5122 オカモト(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 250 | 258 | 250 | 254 | 50,000 | 1,270 |
| 1998-12-29 | 252 | 252 | 250 | 250 | 64,000 | 1,250 |
| 1998-12-28 | 251 | 255 | 251 | 252 | 97,000 | 1,260 |
| 1998-12-25 | 245 | 251 | 245 | 249 | 109,000 | 1,245 |
| 1998-12-24 | 248 | 250 | 245 | 245 | 63,000 | 1,225 |
| 1998-12-22 | 251 | 252 | 248 | 248 | 104,000 | 1,240 |
| 1998-12-21 | 253 | 253 | 250 | 250 | 73,000 | 1,250 |
| 1998-12-18 | 263 | 263 | 252 | 252 | 129,000 | 1,260 |
| 1998-12-17 | 255 | 255 | 249 | 252 | 55,000 | 1,260 |
| 1998-12-16 | 258 | 258 | 256 | 257 | 29,000 | 1,285 |
| 1998-12-15 | 261 | 262 | 257 | 258 | 92,000 | 1,290 |
| 1998-12-14 | 260 | 260 | 252 | 252 | 63,000 | 1,260 |
| 1998-12-11 | 260 | 260 | 258 | 260 | 202,000 | 1,300 |
| 1998-12-10 | 258 | 260 | 257 | 258 | 121,000 | 1,290 |
| 1998-12-09 | 258 | 258 | 256 | 258 | 27,000 | 1,290 |
| 1998-12-08 | 258 | 260 | 258 | 258 | 48,000 | 1,290 |
| 1998-12-07 | 251 | 259 | 250 | 258 | 46,000 | 1,290 |
| 1998-12-04 | 250 | 251 | 245 | 248 | 95,000 | 1,240 |
| 1998-12-03 | 262 | 262 | 255 | 255 | 67,000 | 1,275 |
| 1998-12-02 | 257 | 262 | 256 | 262 | 160,000 | 1,310 |
| 1998-12-01 | 261 | 262 | 258 | 258 | 133,000 | 1,290 |
| 1998-11-30 | 269 | 272 | 266 | 266 | 213,000 | 1,330 |
| 1998-11-27 | 260 | 270 | 260 | 269 | 294,000 | 1,345 |
| 1998-11-26 | 257 | 259 | 253 | 259 | 118,000 | 1,295 |
| 1998-11-25 | 255 | 256 | 251 | 254 | 73,000 | 1,270 |
| 1998-11-24 | 256 | 261 | 256 | 256 | 150,000 | 1,280 |
| 1998-11-20 | 253 | 256 | 250 | 254 | 181,000 | 1,270 |
| 1998-11-19 | 252 | 253 | 250 | 251 | 159,000 | 1,255 |
| 1998-11-18 | 240 | 254 | 239 | 253 | 639,000 | 1,265 |
| 1998-11-17 | 232 | 239 | 229 | 236 | 486,000 | 1,180 |
| 1998-11-16 | 235 | 235 | 224 | 227 | 403,000 | 1,135 |
| 1998-11-13 | 229 | 237 | 225 | 225 | 162,000 | 1,125 |
| 1998-11-12 | 234 | 234 | 228 | 229 | 63,000 | 1,145 |
| 1998-11-11 | 228 | 235 | 227 | 235 | 49,000 | 1,175 |
| 1998-11-10 | 236 | 236 | 227 | 228 | 90,000 | 1,140 |
| 1998-11-09 | 241 | 241 | 237 | 237 | 31,000 | 1,185 |
| 1998-11-06 | 241 | 241 | 237 | 237 | 40,000 | 1,185 |
| 1998-11-05 | 244 | 249 | 240 | 241 | 104,000 | 1,205 |
| 1998-11-04 | 241 | 245 | 239 | 240 | 108,000 | 1,200 |
| 1998-11-02 | 250 | 250 | 241 | 241 | 53,000 | 1,205 |
| 1998-10-30 | 240 | 240 | 232 | 234 | 31,000 | 1,170 |
| 1998-10-29 | 233 | 235 | 232 | 235 | 20,000 | 1,175 |
| 1998-10-28 | 235 | 235 | 233 | 233 | 16,000 | 1,165 |
| 1998-10-27 | 235 | 238 | 235 | 236 | 31,000 | 1,180 |
| 1998-10-26 | 240 | 240 | 237 | 240 | 27,000 | 1,200 |
