5122 オカモト(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 536 | 549 | 531 | 549 | 50,000 | 2,745 |
| 1996-12-27 | 538 | 540 | 535 | 535 | 54,000 | 2,675 |
| 1996-12-26 | 540 | 540 | 530 | 539 | 202,000 | 2,695 |
| 1996-12-25 | 515 | 544 | 514 | 544 | 284,000 | 2,720 |
| 1996-12-24 | 532 | 535 | 517 | 517 | 29,000 | 2,585 |
| 1996-12-20 | 551 | 551 | 540 | 541 | 63,000 | 2,705 |
| 1996-12-19 | 567 | 570 | 531 | 531 | 152,000 | 2,655 |
| 1996-12-18 | 565 | 577 | 561 | 571 | 218,000 | 2,855 |
| 1996-12-17 | 561 | 568 | 561 | 565 | 39,000 | 2,825 |
| 1996-12-16 | 575 | 580 | 557 | 580 | 54,000 | 2,900 |
| 1996-12-13 | 547 | 560 | 547 | 557 | 133,000 | 2,785 |
| 1996-12-12 | 561 | 566 | 557 | 557 | 40,000 | 2,785 |
| 1996-12-11 | 558 | 576 | 555 | 576 | 340,000 | 2,880 |
| 1996-12-10 | 561 | 562 | 552 | 558 | 84,000 | 2,790 |
| 1996-12-09 | 567 | 580 | 567 | 570 | 49,000 | 2,850 |
| 1996-12-06 | 570 | 580 | 560 | 565 | 79,000 | 2,825 |
| 1996-12-05 | 575 | 589 | 571 | 580 | 60,000 | 2,900 |
| 1996-12-04 | 569 | 580 | 561 | 570 | 56,000 | 2,850 |
| 1996-12-03 | 587 | 587 | 576 | 576 | 116,000 | 2,880 |
| 1996-12-02 | 611 | 611 | 586 | 586 | 48,000 | 2,930 |
| 1996-11-29 | 597 | 610 | 591 | 591 | 55,000 | 2,955 |
| 1996-11-28 | 592 | 600 | 586 | 600 | 107,000 | 3,000 |
| 1996-11-27 | 596 | 596 | 580 | 580 | 79,000 | 2,900 |
| 1996-11-26 | 595 | 596 | 585 | 590 | 121,000 | 2,950 |
| 1996-11-25 | 592 | 602 | 592 | 594 | 41,000 | 2,970 |
| 1996-11-22 | 593 | 597 | 593 | 597 | 79,000 | 2,985 |
| 1996-11-21 | 601 | 611 | 592 | 592 | 116,000 | 2,960 |
| 1996-11-20 | 604 | 613 | 602 | 610 | 53,000 | 3,050 |
| 1996-11-19 | 606 | 610 | 606 | 610 | 20,000 | 3,050 |
| 1996-11-18 | 613 | 613 | 606 | 610 | 11,000 | 3,050 |
| 1996-11-15 | 613 | 614 | 606 | 613 | 38,000 | 3,065 |
| 1996-11-14 | 613 | 613 | 605 | 606 | 52,000 | 3,030 |
| 1996-11-13 | 610 | 610 | 605 | 605 | 43,000 | 3,025 |
| 1996-11-12 | 606 | 614 | 606 | 610 | 43,000 | 3,050 |
| 1996-11-11 | 610 | 612 | 605 | 605 | 55,000 | 3,025 |
| 1996-11-08 | 606 | 612 | 605 | 611 | 50,000 | 3,055 |
| 1996-11-07 | 625 | 630 | 605 | 605 | 54,000 | 3,025 |
| 1996-11-06 | 609 | 615 | 609 | 615 | 49,000 | 3,075 |
| 1996-11-05 | 613 | 614 | 603 | 614 | 37,000 | 3,070 |
| 1996-11-01 | 604 | 609 | 603 | 603 | 100,000 | 3,015 |
| 1996-10-31 | 614 | 614 | 604 | 604 | 36,000 | 3,020 |
