5122 オカモト(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 232 | 234 | 230 | 230 | 64,000 | 1,150 |
| 1997-12-29 | 235 | 237 | 232 | 237 | 59,000 | 1,185 |
| 1997-12-26 | 245 | 245 | 237 | 237 | 39,000 | 1,185 |
| 1997-12-25 | 245 | 250 | 237 | 245 | 122,000 | 1,225 |
| 1997-12-24 | 245 | 245 | 240 | 240 | 73,000 | 1,200 |
| 1997-12-22 | 257 | 261 | 235 | 245 | 80,000 | 1,225 |
| 1997-12-19 | 280 | 280 | 250 | 257 | 83,000 | 1,285 |
| 1997-12-18 | 300 | 300 | 285 | 285 | 133,000 | 1,425 |
| 1997-12-17 | 282 | 299 | 282 | 293 | 60,000 | 1,465 |
| 1997-12-16 | 283 | 297 | 280 | 287 | 124,000 | 1,435 |
| 1997-12-15 | 284 | 286 | 281 | 281 | 24,000 | 1,405 |
| 1997-12-12 | 300 | 300 | 285 | 289 | 134,000 | 1,445 |
| 1997-12-11 | 300 | 300 | 290 | 290 | 49,000 | 1,450 |
| 1997-12-10 | 301 | 301 | 290 | 290 | 35,000 | 1,450 |
| 1997-12-09 | 307 | 307 | 299 | 301 | 35,000 | 1,505 |
| 1997-12-08 | 300 | 310 | 298 | 299 | 20,000 | 1,495 |
| 1997-12-05 | 299 | 307 | 297 | 297 | 27,000 | 1,485 |
| 1997-12-04 | 301 | 301 | 297 | 297 | 33,000 | 1,485 |
| 1997-12-03 | 304 | 305 | 302 | 302 | 19,000 | 1,510 |
| 1997-12-02 | 315 | 315 | 309 | 312 | 34,000 | 1,560 |
| 1997-12-01 | 309 | 311 | 302 | 307 | 173,000 | 1,535 |
| 1997-11-28 | 312 | 313 | 302 | 304 | 37,000 | 1,520 |
| 1997-11-27 | 304 | 310 | 302 | 310 | 20,000 | 1,550 |
| 1997-11-26 | 300 | 325 | 300 | 305 | 66,000 | 1,525 |
| 1997-11-25 | 305 | 305 | 294 | 294 | 76,000 | 1,470 |
| 1997-11-21 | 338 | 338 | 330 | 330 | 61,000 | 1,650 |
| 1997-11-20 | 321 | 326 | 320 | 321 | 105,000 | 1,605 |
| 1997-11-19 | 332 | 332 | 301 | 301 | 28,000 | 1,505 |
| 1997-11-18 | 330 | 337 | 328 | 337 | 51,000 | 1,685 |
| 1997-11-17 | 314 | 338 | 314 | 336 | 78,000 | 1,680 |
| 1997-11-14 | 318 | 325 | 306 | 306 | 213,000 | 1,530 |
| 1997-11-13 | 283 | 313 | 280 | 313 | 139,000 | 1,565 |
| 1997-11-12 | 298 | 301 | 283 | 283 | 187,000 | 1,415 |
| 1997-11-11 | 298 | 307 | 298 | 304 | 167,000 | 1,520 |
| 1997-11-10 | 305 | 309 | 302 | 306 | 36,000 | 1,530 |
| 1997-11-07 | 311 | 311 | 302 | 305 | 48,000 | 1,525 |
| 1997-11-06 | 322 | 322 | 320 | 320 | 240,000 | 1,600 |
| 1997-11-05 | 347 | 347 | 326 | 332 | 21,000 | 1,660 |
| 1997-11-04 | 351 | 351 | 342 | 347 | 41,000 | 1,735 |
| 1997-10-31 | 329 | 341 | 325 | 341 | 34,000 | 1,705 |