| 1998-10-23 | 235 | 246 | 235 | 245 | 47,000 | 1,225 |
| 1998-10-22 | 240 | 249 | 236 | 245 | 113,000 | 1,225 |
| 1998-10-21 | 231 | 235 | 230 | 235 | 151,000 | 1,175 |
| 1998-10-20 | 231 | 231 | 228 | 231 | 45,000 | 1,155 |
| 1998-10-19 | 227 | 232 | 225 | 231 | 48,000 | 1,155 |
| 1998-10-16 | 226 | 228 | 225 | 225 | 30,000 | 1,125 |
| 1998-10-15 | 232 | 232 | 225 | 226 | 52,000 | 1,130 |
| 1998-10-14 | 226 | 231 | 226 | 228 | 23,000 | 1,140 |
| 1998-10-13 | 232 | 232 | 225 | 227 | 167,000 | 1,135 |
| 1998-10-12 | 231 | 233 | 225 | 232 | 84,000 | 1,160 |
| 1998-10-09 | 230 | 232 | 217 | 222 | 236,000 | 1,110 |
| 1998-10-08 | 240 | 240 | 231 | 231 | 49,000 | 1,155 |
| 1998-10-07 | 233 | 237 | 230 | 237 | 271,000 | 1,185 |
| 1998-10-06 | 231 | 234 | 231 | 233 | 28,000 | 1,165 |
| 1998-10-05 | 231 | 232 | 230 | 232 | 24,000 | 1,160 |
| 1998-10-02 | 230 | 234 | 230 | 230 | 53,000 | 1,150 |
| 1998-10-01 | 241 | 241 | 230 | 234 | 78,000 | 1,170 |
| 1998-09-30 | 238 | 245 | 231 | 231 | 87,000 | 1,155 |
| 1998-09-29 | 250 | 250 | 240 | 240 | 43,000 | 1,200 |
| 1998-09-28 | 245 | 250 | 245 | 250 | 54,000 | 1,250 |
| 1998-09-25 | 245 | 248 | 245 | 245 | 45,000 | 1,225 |
| 1998-09-24 | 247 | 250 | 246 | 250 | 91,000 | 1,250 |
| 1998-09-22 | 247 | 247 | 245 | 246 | 87,000 | 1,230 |
| 1998-09-21 | 254 | 254 | 246 | 247 | 57,000 | 1,235 |
| 1998-09-18 | 245 | 253 | 245 | 249 | 51,000 | 1,245 |
| 1998-09-17 | 245 | 246 | 245 | 245 | 85,000 | 1,225 |
| 1998-09-16 | 246 | 251 | 245 | 245 | 84,000 | 1,225 |
| 1998-09-14 | 250 | 254 | 248 | 254 | 55,000 | 1,270 |
| 1998-09-11 | 240 | 252 | 240 | 249 | 229,000 | 1,245 |
| 1998-09-10 | 265 | 265 | 260 | 260 | 48,000 | 1,300 |
| 1998-09-09 | 269 | 269 | 255 | 264 | 110,000 | 1,320 |
| 1998-09-08 | 269 | 270 | 266 | 268 | 112,000 | 1,340 |
| 1998-09-07 | 275 | 275 | 264 | 270 | 110,000 | 1,350 |
| 1998-09-04 | 276 | 279 | 272 | 276 | 157,000 | 1,380 |
| 1998-09-03 | 274 | 279 | 273 | 275 | 32,000 | 1,375 |
| 1998-09-02 | 280 | 280 | 270 | 270 | 23,000 | 1,350 |
| 1998-09-01 | 277 | 285 | 265 | 270 | 64,000 | 1,350 |
| 1998-08-31 | 260 | 277 | 255 | 277 | 27,000 | 1,385 |
| 1998-08-28 | 260 | 261 | 250 | 260 | 56,000 | 1,300 |
| 1998-08-27 | 270 | 270 | 261 | 261 | 33,000 | 1,305 |
| 1998-08-26 | 276 | 276 | 270 | 270 | 33,000 | 1,350 |
| 1998-08-25 | 279 | 279 | 276 | 277 | 25,000 | 1,385 |
| 1998-08-24 | 280 | 280 | 275 | 278 | 36,000 | 1,390 |
| 1998-08-21 | 280 | 285 | 280 | 283 | 37,000 | 1,415 |
| 1998-08-20 | 282 | 285 | 278 | 280 | 109,000 | 1,400 |
| 1998-08-19 | 284 | 288 | 280 | 281 | 113,000 | 1,405 |
