5122 オカモト(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 661 | 670 | 661 | 670 | 31,000 | 3,350 |
| 1995-12-28 | 670 | 675 | 665 | 670 | 190,000 | 3,350 |
| 1995-12-27 | 662 | 675 | 660 | 675 | 150,000 | 3,375 |
| 1995-12-26 | 666 | 666 | 655 | 655 | 301,000 | 3,275 |
| 1995-12-25 | 662 | 664 | 656 | 656 | 135,000 | 3,280 |
| 1995-12-22 | 678 | 684 | 660 | 660 | 947,000 | 3,300 |
| 1995-12-21 | 663 | 670 | 663 | 670 | 225,000 | 3,350 |
| 1995-12-20 | 656 | 679 | 645 | 663 | 457,000 | 3,315 |
| 1995-12-19 | 648 | 650 | 640 | 650 | 240,000 | 3,250 |
| 1995-12-18 | 695 | 695 | 660 | 668 | 726,000 | 3,340 |
| 1995-12-15 | 654 | 695 | 654 | 695 | 2,381,000 | 3,475 |
| 1995-12-14 | 620 | 663 | 612 | 644 | 479,000 | 3,220 |
| 1995-12-13 | 623 | 623 | 610 | 619 | 118,000 | 3,095 |
| 1995-12-12 | 605 | 610 | 605 | 606 | 115,000 | 3,030 |
| 1995-12-11 | 624 | 624 | 607 | 609 | 74,000 | 3,045 |
| 1995-12-08 | 615 | 615 | 602 | 605 | 272,000 | 3,025 |
| 1995-12-07 | 616 | 620 | 604 | 615 | 97,000 | 3,075 |
| 1995-12-06 | 603 | 615 | 603 | 606 | 51,000 | 3,030 |
| 1995-12-05 | 616 | 624 | 613 | 613 | 67,000 | 3,065 |
| 1995-12-04 | 625 | 630 | 613 | 615 | 134,000 | 3,075 |
| 1995-12-01 | 608 | 615 | 605 | 615 | 174,000 | 3,075 |
| 1995-11-30 | 596 | 609 | 596 | 608 | 101,000 | 3,040 |
| 1995-11-29 | 600 | 608 | 595 | 595 | 32,000 | 2,975 |
| 1995-11-28 | 592 | 609 | 592 | 600 | 36,000 | 3,000 |
| 1995-11-27 | 601 | 610 | 599 | 608 | 46,000 | 3,040 |
| 1995-11-24 | 600 | 600 | 590 | 591 | 38,000 | 2,955 |
| 1995-11-22 | 606 | 610 | 590 | 590 | 90,000 | 2,950 |
| 1995-11-21 | 606 | 610 | 605 | 609 | 50,000 | 3,045 |
| 1995-11-20 | 610 | 619 | 600 | 601 | 81,000 | 3,005 |
| 1995-11-17 | 605 | 606 | 591 | 600 | 60,000 | 3,000 |
| 1995-11-16 | 585 | 596 | 585 | 596 | 69,000 | 2,980 |
| 1995-11-15 | 591 | 597 | 581 | 584 | 106,000 | 2,920 |
| 1995-11-14 | 594 | 600 | 590 | 591 | 92,000 | 2,955 |
| 1995-11-13 | 608 | 608 | 590 | 590 | 68,000 | 2,950 |
| 1995-11-10 | 620 | 621 | 609 | 609 | 118,000 | 3,045 |
| 1995-11-09 | 616 | 641 | 616 | 621 | 521,000 | 3,105 |
| 1995-11-08 | 600 | 615 | 595 | 610 | 175,000 | 3,050 |
| 1995-11-07 | 600 | 610 | 596 | 601 | 43,000 | 3,005 |
| 1995-11-06 | 606 | 615 | 596 | 600 | 82,000 | 3,000 |
| 1995-11-02 | 609 | 610 | 596 | 606 | 62,000 | 3,030 |
| 1995-11-01 | 604 | 605 | 593 | 595 | 45,000 | 2,975 |