| 1996-10-30 | 606 | 613 | 603 | 604 | 81,000 | 3,020 |
| 1996-10-29 | 613 | 614 | 605 | 606 | 56,000 | 3,030 |
| 1996-10-28 | 605 | 615 | 605 | 614 | 55,000 | 3,070 |
| 1996-10-25 | 608 | 608 | 603 | 603 | 70,000 | 3,015 |
| 1996-10-24 | 609 | 610 | 604 | 606 | 90,000 | 3,030 |
| 1996-10-23 | 605 | 607 | 602 | 604 | 134,000 | 3,020 |
| 1996-10-22 | 616 | 616 | 610 | 610 | 344,000 | 3,050 |
| 1996-10-21 | 634 | 634 | 622 | 622 | 61,000 | 3,110 |
| 1996-10-18 | 626 | 635 | 624 | 624 | 94,000 | 3,120 |
| 1996-10-17 | 623 | 625 | 621 | 625 | 61,000 | 3,125 |
| 1996-10-16 | 630 | 634 | 625 | 625 | 91,000 | 3,125 |
| 1996-10-15 | 630 | 630 | 621 | 628 | 60,000 | 3,140 |
| 1996-10-14 | 620 | 630 | 620 | 621 | 25,000 | 3,105 |
| 1996-10-11 | 630 | 630 | 620 | 620 | 298,000 | 3,100 |
| 1996-10-09 | 640 | 641 | 630 | 630 | 119,000 | 3,150 |
| 1996-10-08 | 640 | 643 | 638 | 639 | 55,000 | 3,195 |
| 1996-10-07 | 643 | 643 | 642 | 642 | 40,000 | 3,210 |
| 1996-10-04 | 640 | 650 | 640 | 649 | 59,000 | 3,245 |
| 1996-10-03 | 650 | 655 | 646 | 650 | 67,000 | 3,250 |
| 1996-10-02 | 653 | 658 | 650 | 650 | 61,000 | 3,250 |
| 1996-10-01 | 663 | 663 | 653 | 653 | 98,000 | 3,265 |
| 1996-09-30 | 652 | 663 | 652 | 663 | 39,000 | 3,315 |
| 1996-09-27 | 662 | 663 | 655 | 662 | 75,000 | 3,310 |
| 1996-09-26 | 664 | 664 | 651 | 654 | 61,000 | 3,270 |
| 1996-09-25 | 652 | 659 | 649 | 657 | 67,000 | 3,285 |
| 1996-09-24 | 650 | 660 | 650 | 660 | 46,000 | 3,300 |
| 1996-09-20 | 660 | 669 | 650 | 650 | 60,000 | 3,250 |
| 1996-09-19 | 660 | 662 | 650 | 650 | 61,000 | 3,250 |
| 1996-09-18 | 651 | 661 | 651 | 660 | 40,000 | 3,300 |
| 1996-09-17 | 679 | 679 | 658 | 664 | 87,000 | 3,320 |
| 1996-09-13 | 664 | 667 | 648 | 664 | 117,000 | 3,320 |
| 1996-09-12 | 640 | 640 | 637 | 638 | 69,000 | 3,190 |
| 1996-09-11 | 642 | 642 | 640 | 640 | 49,000 | 3,200 |
| 1996-09-10 | 640 | 647 | 640 | 644 | 163,000 | 3,220 |
| 1996-09-09 | 633 | 640 | 630 | 635 | 516,000 | 3,175 |
| 1996-09-06 | 627 | 628 | 623 | 623 | 68,000 | 3,115 |
| 1996-09-05 | 628 | 638 | 623 | 637 | 311,000 | 3,185 |
| 1996-09-04 | 623 | 628 | 623 | 623 | 101,000 | 3,115 |
| 1996-09-03 | 622 | 625 | 622 | 625 | 38,000 | 3,125 |
| 1996-09-02 | 625 | 627 | 622 | 622 | 64,000 | 3,110 |
| 1996-08-30 | 631 | 631 | 620 | 625 | 84,000 | 3,125 |
