | 768 | 762 | 762 | 106,000 | 3,810 |
| 1994-09-13 | 770 | 770 | 765 | 767 | 120,000 | 3,835 |
| 1994-09-12 | 765 | 772 | 765 | 768 | 101,000 | 3,840 |
| 1994-09-09 | 782 | 783 | 765 | 765 | 193,000 | 3,825 |
| 1994-09-08 | 791 | 792 | 780 | 781 | 116,000 | 3,905 |
| 1994-09-07 | 798 | 798 | 785 | 785 | 147,000 | 3,925 |
| 1994-09-06 | 800 | 806 | 800 | 805 | 33,000 | 4,025 |
| 1994-09-05 | 820 | 820 | 802 | 819 | 90,000 | 4,095 |
| 1994-09-02 | 819 | 820 | 805 | 819 | 109,000 | 4,095 |
| 1994-09-01 | 809 | 810 | 801 | 810 | 91,000 | 4,050 |
| 1994-08-31 | 805 | 805 | 800 | 804 | 54,000 | 4,020 |
| 1994-08-30 | 815 | 815 | 805 | 805 | 60,000 | 4,025 |
| 1994-08-29 | 805 | 806 | 805 | 805 | 40,000 | 4,025 |
| 1994-08-26 | 810 | 813 | 810 | 810 | 63,000 | 4,050 |
| 1994-08-25 | 809 | 811 | 801 | 810 | 147,000 | 4,050 |
| 1994-08-24 | 800 | 809 | 798 | 801 | 74,000 | 4,005 |
| 1994-08-23 | 813 | 813 | 796 | 796 | 83,000 | 3,980 |
| 1994-08-22 | 820 | 820 | 815 | 815 | 86,000 | 4,075 |
| 1994-08-19 | 821 | 821 | 816 | 817 | 78,000 | 4,085 |
| 1994-08-18 | 824 | 824 | 820 | 822 | 43,000 | 4,110 |
| 1994-08-17 | 829 | 829 | 820 | 824 | 85,000 | 4,120 |
| 1994-08-16 | 825 | 829 | 822 | 826 | 71,000 | 4,130 |
| 1994-08-15 | 830 | 833 | 826 | 826 | 78,000 | 4,130 |
| 1994-08-12 | 824 | 829 | 823 | 829 | 79,000 | 4,145 |
| 1994-08-11 | 822 | 825 | 822 | 823 | 75,000 | 4,115 |
| 1994-08-10 | 825 | 830 | 820 | 822 | 90,000 | 4,110 |
| 1994-08-09 | 827 | 837 | 825 | 830 | 104,000 | 4,150 |
| 1994-08-08 | 825 | 826 | 821 | 825 | 252,000 | 4,125 |
| 1994-08-05 | 826 | 830 | 821 | 821 | 259,000 | 4,105 |
| 1994-08-04 | 834 | 834 | 825 | 825 | 172,000 | 4,125 |
| 1994-08-03 | 837 | 839 | 827 | 834 | 190,000 | 4,170 |
| 1994-08-02 | 835 | 840 | 822 | 840 | 237,000 | 4,200 |
| 1994-08-01 | 825 | 850 | 825 | 825 | 232,000 | 4,125 |
| 1994-07-29 | 838 | 838 | 824 | 825 | 201,000 | 4,125 |
| 1994-07-28 | 831 | 832 | 815 | 828 | 220,000 | 4,140 |
| 1994-07-27 | 840 | 840 | 820 | 821 | 116,000 | 4,105 |
| 1994-07-26 | 831 | 840 | 830 | 839 | 91,000 | 4,195 |
| 1994-07-25 | 839 | 839 | 830 | 834 | 66,000 | 4,170 |
| 1994-07-22 | 854 | 854 | 841 | 853 | 85,000 | 4,265 |
| 1994-07-21 | 857 | 860 | 850 | 851 | 113,000 | 4,255 |
| 1994-07-20 | 870 | 878 | 860 | 860 | 81,000 | 4,300 |
| 1994-07-19 | 865 | 875 | 862 | 865 | 46,000 | 4,325 |
| 1994-07-18 | 885 | 885 | 875 | 885 | 39,000 | 4,425 |
| 1994-07-15 | 890 | 890 | 874 | 875 | 142,000 | 4,375 |
| 1994-07-14 | 865 | 885 | 865 | 870 | 68,000 | 4,350 |