| 1997-10-30 | 338 | 341 | 329 | 330 | 156,000 | 1,650 |
| 1997-10-29 | 321 | 335 | 321 | 330 | 65,000 | 1,650 |
| 1997-10-28 | 310 | 320 | 309 | 317 | 40,000 | 1,585 |
| 1997-10-27 | 320 | 325 | 320 | 320 | 30,000 | 1,600 |
| 1997-10-24 | 304 | 330 | 304 | 330 | 37,000 | 1,650 |
| 1997-10-23 | 330 | 330 | 308 | 313 | 52,000 | 1,565 |
| 1997-10-22 | 320 | 325 | 312 | 325 | 118,000 | 1,625 |
| 1997-10-21 | 330 | 332 | 312 | 314 | 78,000 | 1,570 |
| 1997-10-20 | 322 | 338 | 321 | 329 | 89,000 | 1,645 |
| 1997-10-17 | 311 | 320 | 310 | 320 | 151,000 | 1,600 |
| 1997-10-16 | 304 | 319 | 301 | 312 | 211,000 | 1,560 |
| 1997-10-15 | 314 | 318 | 301 | 318 | 184,000 | 1,590 |
| 1997-10-14 | 295 | 295 | 288 | 295 | 60,000 | 1,475 |
| 1997-10-13 | 296 | 297 | 290 | 291 | 324,000 | 1,455 |
| 1997-10-09 | 320 | 320 | 305 | 310 | 108,000 | 1,550 |
| 1997-10-08 | 316 | 320 | 316 | 320 | 109,000 | 1,600 |
| 1997-10-07 | 320 | 320 | 318 | 318 | 18,000 | 1,590 |
| 1997-10-06 | 323 | 327 | 316 | 320 | 49,000 | 1,600 |
| 1997-10-03 | 323 | 332 | 321 | 323 | 52,000 | 1,615 |
| 1997-10-02 | 329 | 329 | 322 | 322 | 53,000 | 1,610 |
| 1997-10-01 | 327 | 330 | 322 | 325 | 72,000 | 1,625 |
| 1997-09-30 | 326 | 327 | 320 | 324 | 66,000 | 1,620 |
| 1997-09-29 | 316 | 331 | 312 | 325 | 466,000 | 1,625 |
| 1997-09-26 | 362 | 365 | 338 | 338 | 69,000 | 1,690 |
| 1997-09-25 | 370 | 371 | 361 | 361 | 111,000 | 1,805 |
| 1997-09-24 | 381 | 382 | 377 | 382 | 85,000 | 1,910 |
| 1997-09-22 | 383 | 383 | 379 | 381 | 83,000 | 1,905 |
| 1997-09-19 | 390 | 390 | 383 | 384 | 137,000 | 1,920 |
| 1997-09-18 | 370 | 400 | 370 | 397 | 110,000 | 1,985 |
| 1997-09-17 | 399 | 399 | 370 | 371 | 316,000 | 1,855 |
| 1997-09-16 | 390 | 400 | 388 | 400 | 26,000 | 2,000 |
| 1997-09-12 | 383 | 383 | 376 | 381 | 127,000 | 1,905 |
| 1997-09-11 | 404 | 405 | 401 | 403 | 38,000 | 2,015 |
| 1997-09-10 | 411 | 415 | 411 | 415 | 40,000 | 2,075 |
| 1997-09-09 | 428 | 428 | 422 | 424 | 9,000 | 2,120 |
| 1997-09-08 | 422 | 429 | 422 | 425 | 12,000 | 2,125 |
| 1997-09-05 | 432 | 432 | 426 | 429 | 19,000 | 2,145 |
| 1997-09-04 | 423 | 428 | 417 | 418 | 33,000 | 2,090 |
| 1997-09-03 | 430 | 435 | 427 | 434 | 79,000 | 2,170 |
| 1997-09-02 | 399 | 406 | 390 | 406 | 63,000 | 2,030 |
| 1997-09-01 | 385 | 386 | 385 | 386 | 37,000 | 1,930 |