| 1995-10-31 | 601 | 610 | 592 | 610 | 93,000 | 3,050 |
| 1995-10-30 | 590 | 600 | 590 | 600 | 98,000 | 3,000 |
| 1995-10-27 | 590 | 592 | 590 | 590 | 124,000 | 2,950 |
| 1995-10-26 | 595 | 595 | 590 | 592 | 58,000 | 2,960 |
| 1995-10-25 | 601 | 603 | 599 | 599 | 70,000 | 2,995 |
| 1995-10-24 | 599 | 600 | 599 | 599 | 90,000 | 2,995 |
| 1995-10-23 | 599 | 606 | 599 | 606 | 69,000 | 3,030 |
| 1995-10-20 | 595 | 599 | 595 | 599 | 91,000 | 2,995 |
| 1995-10-19 | 590 | 598 | 590 | 592 | 43,000 | 2,960 |
| 1995-10-18 | 604 | 605 | 591 | 598 | 35,000 | 2,990 |
| 1995-10-17 | 598 | 609 | 591 | 609 | 85,000 | 3,045 |
| 1995-10-16 | 610 | 610 | 598 | 598 | 26,000 | 2,990 |
| 1995-10-13 | 604 | 604 | 591 | 598 | 28,000 | 2,990 |
| 1995-10-12 | 596 | 608 | 591 | 608 | 82,000 | 3,040 |
| 1995-10-11 | 600 | 605 | 595 | 596 | 27,000 | 2,980 |
| 1995-10-09 | 620 | 620 | 600 | 600 | 24,000 | 3,000 |
| 1995-10-06 | 599 | 613 | 599 | 610 | 96,000 | 3,050 |
| 1995-10-05 | 600 | 603 | 596 | 598 | 21,000 | 2,990 |
| 1995-10-04 | 609 | 613 | 600 | 605 | 46,000 | 3,025 |
| 1995-10-03 | 600 | 609 | 596 | 609 | 38,000 | 3,045 |
| 1995-10-02 | 620 | 620 | 594 | 596 | 40,000 | 2,980 |
| 1995-09-29 | 602 | 620 | 600 | 620 | 44,000 | 3,100 |
| 1995-09-28 | 606 | 612 | 600 | 612 | 33,000 | 3,060 |
| 1995-09-27 | 606 | 607 | 598 | 600 | 170,000 | 3,000 |
| 1995-09-26 | 598 | 604 | 595 | 600 | 85,000 | 3,000 |
| 1995-09-25 | 598 | 602 | 596 | 598 | 66,000 | 2,990 |
| 1995-09-22 | 611 | 611 | 590 | 611 | 245,000 | 3,055 |
| 1995-09-21 | 605 | 610 | 603 | 610 | 43,000 | 3,050 |
| 1995-09-20 | 620 | 620 | 610 | 610 | 99,000 | 3,050 |
| 1995-09-19 | 618 | 632 | 608 | 620 | 126,000 | 3,100 |
| 1995-09-18 | 628 | 635 | 608 | 608 | 148,000 | 3,040 |
| 1995-09-14 | 643 | 645 | 622 | 640 | 94,000 | 3,200 |
| 1995-09-13 | 616 | 655 | 615 | 633 | 243,000 | 3,165 |
| 1995-09-12 | 625 | 635 | 610 | 614 | 89,000 | 3,070 |
| 1995-09-11 | 610 | 630 | 605 | 623 | 74,000 | 3,115 |
| 1995-09-08 | 585 | 620 | 585 | 618 | 304,000 | 3,090 |
| 1995-09-07 | 600 | 608 | 595 | 595 | 154,000 | 2,975 |
| 1995-09-06 | 607 | 613 | 605 | 606 | 59,000 | 3,030 |
| 1995-09-05 | 615 | 620 | 598 | 603 | 103,000 | 3,015 |
| 1995-09-04 | 630 | 630 | 602 | 605 | 140,000 | 3,025 |
| 1995-09-01 | 641 | 645 | 630 | 630 | 127,000 | 3,150 |
| 1995-08-31 | 670 | 670 | 635 | 646 | 185,000 | 3,230 |