| 1996-08-29 | 622 | 628 | 620 | 621 | 73,000 | 3,105 |
| 1996-08-28 | 624 | 630 | 622 | 622 | 36,000 | 3,110 |
| 1996-08-27 | 626 | 626 | 622 | 622 | 30,000 | 3,110 |
| 1996-08-26 | 643 | 643 | 626 | 626 | 84,000 | 3,130 |
| 1996-08-23 | 641 | 641 | 635 | 636 | 28,000 | 3,180 |
| 1996-08-22 | 648 | 655 | 641 | 641 | 45,000 | 3,205 |
| 1996-08-21 | 642 | 653 | 642 | 645 | 340,000 | 3,225 |
| 1996-08-20 | 649 | 649 | 641 | 649 | 25,000 | 3,245 |
| 1996-08-19 | 640 | 643 | 640 | 640 | 41,000 | 3,200 |
| 1996-08-16 | 640 | 645 | 633 | 640 | 96,000 | 3,200 |
| 1996-08-15 | 630 | 640 | 630 | 632 | 178,000 | 3,160 |
| 1996-08-14 | 616 | 630 | 616 | 630 | 24,000 | 3,150 |
| 1996-08-13 | 615 | 630 | 610 | 615 | 95,000 | 3,075 |
| 1996-08-12 | 605 | 614 | 603 | 605 | 49,000 | 3,025 |
| 1996-08-09 | 620 | 622 | 612 | 612 | 67,000 | 3,060 |
| 1996-08-08 | 625 | 626 | 620 | 622 | 47,000 | 3,110 |
| 1996-08-07 | 635 | 636 | 620 | 626 | 107,000 | 3,130 |
| 1996-08-06 | 641 | 641 | 631 | 639 | 66,000 | 3,195 |
| 1996-08-05 | 635 | 641 | 635 | 641 | 45,000 | 3,205 |
| 1996-08-02 | 635 | 641 | 635 | 635 | 77,000 | 3,175 |
| 1996-08-01 | 633 | 635 | 624 | 635 | 79,000 | 3,175 |
| 1996-07-31 | 619 | 633 | 619 | 633 | 76,000 | 3,165 |
| 1996-07-30 | 627 | 633 | 617 | 625 | 167,000 | 3,125 |
| 1996-07-29 | 647 | 650 | 637 | 637 | 94,000 | 3,185 |
| 1996-07-26 | 647 | 650 | 647 | 647 | 34,000 | 3,235 |
| 1996-07-25 | 650 | 653 | 647 | 647 | 224,000 | 3,235 |
| 1996-07-24 | 658 | 660 | 651 | 660 | 192,000 | 3,300 |
| 1996-07-23 | 655 | 665 | 651 | 660 | 188,000 | 3,300 |
| 1996-07-22 | 662 | 670 | 662 | 665 | 599,000 | 3,325 |
| 1996-07-19 | 668 | 668 | 662 | 662 | 45,000 | 3,310 |
| 1996-07-18 | 671 | 671 | 661 | 661 | 48,000 | 3,305 |
| 1996-07-17 | 656 | 661 | 655 | 661 | 86,000 | 3,305 |
| 1996-07-16 | 655 | 665 | 655 | 656 | 55,000 | 3,280 |
| 1996-07-15 | 658 | 665 | 658 | 665 | 62,000 | 3,325 |
| 1996-07-12 | 659 | 665 | 657 | 660 | 93,000 | 3,300 |
| 1996-07-11 | 664 | 665 | 659 | 665 | 74,000 | 3,325 |
| 1996-07-10 | 661 | 670 | 661 | 663 | 293,000 | 3,315 |
| 1996-07-09 | 662 | 667 | 662 | 665 | 67,000 | 3,325 |
| 1996-07-08 | 662 | 670 | 662 | 670 | 167,000 | 3,350 |
| 1996-07-05 | 670 | 671 | 667 | 670 | 349,000 | 3,350 |
| 1996-07-04 | 675 | 676 | 672 | 672 | 48,000 | 3,360 |
| 1996-07-03 | 679 | 680 | 675 | 675 | 83,000 | 3,375 |