| 1997-08-29 | 376 | 380 | 376 | 380 | 31,000 | 1,900 |
| 1997-08-28 | 375 | 377 | 375 | 376 | 33,000 | 1,880 |
| 1997-08-27 | 380 | 380 | 373 | 374 | 97,000 | 1,870 |
| 1997-08-26 | 380 | 383 | 375 | 383 | 92,000 | 1,915 |
| 1997-08-25 | 390 | 390 | 380 | 380 | 328,000 | 1,900 |
| 1997-08-22 | 400 | 400 | 390 | 390 | 41,000 | 1,950 |
| 1997-08-21 | 401 | 401 | 390 | 401 | 100,000 | 2,005 |
| 1997-08-20 | 403 | 403 | 401 | 402 | 34,000 | 2,010 |
| 1997-08-19 | 400 | 403 | 400 | 401 | 35,000 | 2,005 |
| 1997-08-18 | 401 | 401 | 398 | 400 | 37,000 | 2,000 |
| 1997-08-15 | 403 | 403 | 400 | 402 | 62,000 | 2,010 |
| 1997-08-14 | 400 | 404 | 399 | 400 | 70,000 | 2,000 |
| 1997-08-13 | 401 | 404 | 398 | 400 | 212,000 | 2,000 |
| 1997-08-12 | 398 | 405 | 398 | 404 | 109,000 | 2,020 |
| 1997-08-11 | 400 | 400 | 395 | 398 | 34,000 | 1,990 |
| 1997-08-08 | 390 | 401 | 390 | 401 | 69,000 | 2,005 |
| 1997-08-07 | 412 | 412 | 399 | 399 | 112,000 | 1,995 |
| 1997-08-06 | 411 | 413 | 400 | 403 | 371,000 | 2,015 |
| 1997-08-05 | 419 | 420 | 410 | 410 | 27,000 | 2,050 |
| 1997-08-04 | 424 | 428 | 420 | 420 | 20,000 | 2,100 |
| 1997-08-01 | 432 | 432 | 424 | 424 | 70,000 | 2,120 |
| 1997-07-31 | 436 | 436 | 430 | 432 | 54,000 | 2,160 |
| 1997-07-30 | 454 | 454 | 436 | 436 | 36,000 | 2,180 |
| 1997-07-29 | 457 | 457 | 454 | 454 | 27,000 | 2,270 |
| 1997-07-28 | 456 | 457 | 456 | 456 | 20,000 | 2,280 |
| 1997-07-25 | 460 | 460 | 456 | 456 | 29,000 | 2,280 |
| 1997-07-24 | 460 | 465 | 460 | 461 | 66,000 | 2,305 |
| 1997-07-23 | 470 | 470 | 460 | 465 | 16,000 | 2,325 |
| 1997-07-22 | 469 | 469 | 460 | 460 | 34,000 | 2,300 |
| 1997-07-18 | 477 | 477 | 456 | 460 | 133,000 | 2,300 |
| 1997-07-17 | 466 | 473 | 460 | 465 | 55,000 | 2,325 |
| 1997-07-16 | 476 | 476 | 465 | 468 | 32,000 | 2,340 |
| 1997-07-15 | 480 | 480 | 471 | 477 | 40,000 | 2,385 |
| 1997-07-14 | 465 | 466 | 465 | 466 | 32,000 | 2,330 |
| 1997-07-11 | 479 | 479 | 465 | 465 | 23,000 | 2,325 |
| 1997-07-10 | 470 | 470 | 465 | 465 | 73,000 | 2,325 |
| 1997-07-09 | 481 | 481 | 475 | 478 | 40,000 | 2,390 |
| 1997-07-08 | 482 | 484 | 481 | 484 | 26,000 | 2,420 |
| 1997-07-07 | 489 | 490 | 484 | 484 | 64,000 | 2,420 |
| 1997-07-04 | 485 | 491 | 481 | 488 | 79,000 | 2,440 |
| 1997-07-03 | 485 | 490 | 481 | 490 | 26,000 | 2,450 |
| 1997-07-02 | 490 | 490 | 485 | 485 | 35,000 | 2,425 |