| 1995-08-30 | 670 | 670 | 650 | 652 | 92,000 | 3,260 |
| 1995-08-29 | 665 | 670 | 655 | 670 | 144,000 | 3,350 |
| 1995-08-28 | 657 | 676 | 652 | 655 | 94,000 | 3,275 |
| 1995-08-25 | 700 | 701 | 656 | 656 | 252,000 | 3,280 |
| 1995-08-24 | 655 | 710 | 643 | 690 | 600,000 | 3,450 |
| 1995-08-23 | 695 | 705 | 651 | 661 | 678,000 | 3,305 |
| 1995-08-22 | 703 | 755 | 693 | 693 | 3,073,000 | 3,465 |
| 1995-08-21 | 670 | 698 | 655 | 693 | 2,887,000 | 3,465 |
| 1995-08-18 | 610 | 670 | 605 | 660 | 1,316,000 | 3,300 |
| 1995-08-17 | 618 | 619 | 599 | 613 | 385,000 | 3,065 |
| 1995-08-16 | 600 | 622 | 591 | 620 | 983,000 | 3,100 |
| 1995-08-15 | 538 | 576 | 538 | 576 | 377,000 | 2,880 |
| 1995-08-14 | 526 | 534 | 524 | 530 | 72,000 | 2,650 |
| 1995-08-11 | 529 | 530 | 520 | 525 | 37,000 | 2,625 |
| 1995-08-10 | 526 | 532 | 507 | 530 | 228,000 | 2,650 |
| 1995-08-09 | 533 | 534 | 530 | 530 | 77,000 | 2,650 |
| 1995-08-08 | 527 | 535 | 527 | 530 | 92,000 | 2,650 |
| 1995-08-07 | 538 | 538 | 523 | 523 | 148,000 | 2,615 |
| 1995-08-04 | 528 | 533 | 520 | 528 | 31,000 | 2,640 |
| 1995-08-03 | 538 | 539 | 518 | 528 | 94,000 | 2,640 |
| 1995-08-02 | 506 | 528 | 506 | 528 | 75,000 | 2,640 |
| 1995-08-01 | 530 | 530 | 506 | 516 | 76,000 | 2,580 |
| 1995-07-31 | 529 | 529 | 523 | 529 | 70,000 | 2,645 |
| 1995-07-28 | 528 | 528 | 520 | 525 | 54,000 | 2,625 |
| 1995-07-27 | 525 | 525 | 506 | 520 | 133,000 | 2,600 |
| 1995-07-26 | 506 | 520 | 506 | 520 | 64,000 | 2,600 |
| 1995-07-25 | 525 | 525 | 501 | 502 | 98,000 | 2,510 |
| 1995-07-24 | 526 | 527 | 522 | 525 | 64,000 | 2,625 |
| 1995-07-21 | 534 | 540 | 534 | 536 | 48,000 | 2,680 |
| 1995-07-20 | 535 | 540 | 525 | 540 | 42,000 | 2,700 |
| 1995-07-19 | 540 | 540 | 529 | 532 | 120,000 | 2,660 |
| 1995-07-18 | 558 | 559 | 545 | 550 | 145,000 | 2,750 |
| 1995-07-17 | 531 | 550 | 531 | 548 | 186,000 | 2,740 |
| 1995-07-14 | 539 | 539 | 525 | 526 | 57,000 | 2,630 |
| 1995-07-13 | 533 | 534 | 520 | 520 | 137,000 | 2,600 |
| 1995-07-12 | 539 | 539 | 525 | 534 | 226,000 | 2,670 |
| 1995-07-11 | 515 | 525 | 498 | 503 | 119,000 | 2,515 |
| 1995-07-10 | 545 | 545 | 521 | 521 | 173,000 | 2,605 |
| 1995-07-07 | 515 | 540 | 510 | 520 | 266,000 | 2,600 |
| 1995-07-06 | 472 | 519 | 471 | 514 | 525,000 | 2,570 |
| 1995-07-05 | 478 | 479 | 469 | 470 | 62,000 | 2,350 |
