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
1994-12-3071272071072026,0003,600
1994-12-2970571270571234,0003,560
1994-12-2872072571071155,0003,555
1994-12-2771172070172076,0003,600
1994-12-2670971570671087,0003,550
1994-12-22690709690709110,0003,545
1994-12-2169069569069055,0003,450
1994-12-2068970068769051,0003,450
1994-12-1967469867468942,0003,445
1994-12-16671678670673170,0003,365
1994-12-15680680673677143,0003,385
1994-12-1467967967267277,0003,360
1994-12-1369169168068056,0003,400
1994-12-1269069268169068,0003,450
1994-12-0970170169069073,0003,450
1994-12-0871271269970049,0003,500
1994-12-0772472472072287,0003,610
1994-12-0672072572072425,0003,620
1994-12-0572173071972056,0003,600
1994-12-02723729719719118,0003,595
1994-12-01720726715723134,0003,615
1994-11-30701720701720135,0003,600
1994-11-2970070069970022,0003,500
1994-11-2869570069569531,0003,475
1994-11-2569170069069549,0003,475
1994-11-24700700690691103,0003,455
1994-11-2270471170070371,0003,515
1994-11-2172573071171146,0003,555
1994-11-1871172071071031,0003,550
1994-11-1771171271171135,0003,555
1994-11-1671172071071129,0003,555
1994-11-1571071070671075,0003,550
1994-11-1470870970070030,0003,500
1994-11-11711711700708141,0003,540
1994-11-1071471471271384,0003,565
1994-11-0972472471471565,0003,575
1994-11-087187257137251,066,0003,625
1994-11-0772472871871884,0003,590
1994-11-0472073072072438,0003,620
1994-11-0272572571771832,0003,590
1994-11-0171773071772137,0003,605
1994-10-3171372071372060,0003,600
1994-10-287157157127131,076,0003,565
1994-10-27710720706715111,0003,575
1994-10-2671571771071080,0003,550
1994-10-25735736710717158,0003,585
1994-10-2474674674074041,0003,700
1994-10-2175675674674680,0003,730
1994-10-2075375775075765,0003,785
1994-10-1976076075375351,0003,765
1994-10-1875576075476041,0003,800
1994-10-1776176175375452,0003,770
1994-10-14761761755755128,0003,775
1994-10-1376576575675767,0003,785
1994-10-1275676575176580,0003,825
1994-10-1176076075675653,0003,780
1994-10-07765765750751129,0003,755
1994-10-06765768765768159,0003,840
1994-10-0576376776076660,0003,830
1994-10-0477077476177366,0003,865
1994-10-03761778758769106,0003,845
1994-09-30770770762763207,0003,815
1994-09-2977177176977159,0003,855
1994-09-2878078177077192,0003,855
1994-09-2779579578178154,0003,905
1994-09-26771793770793156,0003,965
1994-09-22768775768772131,0003,860
1994-09-2176178076078092,0003,900
1994-09-20754767752767229,0003,835
1994-09-1975976175175276,0003,760
1994-09-16770770759759116,0003,795
1994-09-14766768762762106,0003,810
1994-09-13770770765767120,0003,835
1994-09-12765772765768101,0003,840
1994-09-09782783765765193,0003,825
1994-09-08791792780781116,0003,905
1994-09-07798798785785147,0003,925
1994-09-0680080680080533,0004,025
1994-09-0582082080281990,0004,095
1994-09-02819820805819109,0004,095
1994-09-0180981080181091,0004,050
1994-08-3180580580080454,0004,020
1994-08-3081581580580560,0004,025
1994-08-2980580680580540,0004,025
1994-08-2681081381081063,0004,050
1994-08-25809811801810147,0004,050
1994-08-2480080979880174,0004,005
1994-08-2381381379679683,0003,980
1994-08-2282082081581586,0004,075
1994-08-1982182181681778,0004,085
1994-08-1882482482082243,0004,110
1994-08-1782982982082485,0004,120
1994-08-1682582982282671,0004,130
1994-08-1583083382682678,0004,130
1994-08-1282482982382979,0004,145
1994-08-1182282582282375,0004,115
1994-08-1082583082082290,0004,110
1994-08-09827837825830104,0004,150
1994-08-08825826821825252,0004,125
1994-08-05826830821821259,0004,105
1994-08-04834834825825172,0004,125
1994-08-03837839827834190,0004,170
1994-08-02835840822840237,0004,200
1994-08-01825850825825232,0004,125
1994-07-29838838824825201,0004,125
1994-07-28831832815828220,0004,140
1994-07-27840840820821116,0004,105
1994-07-2683184083083991,0004,195
1994-07-2583983983083466,0004,170
1994-07-2285485484185385,0004,265
1994-07-21857860850851113,0004,255
1994-07-2087087886086081,0004,300
1994-07-1986587586286546,0004,325
1994-07-1888588587588539,0004,425
1994-07-15890890874875142,0004,375
1994-07-1486588586587068,0004,350
1994-07-1387087085585657,0004,280
1994-07-12855860850856134,0004,280
1994-07-11865867861865275,0004,325
1994-07-08881885874875193,0004,375
1994-07-07881892881890183,0004,450
1994-07-06890895881891299,0004,455
1994-07-05859890859890228,0004,450
1994-07-0486787386286935,0004,345