| 1997-07-01 | 514 | 514 | 485 | 485 | 115,000 | 2,425 |
| 1997-06-30 | 510 | 510 | 500 | 509 | 94,000 | 2,545 |
| 1997-06-27 | 514 | 514 | 500 | 500 | 39,000 | 2,500 |
| 1997-06-26 | 499 | 515 | 499 | 499 | 97,000 | 2,495 |
| 1997-06-25 | 497 | 500 | 493 | 499 | 34,000 | 2,495 |
| 1997-06-24 | 495 | 502 | 495 | 497 | 99,000 | 2,485 |
| 1997-06-23 | 498 | 500 | 497 | 497 | 28,000 | 2,485 |
| 1997-06-20 | 510 | 510 | 496 | 498 | 159,000 | 2,490 |
| 1997-06-19 | 501 | 503 | 500 | 501 | 52,000 | 2,505 |
| 1997-06-18 | 514 | 514 | 490 | 510 | 152,000 | 2,550 |
| 1997-06-17 | 515 | 520 | 515 | 517 | 100,000 | 2,585 |
| 1997-06-16 | 511 | 516 | 503 | 516 | 118,000 | 2,580 |
| 1997-06-13 | 509 | 512 | 501 | 501 | 113,000 | 2,505 |
| 1997-06-12 | 513 | 519 | 510 | 512 | 273,000 | 2,560 |
| 1997-06-11 | 475 | 514 | 475 | 510 | 636,000 | 2,550 |
| 1997-06-10 | 471 | 473 | 471 | 473 | 40,000 | 2,365 |
| 1997-06-09 | 465 | 470 | 465 | 470 | 28,000 | 2,350 |
| 1997-06-06 | 464 | 464 | 464 | 464 | 20,000 | 2,320 |
| 1997-06-05 | 470 | 471 | 463 | 463 | 19,000 | 2,315 |
| 1997-06-04 | 465 | 470 | 464 | 470 | 25,000 | 2,350 |
| 1997-06-03 | 467 | 468 | 462 | 463 | 42,000 | 2,315 |
| 1997-06-02 | 464 | 465 | 462 | 462 | 43,000 | 2,310 |
| 1997-05-30 | 466 | 466 | 462 | 462 | 36,000 | 2,310 |
| 1997-05-29 | 470 | 470 | 467 | 467 | 13,000 | 2,335 |
| 1997-05-28 | 470 | 475 | 465 | 475 | 42,000 | 2,375 |
| 1997-05-27 | 470 | 475 | 470 | 470 | 74,000 | 2,350 |
| 1997-05-26 | 470 | 474 | 470 | 470 | 48,000 | 2,350 |
| 1997-05-23 | 467 | 472 | 467 | 470 | 124,000 | 2,350 |
| 1997-05-22 | 466 | 470 | 466 | 467 | 27,000 | 2,335 |
| 1997-05-21 | 471 | 471 | 466 | 466 | 67,000 | 2,330 |
| 1997-05-20 | 480 | 480 | 470 | 471 | 55,000 | 2,355 |
| 1997-05-19 | 473 | 480 | 472 | 479 | 99,000 | 2,395 |
| 1997-05-16 | 463 | 473 | 463 | 473 | 71,000 | 2,365 |
| 1997-05-15 | 475 | 475 | 461 | 463 | 142,000 | 2,315 |
| 1997-05-14 | 490 | 490 | 484 | 485 | 15,000 | 2,425 |
| 1997-05-13 | 482 | 491 | 482 | 488 | 123,000 | 2,440 |
| 1997-05-12 | 460 | 482 | 460 | 482 | 55,000 | 2,410 |
| 1997-05-09 | 474 | 475 | 473 | 473 | 42,000 | 2,365 |
| 1997-05-08 | 480 | 483 | 475 | 477 | 75,000 | 2,385 |
| 1997-05-07 | 486 | 489 | 481 | 485 | 126,000 | 2,425 |
| 1997-05-06 | 480 | 485 | 478 | 481 | 128,000 | 2,405 |