| 1995-07-04 | 457 | 479 | 455 | 479 | 51,000 | 2,395 |
| 1995-07-03 | 485 | 485 | 450 | 452 | 279,000 | 2,260 |
| 1995-06-30 | 466 | 480 | 465 | 480 | 55,000 | 2,400 |
| 1995-06-29 | 478 | 484 | 461 | 461 | 48,000 | 2,305 |
| 1995-06-28 | 485 | 485 | 480 | 480 | 25,000 | 2,400 |
| 1995-06-27 | 488 | 491 | 478 | 491 | 79,000 | 2,455 |
| 1995-06-26 | 483 | 483 | 467 | 483 | 131,000 | 2,415 |
| 1995-06-23 | 459 | 480 | 459 | 479 | 136,000 | 2,395 |
| 1995-06-22 | 460 | 460 | 455 | 455 | 47,000 | 2,275 |
| 1995-06-21 | 462 | 465 | 456 | 459 | 212,000 | 2,295 |
| 1995-06-20 | 458 | 460 | 457 | 457 | 57,000 | 2,285 |
| 1995-06-19 | 461 | 462 | 457 | 458 | 44,000 | 2,290 |
| 1995-06-16 | 470 | 470 | 456 | 460 | 82,000 | 2,300 |
| 1995-06-15 | 468 | 468 | 460 | 460 | 86,000 | 2,300 |
| 1995-06-14 | 454 | 463 | 452 | 463 | 117,000 | 2,315 |
| 1995-06-13 | 461 | 474 | 456 | 456 | 176,000 | 2,280 |
| 1995-06-12 | 485 | 485 | 450 | 451 | 153,000 | 2,255 |
| 1995-06-09 | 506 | 506 | 500 | 500 | 161,000 | 2,500 |
| 1995-06-08 | 503 | 505 | 500 | 505 | 39,000 | 2,525 |
| 1995-06-07 | 509 | 510 | 501 | 510 | 34,000 | 2,550 |
| 1995-06-06 | 505 | 510 | 501 | 510 | 65,000 | 2,550 |
| 1995-06-05 | 526 | 526 | 505 | 505 | 15,000 | 2,525 |
| 1995-06-02 | 520 | 530 | 513 | 526 | 82,000 | 2,630 |
| 1995-06-01 | 510 | 511 | 500 | 510 | 73,000 | 2,550 |
| 1995-05-31 | 520 | 520 | 500 | 500 | 43,000 | 2,500 |
| 1995-05-30 | 511 | 511 | 506 | 510 | 67,000 | 2,550 |
| 1995-05-29 | 520 | 520 | 501 | 502 | 66,000 | 2,510 |
| 1995-05-26 | 522 | 524 | 520 | 524 | 29,000 | 2,620 |
| 1995-05-25 | 525 | 526 | 522 | 522 | 54,000 | 2,610 |
| 1995-05-24 | 533 | 535 | 522 | 525 | 67,000 | 2,625 |
| 1995-05-23 | 540 | 540 | 535 | 536 | 47,000 | 2,680 |
| 1995-05-22 | 550 | 554 | 540 | 540 | 61,000 | 2,700 |
| 1995-05-19 | 570 | 570 | 555 | 555 | 121,000 | 2,775 |
| 1995-05-18 | 572 | 572 | 570 | 570 | 45,000 | 2,850 |
| 1995-05-17 | 565 | 570 | 565 | 570 | 31,000 | 2,850 |
| 1995-05-16 | 568 | 568 | 560 | 560 | 61,000 | 2,800 |
| 1995-05-15 | 581 | 591 | 568 | 568 | 30,000 | 2,840 |
| 1995-05-12 | 570 | 571 | 568 | 571 | 27,000 | 2,855 |
| 1995-05-11 | 572 | 572 | 570 | 570 | 56,000 | 2,850 |
| 1995-05-10 | 582 | 582 | 575 | 579 | 45,000 | 2,895 |
| 1995-05-09 | 593 | 600 | 582 | 582 | 49,000 | 2,910 |
| 1995-05-08 | 598 | 610 | 590 | 590 | 27,000 | 2,950 |