| 1996-07-02 | 690 | 690 | 681 | 682 | 133,000 | 3,410 |
| 1996-07-01 | 690 | 696 | 684 | 684 | 58,000 | 3,420 |
| 1996-06-28 | 699 | 699 | 689 | 690 | 96,000 | 3,450 |
| 1996-06-27 | 697 | 698 | 687 | 690 | 162,000 | 3,450 |
| 1996-06-26 | 685 | 695 | 685 | 687 | 74,000 | 3,435 |
| 1996-06-25 | 688 | 689 | 681 | 685 | 83,000 | 3,425 |
| 1996-06-24 | 689 | 689 | 680 | 681 | 76,000 | 3,405 |
| 1996-06-21 | 685 | 686 | 681 | 681 | 95,000 | 3,405 |
| 1996-06-20 | 683 | 685 | 667 | 681 | 243,000 | 3,405 |
| 1996-06-19 | 670 | 689 | 670 | 675 | 58,000 | 3,375 |
| 1996-06-18 | 681 | 681 | 661 | 670 | 95,000 | 3,350 |
| 1996-06-17 | 673 | 682 | 673 | 682 | 58,000 | 3,410 |
| 1996-06-14 | 690 | 690 | 673 | 673 | 166,000 | 3,365 |
| 1996-06-13 | 672 | 685 | 672 | 685 | 121,000 | 3,425 |
| 1996-06-12 | 668 | 670 | 665 | 670 | 107,000 | 3,350 |
| 1996-06-11 | 668 | 668 | 660 | 665 | 49,000 | 3,325 |
| 1996-06-10 | 663 | 670 | 661 | 668 | 27,000 | 3,340 |
| 1996-06-07 | 678 | 680 | 660 | 660 | 63,000 | 3,300 |
| 1996-06-06 | 677 | 682 | 675 | 680 | 60,000 | 3,400 |
| 1996-06-05 | 680 | 685 | 680 | 685 | 43,000 | 3,425 |
| 1996-06-04 | 650 | 677 | 650 | 666 | 108,000 | 3,330 |
| 1996-06-03 | 694 | 694 | 640 | 640 | 171,000 | 3,200 |
| 1996-05-31 | 682 | 688 | 680 | 684 | 123,000 | 3,420 |
| 1996-05-30 | 690 | 695 | 687 | 688 | 102,000 | 3,440 |
| 1996-05-29 | 699 | 700 | 691 | 692 | 33,000 | 3,460 |
| 1996-05-28 | 685 | 692 | 685 | 686 | 46,000 | 3,430 |
| 1996-05-27 | 702 | 702 | 683 | 685 | 92,000 | 3,425 |
| 1996-05-24 | 690 | 706 | 690 | 700 | 57,000 | 3,500 |
| 1996-05-23 | 698 | 700 | 689 | 689 | 73,000 | 3,445 |
| 1996-05-22 | 704 | 704 | 696 | 696 | 37,000 | 3,480 |
| 1996-05-21 | 709 | 710 | 700 | 710 | 58,000 | 3,550 |
| 1996-05-20 | 700 | 710 | 700 | 710 | 47,000 | 3,550 |
| 1996-05-17 | 700 | 704 | 699 | 699 | 161,000 | 3,495 |
| 1996-05-16 | 701 | 703 | 693 | 699 | 150,000 | 3,495 |
| 1996-05-15 | 692 | 704 | 692 | 701 | 55,000 | 3,505 |
| 1996-05-14 | 690 | 693 | 683 | 683 | 70,000 | 3,415 |
| 1996-05-13 | 690 | 695 | 680 | 681 | 76,000 | 3,405 |
| 1996-05-10 | 697 | 703 | 690 | 690 | 77,000 | 3,450 |
| 1996-05-09 | 710 | 710 | 692 | 697 | 127,000 | 3,485 |
| 1996-05-08 | 691 | 692 | 684 | 692 | 111,000 | 3,460 |
| 1996-05-07 | 700 | 700 | 690 | 690 | 88,000 | 3,450 |
| 1996-05-02 | 710 | 710 | 700 | 700 | 113,000 | 3,500 |