| 1997-05-02 | 465 | 465 | 457 | 458 | 454,000 | 2,290 |
| 1997-05-01 | 461 | 465 | 456 | 460 | 82,000 | 2,300 |
| 1997-04-30 | 446 | 459 | 446 | 455 | 38,000 | 2,275 |
| 1997-04-28 | 442 | 447 | 442 | 447 | 43,000 | 2,235 |
| 1997-04-25 | 453 | 453 | 450 | 450 | 28,000 | 2,250 |
| 1997-04-24 | 455 | 457 | 451 | 456 | 51,000 | 2,280 |
| 1997-04-23 | 460 | 460 | 455 | 455 | 49,000 | 2,275 |
| 1997-04-22 | 460 | 460 | 452 | 452 | 49,000 | 2,260 |
| 1997-04-21 | 450 | 460 | 450 | 456 | 178,000 | 2,280 |
| 1997-04-18 | 440 | 449 | 440 | 449 | 233,000 | 2,245 |
| 1997-04-17 | 440 | 440 | 436 | 440 | 131,000 | 2,200 |
| 1997-04-16 | 444 | 445 | 437 | 445 | 83,000 | 2,225 |
| 1997-04-15 | 425 | 442 | 425 | 430 | 116,000 | 2,150 |
| 1997-04-14 | 432 | 436 | 420 | 420 | 75,000 | 2,100 |
| 1997-04-11 | 397 | 437 | 397 | 437 | 90,000 | 2,185 |
| 1997-04-10 | 402 | 410 | 398 | 398 | 159,000 | 1,990 |
| 1997-04-09 | 427 | 435 | 402 | 402 | 93,000 | 2,010 |
| 1997-04-08 | 440 | 442 | 435 | 437 | 32,000 | 2,185 |
| 1997-04-07 | 446 | 446 | 442 | 442 | 38,000 | 2,210 |
| 1997-04-04 | 445 | 455 | 445 | 451 | 45,000 | 2,255 |
| 1997-04-03 | 450 | 456 | 445 | 445 | 76,000 | 2,225 |
| 1997-04-02 | 444 | 450 | 444 | 445 | 68,000 | 2,225 |
| 1997-04-01 | 454 | 454 | 445 | 450 | 120,000 | 2,250 |
| 1997-03-31 | 458 | 459 | 453 | 454 | 35,000 | 2,270 |
| 1997-03-28 | 454 | 458 | 452 | 453 | 19,000 | 2,265 |
| 1997-03-27 | 473 | 473 | 455 | 455 | 196,000 | 2,275 |
| 1997-03-26 | 459 | 473 | 455 | 468 | 25,000 | 2,340 |
| 1997-03-25 | 455 | 475 | 455 | 461 | 72,000 | 2,305 |
| 1997-03-24 | 474 | 474 | 460 | 460 | 114,000 | 2,300 |
| 1997-03-21 | 482 | 482 | 470 | 477 | 62,000 | 2,385 |
| 1997-03-19 | 482 | 484 | 458 | 484 | 60,000 | 2,420 |
| 1997-03-18 | 468 | 477 | 468 | 477 | 33,000 | 2,385 |
| 1997-03-17 | 464 | 473 | 454 | 473 | 90,000 | 2,365 |
| 1997-03-14 | 451 | 460 | 451 | 456 | 164,000 | 2,280 |
| 1997-03-13 | 473 | 473 | 467 | 467 | 20,000 | 2,335 |
| 1997-03-12 | 477 | 481 | 461 | 475 | 48,000 | 2,375 |
| 1997-03-11 | 479 | 482 | 479 | 482 | 31,000 | 2,410 |
| 1997-03-10 | 479 | 480 | 470 | 478 | 25,000 | 2,390 |
| 1997-03-07 | 471 | 479 | 465 | 479 | 62,000 | 2,395 |
| 1997-03-06 | 474 | 475 | 471 | 472 | 40,000 | 2,360 |
| 1997-03-05 | 482 | 482 | 474 | 479 | 73,000 | 2,395 |