| 1994-07-13 | 870 | 870 | 855 | 856 | 57,000 | 4,280 |
| 1994-07-12 | 855 | 860 | 850 | 856 | 134,000 | 4,280 |
| 1994-07-11 | 865 | 867 | 861 | 865 | 275,000 | 4,325 |
| 1994-07-08 | 881 | 885 | 874 | 875 | 193,000 | 4,375 |
| 1994-07-07 | 881 | 892 | 881 | 890 | 183,000 | 4,450 |
| 1994-07-06 | 890 | 895 | 881 | 891 | 299,000 | 4,455 |
| 1994-07-05 | 859 | 890 | 859 | 890 | 228,000 | 4,450 |
| 1994-07-04 | 867 | 873 | 862 | 869 | 35,000 | 4,345 |
| 1994-07-01 | 872 | 872 | 856 | 857 | 57,000 | 4,285 |
| 1994-06-30 | 852 | 869 | 850 | 869 | 66,000 | 4,345 |
| 1994-06-29 | 852 | 861 | 852 | 860 | 55,000 | 4,300 |
| 1994-06-28 | 852 | 871 | 852 | 861 | 60,000 | 4,305 |
| 1994-06-27 | 853 | 859 | 850 | 852 | 80,000 | 4,260 |
| 1994-06-24 | 865 | 873 | 865 | 873 | 74,000 | 4,365 |
| 1994-06-23 | 861 | 871 | 861 | 865 | 98,000 | 4,325 |
| 1994-06-22 | 859 | 867 | 855 | 861 | 128,000 | 4,305 |
| 1994-06-21 | 862 | 876 | 861 | 870 | 112,000 | 4,350 |
| 1994-06-20 | 900 | 900 | 872 | 872 | 129,000 | 4,360 |
| 1994-06-17 | 901 | 905 | 886 | 890 | 246,000 | 4,450 |
| 1994-06-16 | 910 | 921 | 900 | 904 | 1,077,000 | 4,520 |
| 1994-06-15 | 870 | 914 | 870 | 901 | 1,014,000 | 4,505 |
| 1994-06-14 | 858 | 865 | 855 | 865 | 82,000 | 4,325 |
| 1994-06-13 | 852 | 859 | 850 | 859 | 67,000 | 4,295 |
| 1994-06-10 | 855 | 855 | 848 | 854 | 200,000 | 4,270 |
| 1994-06-09 | 858 | 859 | 845 | 855 | 89,000 | 4,275 |
| 1994-06-08 | 850 | 860 | 850 | 858 | 50,000 | 4,290 |
| 1994-06-07 | 837 | 860 | 837 | 860 | 32,000 | 4,300 |
| 1994-06-06 | 850 | 860 | 836 | 836 | 31,000 | 4,180 |
| 1994-06-03 | 861 | 861 | 850 | 850 | 70,000 | 4,250 |
| 1994-06-02 | 860 | 865 | 860 | 860 | 60,000 | 4,300 |
| 1994-06-01 | 868 | 868 | 855 | 860 | 155,000 | 4,300 |
| 1994-05-31 | 845 | 863 | 845 | 861 | 221,000 | 4,305 |
| 1994-05-30 | 846 | 848 | 845 | 848 | 54,000 | 4,240 |
| 1994-05-27 | 831 | 849 | 831 | 846 | 73,000 | 4,230 |
| 1994-05-26 | 837 | 845 | 836 | 840 | 27,000 | 4,200 |
| 1994-05-25 | 840 | 843 | 836 | 836 | 114,000 | 4,180 |
| 1994-05-24 | 839 | 850 | 836 | 840 | 75,000 | 4,200 |
| 1994-05-23 | 826 | 839 | 826 | 839 | 129,000 | 4,195 |
| 1994-05-20 | 840 | 840 | 824 | 824 | 45,000 | 4,120 |
| 1994-05-19 | 840 | 840 | 821 | 830 | 50,000 | 4,150 |
| 1994-05-18 | 844 | 844 | 821 | 840 | 55,000 | 4,200 |
| 1994-05-17 | 832 | 842 | 827 | 827 | 49,000 | 4,135 |
| 1994-05-16 | 850 | 850 | 840 | 840 | 59,000 | 4,200 |
| 1994-05-13 | 849 | 850 | 835 | 840 | 82,000 | 4,200 |