| 1995-05-02 | 600 | 600 | 591 | 597 | 26,000 | 2,985 |
| 1995-05-01 | 610 | 610 | 596 | 598 | 15,000 | 2,990 |
| 1995-04-28 | 600 | 607 | 595 | 607 | 34,000 | 3,035 |
| 1995-04-27 | 605 | 607 | 601 | 601 | 82,000 | 3,005 |
| 1995-04-26 | 610 | 610 | 603 | 605 | 74,000 | 3,025 |
| 1995-04-25 | 614 | 615 | 610 | 610 | 85,000 | 3,050 |
| 1995-04-24 | 607 | 615 | 604 | 614 | 109,000 | 3,070 |
| 1995-04-21 | 600 | 605 | 598 | 603 | 109,000 | 3,015 |
| 1995-04-20 | 587 | 595 | 587 | 595 | 94,000 | 2,975 |
| 1995-04-19 | 580 | 594 | 580 | 585 | 173,000 | 2,925 |
| 1995-04-18 | 579 | 585 | 575 | 576 | 31,000 | 2,880 |
| 1995-04-17 | 580 | 580 | 570 | 575 | 40,000 | 2,875 |
| 1995-04-14 | 578 | 581 | 570 | 570 | 102,000 | 2,850 |
| 1995-04-13 | 571 | 580 | 571 | 574 | 66,000 | 2,870 |
| 1995-04-12 | 576 | 576 | 570 | 570 | 58,000 | 2,850 |
| 1995-04-11 | 566 | 576 | 566 | 576 | 22,000 | 2,880 |
| 1995-04-10 | 565 | 575 | 561 | 571 | 35,000 | 2,855 |
| 1995-04-07 | 571 | 578 | 565 | 565 | 53,000 | 2,825 |
| 1995-04-06 | 572 | 573 | 572 | 573 | 67,000 | 2,865 |
| 1995-04-05 | 581 | 581 | 570 | 580 | 20,000 | 2,900 |
| 1995-04-04 | 571 | 590 | 568 | 590 | 41,000 | 2,950 |
| 1995-04-03 | 601 | 602 | 563 | 563 | 107,000 | 2,815 |
| 1995-03-31 | 605 | 605 | 585 | 591 | 63,000 | 2,955 |
| 1995-03-30 | 571 | 600 | 570 | 585 | 129,000 | 2,925 |
| 1995-03-29 | 600 | 600 | 590 | 590 | 37,000 | 2,950 |
| 1995-03-28 | 574 | 610 | 574 | 600 | 58,000 | 3,000 |
| 1995-03-27 | 570 | 580 | 570 | 570 | 54,000 | 2,850 |
| 1995-03-24 | 575 | 580 | 561 | 570 | 219,000 | 2,850 |
| 1995-03-23 | 581 | 581 | 570 | 570 | 209,000 | 2,850 |
| 1995-03-22 | 588 | 588 | 570 | 583 | 113,000 | 2,915 |
| 1995-03-20 | 600 | 600 | 585 | 587 | 153,000 | 2,935 |
| 1995-03-17 | 602 | 612 | 600 | 600 | 111,000 | 3,000 |
| 1995-03-16 | 602 | 608 | 600 | 600 | 88,000 | 3,000 |
| 1995-03-15 | 601 | 608 | 599 | 608 | 94,000 | 3,040 |
| 1995-03-14 | 601 | 603 | 600 | 601 | 94,000 | 3,005 |
| 1995-03-13 | 603 | 603 | 600 | 603 | 22,000 | 3,015 |
| 1995-03-10 | 603 | 611 | 603 | 603 | 103,000 | 3,015 |
| 1995-03-09 | 614 | 614 | 603 | 603 | 103,000 | 3,015 |
| 1995-03-08 | 600 | 623 | 600 | 603 | 67,000 | 3,015 |
| 1995-03-07 | 609 | 609 | 600 | 600 | 70,000 | 3,000 |
| 1995-03-06 | 628 | 628 | 608 | 619 | 35,000 | 3,095 |
| 1995-03-03 | 621 | 628 | 616 | 619 | 41,000 | 3,095 |