1994-07-0187287285685757,0004,285
1994-06-3085286985086966,0004,345
1994-06-2985286185286055,0004,300
1994-06-2885287185286160,0004,305
1994-06-2785385985085280,0004,260
1994-06-2486587386587374,0004,365
1994-06-2386187186186598,0004,325
1994-06-22859867855861128,0004,305
1994-06-21862876861870112,0004,350
1994-06-20900900872872129,0004,360
1994-06-17901905886890246,0004,450
1994-06-169109219009041,077,0004,520
1994-06-158709148709011,014,0004,505
1994-06-1485886585586582,0004,325
1994-06-1385285985085967,0004,295
1994-06-10855855848854200,0004,270
1994-06-0985885984585589,0004,275
1994-06-0885086085085850,0004,290
1994-06-0783786083786032,0004,300
1994-06-0685086083683631,0004,180
1994-06-0386186185085070,0004,250
1994-06-0286086586086060,0004,300
1994-06-01868868855860155,0004,300
1994-05-31845863845861221,0004,305
1994-05-3084684884584854,0004,240
1994-05-2783184983184673,0004,230
1994-05-2683784583684027,0004,200
1994-05-25840843836836114,0004,180
1994-05-2483985083684075,0004,200
1994-05-23826839826839129,0004,195
1994-05-2084084082482445,0004,120
1994-05-1984084082183050,0004,150
1994-05-1884484482184055,0004,200
1994-05-1783284282782749,0004,135
1994-05-1685085084084059,0004,200
1994-05-1384985083584082,0004,200
1994-05-1283184583184566,0004,225
1994-05-1184084483084066,0004,200
1994-05-1083083983083426,0004,170
1994-05-0983084783083060,0004,150
1994-05-0683684083084045,0004,200
1994-05-0284084082682658,0004,130
1994-04-2881982381482387,0004,115
1994-04-27811820811820104,0004,100
1994-04-26827827821821114,0004,105
1994-04-25835835826827159,0004,135
1994-04-22850855840840122,0004,200
1994-04-2185585584585089,0004,250
1994-04-2086186886086568,0004,325
1994-04-1986786986086784,0004,335
1994-04-18850870850868112,0004,340
1994-04-15850860846860112,0004,300
1994-04-14850850842845119,0004,225
1994-04-1383385083385088,0004,250
1994-04-12840840833834118,0004,170
1994-04-1183184083184044,0004,200
1994-04-08840850831841315,0004,205
1994-04-07837840836840155,0004,200
1994-04-06845850836836148,0004,180
1994-04-05835844835842109,0004,210
1994-04-04844844835835107,0004,175
1994-04-01865870841844301,0004,220
1994-03-31845875837875192,0004,375
1994-03-30860865840845344,0004,225
1994-03-29871871861870147,0004,350
1994-03-28869875864871119,0004,355
1994-03-25860875858869217,0004,345
1994-03-24859860852859207,0004,295
1994-03-23873873855860101,0004,300
1994-03-22880880861872110,0004,360
1994-03-18885890880880121,0004,400
1994-03-17898898880885103,0004,425
1994-03-16886895886895157,0004,475
1994-03-15889889880880122,0004,400
1994-03-14869875862875105,0004,375
1994-03-11868868859864252,0004,320
1994-03-1086586585585972,0004,295
1994-03-09855863851855167,0004,275
1994-03-08861863855856109,0004,280
1994-03-07885885851851115,0004,255
1994-03-0486488086487084,0004,350
1994-03-0388088187087498,0004,370
1994-03-02890890880881189,0004,405
1994-03-01899899880880226,0004,400
1994-02-28885900880899101,0004,495
1994-02-25895899880893171,0004,465
1994-02-24870900870900210,0004,500
1994-02-23870870860870141,0004,350
1994-02-22870887863865366,0004,325
1994-02-21861865858860151,0004,300
1994-02-1886387186387080,0004,350
1994-02-17885885869871122,0004,355
1994-02-16882900882891120,0004,455
1994-02-15878892878892219,0004,460
1994-02-14901910890908165,0004,540
1994-02-10919925911916128,0004,580
1994-02-09942950907929312,0004,645
1994-02-08967968942942734,0004,710
1994-02-079109739099571,756,0004,785
1994-02-04915929902920498,0004,600
1994-02-03936956891900920,0004,500
1994-02-02900950883936827,0004,680
1994-02-01905905883890308,0004,450
1994-01-31900900876895809,0004,475
1994-01-28826850826850161,0004,250
1994-01-27853865840840126,0004,200
1994-01-26870870847852229,0004,260
1994-01-25840860840860245,0004,300
1994-01-24835843829840676,0004,200
1994-01-21865879860875332,0004,375
1994-01-20850889847865551,0004,325
1994-01-19840860836858250,0004,290
1994-01-18851857840844297,0004,220
1994-01-17874874851854178,0004,270
1994-01-14860870859865257,0004,325
1994-01-13887890856860503,0004,300
1994-01-128609008508901,362,0004,450
1994-01-118908908538701,594,0004,350
1994-01-108519208508712,734,0004,355
1994-01-077318217318211,490,0004,105
1994-01-0671972971972178,0003,605
1994-01-05700719700719122,0003,595
1994-01-0470570570170124,0003,505

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