| 1996-05-01 | 720 | 723 | 711 | 711 | 109,000 | 3,555 |
| 1996-04-30 | 715 | 720 | 711 | 719 | 73,000 | 3,595 |
| 1996-04-26 | 714 | 720 | 710 | 718 | 184,000 | 3,590 |
| 1996-04-25 | 720 | 723 | 714 | 714 | 286,000 | 3,570 |
| 1996-04-24 | 720 | 730 | 716 | 716 | 127,000 | 3,580 |
| 1996-04-23 | 735 | 746 | 717 | 720 | 1,071,000 | 3,600 |
| 1996-04-22 | 715 | 737 | 710 | 736 | 1,092,000 | 3,680 |
| 1996-04-19 | 699 | 708 | 693 | 708 | 608,000 | 3,540 |
| 1996-04-18 | 700 | 700 | 690 | 699 | 454,000 | 3,495 |
| 1996-04-17 | 710 | 715 | 701 | 701 | 291,000 | 3,505 |
| 1996-04-16 | 700 | 715 | 700 | 710 | 407,000 | 3,550 |
| 1996-04-15 | 700 | 705 | 700 | 700 | 128,000 | 3,500 |
| 1996-04-12 | 700 | 700 | 690 | 697 | 150,000 | 3,485 |
| 1996-04-11 | 681 | 700 | 681 | 700 | 149,000 | 3,500 |
| 1996-04-10 | 681 | 690 | 677 | 685 | 126,000 | 3,425 |
| 1996-04-09 | 675 | 689 | 675 | 680 | 183,000 | 3,400 |
| 1996-04-08 | 690 | 690 | 683 | 685 | 84,000 | 3,425 |
| 1996-04-05 | 682 | 690 | 679 | 690 | 98,000 | 3,450 |
| 1996-04-04 | 680 | 685 | 675 | 682 | 121,000 | 3,410 |
| 1996-04-03 | 680 | 682 | 675 | 681 | 239,000 | 3,405 |
| 1996-04-02 | 681 | 681 | 662 | 675 | 99,000 | 3,375 |
| 1996-04-01 | 677 | 684 | 675 | 675 | 242,000 | 3,375 |
| 1996-03-29 | 666 | 672 | 659 | 672 | 234,000 | 3,360 |
| 1996-03-28 | 656 | 669 | 656 | 656 | 103,000 | 3,280 |
| 1996-03-27 | 650 | 659 | 650 | 652 | 46,000 | 3,260 |
| 1996-03-26 | 653 | 659 | 631 | 650 | 44,000 | 3,250 |
| 1996-03-25 | 644 | 660 | 635 | 658 | 57,000 | 3,290 |
| 1996-03-22 | 635 | 645 | 630 | 645 | 84,000 | 3,225 |
| 1996-03-21 | 635 | 640 | 624 | 630 | 436,000 | 3,150 |
| 1996-03-19 | 648 | 648 | 628 | 628 | 72,000 | 3,140 |
| 1996-03-18 | 630 | 638 | 627 | 628 | 88,000 | 3,140 |
| 1996-03-15 | 632 | 632 | 620 | 625 | 202,000 | 3,125 |
| 1996-03-14 | 623 | 633 | 621 | 633 | 37,000 | 3,165 |
| 1996-03-13 | 621 | 635 | 620 | 623 | 54,000 | 3,115 |
| 1996-03-12 | 635 | 638 | 626 | 626 | 58,000 | 3,130 |
| 1996-03-11 | 636 | 638 | 630 | 638 | 86,000 | 3,190 |
| 1996-03-08 | 643 | 650 | 633 | 636 | 133,000 | 3,180 |
| 1996-03-07 | 632 | 636 | 632 | 633 | 52,000 | 3,165 |
| 1996-03-06 | 643 | 644 | 631 | 632 | 104,000 | 3,160 |
| 1996-03-05 | 658 | 659 | 636 | 644 | 78,000 | 3,220 |
| 1996-03-04 | 650 | 650 | 631 | 638 | 130,000 | 3,190 |