| 1994-05-12 | 831 | 845 | 831 | 845 | 66,000 | 4,225 |
| 1994-05-11 | 840 | 844 | 830 | 840 | 66,000 | 4,200 |
| 1994-05-10 | 830 | 839 | 830 | 834 | 26,000 | 4,170 |
| 1994-05-09 | 830 | 847 | 830 | 830 | 60,000 | 4,150 |
| 1994-05-06 | 836 | 840 | 830 | 840 | 45,000 | 4,200 |
| 1994-05-02 | 840 | 840 | 826 | 826 | 58,000 | 4,130 |
| 1994-04-28 | 819 | 823 | 814 | 823 | 87,000 | 4,115 |
| 1994-04-27 | 811 | 820 | 811 | 820 | 104,000 | 4,100 |
| 1994-04-26 | 827 | 827 | 821 | 821 | 114,000 | 4,105 |
| 1994-04-25 | 835 | 835 | 826 | 827 | 159,000 | 4,135 |
| 1994-04-22 | 850 | 855 | 840 | 840 | 122,000 | 4,200 |
| 1994-04-21 | 855 | 855 | 845 | 850 | 89,000 | 4,250 |
| 1994-04-20 | 861 | 868 | 860 | 865 | 68,000 | 4,325 |
| 1994-04-19 | 867 | 869 | 860 | 867 | 84,000 | 4,335 |
| 1994-04-18 | 850 | 870 | 850 | 868 | 112,000 | 4,340 |
| 1994-04-15 | 850 | 860 | 846 | 860 | 112,000 | 4,300 |
| 1994-04-14 | 850 | 850 | 842 | 845 | 119,000 | 4,225 |
| 1994-04-13 | 833 | 850 | 833 | 850 | 88,000 | 4,250 |
| 1994-04-12 | 840 | 840 | 833 | 834 | 118,000 | 4,170 |
| 1994-04-11 | 831 | 840 | 831 | 840 | 44,000 | 4,200 |
| 1994-04-08 | 840 | 850 | 831 | 841 | 315,000 | 4,205 |
| 1994-04-07 | 837 | 840 | 836 | 840 | 155,000 | 4,200 |
| 1994-04-06 | 845 | 850 | 836 | 836 | 148,000 | 4,180 |
| 1994-04-05 | 835 | 844 | 835 | 842 | 109,000 | 4,210 |
| 1994-04-04 | 844 | 844 | 835 | 835 | 107,000 | 4,175 |
| 1994-04-01 | 865 | 870 | 841 | 844 | 301,000 | 4,220 |
| 1994-03-31 | 845 | 875 | 837 | 875 | 192,000 | 4,375 |
| 1994-03-30 | 860 | 865 | 840 | 845 | 344,000 | 4,225 |
| 1994-03-29 | 871 | 871 | 861 | 870 | 147,000 | 4,350 |
| 1994-03-28 | 869 | 875 | 864 | 871 | 119,000 | 4,355 |
| 1994-03-25 | 860 | 875 | 858 | 869 | 217,000 | 4,345 |
| 1994-03-24 | 859 | 860 | 852 | 859 | 207,000 | 4,295 |
| 1994-03-23 | 873 | 873 | 855 | 860 | 101,000 | 4,300 |
| 1994-03-22 | 880 | 880 | 861 | 872 | 110,000 | 4,360 |
| 1994-03-18 | 885 | 890 | 880 | 880 | 121,000 | 4,400 |
| 1994-03-17 | 898 | 898 | 880 | 885 | 103,000 | 4,425 |
| 1994-03-16 | 886 | 895 | 886 | 895 | 157,000 | 4,475 |
| 1994-03-15 | 889 | 889 | 880 | 880 | 122,000 | 4,400 |
| 1994-03-14 | 869 | 875 | 862 | 875 | 105,000 | 4,375 |
| 1994-03-11 | 868 | 868 | 859 | 864 | 252,000 | 4,320 |
| 1994-03-10 | 865 | 865 | 855 | 859 | 72,000 | 4,295 |
| 1994-03-09 | 855 | 863 | 851 | 855 | 167,000 | 4,275 |
| 1994-03-08 | 861 | 863 | 855 | 856 | 109,000 | 4,280 |
| 1994-03-07 | 885 | 885 | 851 | 851 | 115,000 | 4,255 |