| 1997-03-04 | 487 | 487 | 480 | 482 | 87,000 | 2,410 |
| 1997-03-03 | 503 | 503 | 485 | 487 | 49,000 | 2,435 |
| 1997-02-28 | 491 | 498 | 491 | 498 | 45,000 | 2,490 |
| 1997-02-27 | 508 | 508 | 496 | 496 | 21,000 | 2,480 |
| 1997-02-26 | 520 | 520 | 500 | 510 | 72,000 | 2,550 |
| 1997-02-25 | 503 | 504 | 500 | 500 | 289,000 | 2,500 |
| 1997-02-24 | 494 | 506 | 494 | 505 | 80,000 | 2,525 |
| 1997-02-21 | 485 | 495 | 485 | 492 | 306,000 | 2,460 |
| 1997-02-20 | 487 | 491 | 473 | 491 | 235,000 | 2,455 |
| 1997-02-19 | 483 | 483 | 473 | 477 | 69,000 | 2,385 |
| 1997-02-18 | 476 | 490 | 476 | 483 | 51,000 | 2,415 |
| 1997-02-17 | 475 | 477 | 470 | 473 | 317,000 | 2,365 |
| 1997-02-14 | 483 | 483 | 473 | 475 | 162,000 | 2,375 |
| 1997-02-13 | 487 | 490 | 481 | 483 | 91,000 | 2,415 |
| 1997-02-12 | 495 | 495 | 487 | 487 | 90,000 | 2,435 |
| 1997-02-10 | 500 | 500 | 495 | 496 | 47,000 | 2,480 |
| 1997-02-07 | 504 | 504 | 500 | 500 | 68,000 | 2,500 |
| 1997-02-06 | 514 | 514 | 502 | 504 | 39,000 | 2,520 |
| 1997-02-05 | 508 | 510 | 505 | 505 | 27,000 | 2,525 |
| 1997-02-04 | 516 | 520 | 505 | 506 | 35,000 | 2,530 |
| 1997-02-03 | 518 | 518 | 508 | 516 | 61,000 | 2,580 |
| 1997-01-31 | 500 | 508 | 500 | 508 | 37,000 | 2,540 |
| 1997-01-30 | 501 | 504 | 500 | 500 | 110,000 | 2,500 |
| 1997-01-29 | 515 | 515 | 500 | 507 | 53,000 | 2,535 |
| 1997-01-28 | 500 | 514 | 500 | 510 | 21,000 | 2,550 |
| 1997-01-27 | 503 | 513 | 500 | 500 | 29,000 | 2,500 |
| 1997-01-24 | 508 | 508 | 504 | 504 | 73,000 | 2,520 |
| 1997-01-23 | 510 | 510 | 502 | 507 | 67,000 | 2,535 |
| 1997-01-22 | 511 | 525 | 506 | 514 | 42,000 | 2,570 |
| 1997-01-21 | 518 | 518 | 504 | 504 | 22,000 | 2,520 |
| 1997-01-20 | 541 | 541 | 518 | 520 | 52,000 | 2,600 |
| 1997-01-17 | 545 | 545 | 521 | 521 | 163,000 | 2,605 |
| 1997-01-16 | 548 | 550 | 542 | 550 | 87,000 | 2,750 |
| 1997-01-14 | 512 | 548 | 507 | 548 | 37,000 | 2,740 |
| 1997-01-13 | 496 | 510 | 490 | 510 | 104,000 | 2,550 |
| 1997-01-10 | 530 | 530 | 501 | 501 | 172,000 | 2,505 |
| 1997-01-09 | 533 | 540 | 530 | 530 | 120,000 | 2,650 |
| 1997-01-08 | 546 | 548 | 538 | 538 | 58,000 | 2,690 |
| 1997-01-07 | 565 | 565 | 549 | 549 | 66,000 | 2,745 |
| 1997-01-06 | 557 | 561 | 550 | 561 | 27,000 | 2,805 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