| 1995-03-02 | 619 | 629 | 619 | 628 | 108,000 | 3,140 |
| 1995-03-01 | 619 | 620 | 608 | 615 | 91,000 | 3,075 |
| 1995-02-28 | 601 | 613 | 601 | 611 | 79,000 | 3,055 |
| 1995-02-27 | 600 | 614 | 588 | 600 | 274,000 | 3,000 |
| 1995-02-24 | 611 | 620 | 605 | 620 | 94,000 | 3,100 |
| 1995-02-23 | 627 | 627 | 602 | 615 | 141,000 | 3,075 |
| 1995-02-22 | 639 | 650 | 630 | 630 | 152,000 | 3,150 |
| 1995-02-21 | 625 | 640 | 622 | 634 | 132,000 | 3,170 |
| 1995-02-20 | 628 | 628 | 622 | 622 | 35,000 | 3,110 |
| 1995-02-17 | 620 | 629 | 616 | 625 | 105,000 | 3,125 |
| 1995-02-16 | 626 | 629 | 622 | 622 | 74,000 | 3,110 |
| 1995-02-15 | 626 | 629 | 625 | 629 | 33,000 | 3,145 |
| 1995-02-14 | 632 | 635 | 626 | 628 | 60,000 | 3,140 |
| 1995-02-13 | 633 | 635 | 629 | 635 | 41,000 | 3,175 |
| 1995-02-10 | 631 | 636 | 625 | 635 | 130,000 | 3,175 |
| 1995-02-09 | 639 | 645 | 625 | 635 | 286,000 | 3,175 |
| 1995-02-08 | 639 | 643 | 635 | 637 | 92,000 | 3,185 |
| 1995-02-07 | 646 | 649 | 644 | 649 | 56,000 | 3,245 |
| 1995-02-06 | 642 | 648 | 636 | 636 | 85,000 | 3,180 |
| 1995-02-03 | 640 | 646 | 631 | 632 | 151,000 | 3,160 |
| 1995-02-02 | 653 | 653 | 640 | 640 | 171,000 | 3,200 |
| 1995-02-01 | 635 | 645 | 630 | 645 | 353,000 | 3,225 |
| 1995-01-31 | 642 | 650 | 631 | 640 | 221,000 | 3,200 |
| 1995-01-30 | 640 | 654 | 636 | 642 | 138,000 | 3,210 |
| 1995-01-27 | 646 | 646 | 633 | 637 | 365,000 | 3,185 |
| 1995-01-26 | 650 | 660 | 640 | 645 | 124,000 | 3,225 |
| 1995-01-25 | 649 | 655 | 649 | 650 | 128,000 | 3,250 |
| 1995-01-24 | 621 | 640 | 621 | 639 | 151,000 | 3,195 |
| 1995-01-23 | 658 | 659 | 628 | 631 | 140,000 | 3,155 |
| 1995-01-20 | 660 | 660 | 651 | 660 | 84,000 | 3,300 |
| 1995-01-19 | 670 | 671 | 660 | 660 | 119,000 | 3,300 |
| 1995-01-18 | 672 | 680 | 670 | 671 | 108,000 | 3,355 |
| 1995-01-17 | 699 | 699 | 675 | 675 | 43,000 | 3,375 |
| 1995-01-13 | 689 | 689 | 675 | 680 | 144,000 | 3,400 |
| 1995-01-12 | 690 | 699 | 690 | 690 | 59,000 | 3,450 |
| 1995-01-11 | 699 | 699 | 690 | 699 | 202,000 | 3,495 |
| 1995-01-10 | 695 | 700 | 691 | 700 | 65,000 | 3,500 |
| 1995-01-09 | 687 | 703 | 687 | 695 | 44,000 | 3,475 |
| 1995-01-06 | 700 | 700 | 684 | 686 | 94,000 | 3,430 |
| 1995-01-05 | 718 | 719 | 701 | 705 | 124,000 | 3,525 |
| 1995-01-04 | 720 | 720 | 715 | 719 | 22,000 | 3,595 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