| 1994-03-04 | 864 | 880 | 864 | 870 | 84,000 | 4,350 |
| 1994-03-03 | 880 | 881 | 870 | 874 | 98,000 | 4,370 |
| 1994-03-02 | 890 | 890 | 880 | 881 | 189,000 | 4,405 |
| 1994-03-01 | 899 | 899 | 880 | 880 | 226,000 | 4,400 |
| 1994-02-28 | 885 | 900 | 880 | 899 | 101,000 | 4,495 |
| 1994-02-25 | 895 | 899 | 880 | 893 | 171,000 | 4,465 |
| 1994-02-24 | 870 | 900 | 870 | 900 | 210,000 | 4,500 |
| 1994-02-23 | 870 | 870 | 860 | 870 | 141,000 | 4,350 |
| 1994-02-22 | 870 | 887 | 863 | 865 | 366,000 | 4,325 |
| 1994-02-21 | 861 | 865 | 858 | 860 | 151,000 | 4,300 |
| 1994-02-18 | 863 | 871 | 863 | 870 | 80,000 | 4,350 |
| 1994-02-17 | 885 | 885 | 869 | 871 | 122,000 | 4,355 |
| 1994-02-16 | 882 | 900 | 882 | 891 | 120,000 | 4,455 |
| 1994-02-15 | 878 | 892 | 878 | 892 | 219,000 | 4,460 |
| 1994-02-14 | 901 | 910 | 890 | 908 | 165,000 | 4,540 |
| 1994-02-10 | 919 | 925 | 911 | 916 | 128,000 | 4,580 |
| 1994-02-09 | 942 | 950 | 907 | 929 | 312,000 | 4,645 |
| 1994-02-08 | 967 | 968 | 942 | 942 | 734,000 | 4,710 |
| 1994-02-07 | 910 | 973 | 909 | 957 | 1,756,000 | 4,785 |
| 1994-02-04 | 915 | 929 | 902 | 920 | 498,000 | 4,600 |
| 1994-02-03 | 936 | 956 | 891 | 900 | 920,000 | 4,500 |
| 1994-02-02 | 900 | 950 | 883 | 936 | 827,000 | 4,680 |
| 1994-02-01 | 905 | 905 | 883 | 890 | 308,000 | 4,450 |
| 1994-01-31 | 900 | 900 | 876 | 895 | 809,000 | 4,475 |
| 1994-01-28 | 826 | 850 | 826 | 850 | 161,000 | 4,250 |
| 1994-01-27 | 853 | 865 | 840 | 840 | 126,000 | 4,200 |
| 1994-01-26 | 870 | 870 | 847 | 852 | 229,000 | 4,260 |
| 1994-01-25 | 840 | 860 | 840 | 860 | 245,000 | 4,300 |
| 1994-01-24 | 835 | 843 | 829 | 840 | 676,000 | 4,200 |
| 1994-01-21 | 865 | 879 | 860 | 875 | 332,000 | 4,375 |
| 1994-01-20 | 850 | 889 | 847 | 865 | 551,000 | 4,325 |
| 1994-01-19 | 840 | 860 | 836 | 858 | 250,000 | 4,290 |
| 1994-01-18 | 851 | 857 | 840 | 844 | 297,000 | 4,220 |
| 1994-01-17 | 874 | 874 | 851 | 854 | 178,000 | 4,270 |
| 1994-01-14 | 860 | 870 | 859 | 865 | 257,000 | 4,325 |
| 1994-01-13 | 887 | 890 | 856 | 860 | 503,000 | 4,300 |
| 1994-01-12 | 860 | 900 | 850 | 890 | 1,362,000 | 4,450 |
| 1994-01-11 | 890 | 890 | 853 | 870 | 1,594,000 | 4,350 |
| 1994-01-10 | 851 | 920 | 850 | 871 | 2,734,000 | 4,355 |
| 1994-01-07 | 731 | 821 | 731 | 821 | 1,490,000 | 4,105 |
| 1994-01-06 | 719 | 729 | 719 | 721 | 78,000 | 3,605 |
| 1994-01-05 | 700 | 719 | 700 | 719 | 122,000 | 3,595 |
| 1994-01-04 | 705 | 705 | 701 | 701 | 24,000 | 3,505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株