| 1996-03-01 | 652 | 652 | 640 | 640 | 89,000 | 3,200 |
| 1996-02-29 | 653 | 658 | 639 | 658 | 116,000 | 3,290 |
| 1996-02-28 | 655 | 658 | 652 | 653 | 71,000 | 3,265 |
| 1996-02-27 | 664 | 664 | 657 | 657 | 99,000 | 3,285 |
| 1996-02-26 | 640 | 650 | 638 | 650 | 78,000 | 3,250 |
| 1996-02-23 | 638 | 638 | 630 | 638 | 287,000 | 3,190 |
| 1996-02-22 | 638 | 638 | 626 | 627 | 446,000 | 3,135 |
| 1996-02-21 | 655 | 655 | 635 | 635 | 536,000 | 3,175 |
| 1996-02-20 | 658 | 658 | 650 | 650 | 344,000 | 3,250 |
| 1996-02-19 | 664 | 664 | 650 | 655 | 233,000 | 3,275 |
| 1996-02-16 | 670 | 674 | 655 | 663 | 348,000 | 3,315 |
| 1996-02-15 | 691 | 691 | 680 | 680 | 150,000 | 3,400 |
| 1996-02-14 | 699 | 699 | 690 | 690 | 102,000 | 3,450 |
| 1996-02-13 | 707 | 707 | 696 | 696 | 177,000 | 3,480 |
| 1996-02-09 | 716 | 716 | 700 | 705 | 306,000 | 3,525 |
| 1996-02-08 | 708 | 710 | 705 | 706 | 148,000 | 3,530 |
| 1996-02-07 | 715 | 715 | 706 | 710 | 133,000 | 3,550 |
| 1996-02-06 | 705 | 716 | 703 | 710 | 160,000 | 3,550 |
| 1996-02-05 | 725 | 725 | 701 | 701 | 120,000 | 3,505 |
| 1996-02-02 | 717 | 720 | 708 | 720 | 154,000 | 3,600 |
| 1996-02-01 | 718 | 718 | 706 | 713 | 238,000 | 3,565 |
| 1996-01-31 | 730 | 732 | 705 | 711 | 232,000 | 3,555 |
| 1996-01-30 | 734 | 749 | 725 | 730 | 1,274,000 | 3,650 |
| 1996-01-29 | 720 | 730 | 713 | 724 | 951,000 | 3,620 |
| 1996-01-26 | 670 | 694 | 670 | 694 | 140,000 | 3,470 |
| 1996-01-25 | 677 | 681 | 665 | 666 | 119,000 | 3,330 |
| 1996-01-24 | 670 | 678 | 662 | 670 | 69,000 | 3,350 |
| 1996-01-23 | 669 | 670 | 661 | 665 | 62,000 | 3,325 |
| 1996-01-22 | 685 | 685 | 665 | 669 | 118,000 | 3,345 |
| 1996-01-19 | 675 | 676 | 661 | 675 | 106,000 | 3,375 |
| 1996-01-18 | 685 | 685 | 662 | 670 | 146,000 | 3,350 |
| 1996-01-17 | 690 | 700 | 675 | 675 | 176,000 | 3,375 |
| 1996-01-16 | 700 | 710 | 685 | 700 | 163,000 | 3,500 |
| 1996-01-12 | 710 | 720 | 700 | 700 | 188,000 | 3,500 |
| 1996-01-11 | 702 | 718 | 700 | 709 | 319,000 | 3,545 |
| 1996-01-10 | 715 | 735 | 705 | 705 | 2,292,000 | 3,525 |
| 1996-01-09 | 670 | 712 | 670 | 705 | 1,639,000 | 3,525 |
| 1996-01-08 | 655 | 661 | 655 | 660 | 79,000 | 3,300 |
| 1996-01-05 | 670 | 670 | 655 | 658 | 96,000 | 3,290 |
| 1996-01-04 | 685 | 685 | 660 | 670 | 54,000 | 3,350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株