| 1998-08-18 | 281 | 284 | 280 | 280 | 91,000 | 1,400 |
| 1998-08-17 | 295 | 295 | 280 | 281 | 99,000 | 1,405 |
| 1998-08-14 | 289 | 289 | 285 | 285 | 51,000 | 1,425 |
| 1998-08-13 | 285 | 289 | 285 | 286 | 53,000 | 1,430 |
| 1998-08-12 | 290 | 290 | 285 | 286 | 53,000 | 1,430 |
| 1998-08-11 | 290 | 291 | 289 | 290 | 69,000 | 1,450 |
| 1998-08-10 | 299 | 299 | 290 | 290 | 57,000 | 1,450 |
| 1998-08-07 | 300 | 302 | 299 | 299 | 61,000 | 1,495 |
| 1998-08-06 | 302 | 302 | 300 | 300 | 248,000 | 1,500 |
| 1998-08-05 | 305 | 306 | 302 | 302 | 96,000 | 1,510 |
| 1998-08-04 | 306 | 311 | 305 | 305 | 61,000 | 1,525 |
| 1998-08-03 | 316 | 319 | 311 | 312 | 140,000 | 1,560 |
| 1998-07-31 | 305 | 310 | 300 | 305 | 92,000 | 1,525 |
| 1998-07-30 | 309 | 310 | 301 | 303 | 88,000 | 1,515 |
| 1998-07-29 | 298 | 309 | 298 | 305 | 107,000 | 1,525 |
| 1998-07-28 | 301 | 304 | 300 | 301 | 45,000 | 1,505 |
| 1998-07-27 | 302 | 302 | 296 | 296 | 56,000 | 1,480 |
| 1998-07-24 | 305 | 306 | 300 | 300 | 58,000 | 1,500 |
| 1998-07-23 | 309 | 313 | 304 | 309 | 114,000 | 1,545 |
| 1998-07-22 | 310 | 310 | 300 | 305 | 76,000 | 1,525 |
| 1998-07-21 | 320 | 320 | 310 | 310 | 56,000 | 1,550 |
| 1998-07-17 | 315 | 315 | 308 | 315 | 80,000 | 1,575 |
| 1998-07-16 | 309 | 311 | 304 | 310 | 92,000 | 1,550 |
| 1998-07-15 | 300 | 313 | 300 | 304 | 342,000 | 1,520 |
| 1998-07-14 | 296 | 303 | 290 | 295 | 597,000 | 1,475 |
| 1998-07-13 | 303 | 303 | 290 | 292 | 200,000 | 1,460 |
| 1998-07-10 | 306 | 306 | 298 | 298 | 117,000 | 1,490 |
| 1998-07-09 | 316 | 316 | 310 | 310 | 54,000 | 1,550 |
| 1998-07-08 | 324 | 324 | 315 | 315 | 145,000 | 1,575 |
| 1998-07-07 | 318 | 321 | 317 | 321 | 86,000 | 1,605 |
| 1998-07-06 | 318 | 320 | 317 | 317 | 49,000 | 1,585 |
| 1998-07-03 | 323 | 325 | 315 | 315 | 39,000 | 1,575 |
| 1998-07-02 | 323 | 328 | 323 | 325 | 78,000 | 1,625 |
| 1998-07-01 | 314 | 325 | 312 | 315 | 147,000 | 1,575 |
| 1998-06-30 | 300 | 309 | 295 | 309 | 37,000 | 1,545 |
| 1998-06-29 | 300 | 300 | 295 | 298 | 24,000 | 1,490 |
| 1998-06-26 | 295 | 296 | 295 | 295 | 17,000 | 1,475 |
| 1998-06-25 | 295 | 295 | 295 | 295 | 12,000 | 1,475 |
| 1998-06-24 | 302 | 302 | 289 | 295 | 55,000 | 1,475 |
| 1998-06-23 | 305 | 305 | 300 | 304 | 18,000 | 1,520 |
| 1998-06-22 | 309 | 309 | 305 | 305 | 47,000 | 1,525 |
| 1998-06-19 | 301 | 301 | 288 | 289 | 15,000 | 1,445 |
| 1998-06-18 | 296 | 300 | 296 | 300 | 65,000 | 1,500 |
| 1998-06-17 | 286 | 286 | 281 | 281 | 56,000 | 1,405 |
| 1998-06-16 | 295 | 295 | 281 | 281 | 33,000 | 1,405 |
| 1998-06-15 | 298 | 298 | 290 | 290 | 47,000 | 1,450 |
| 1998-06-12 | 280 | 283 | 280 | 280 | 152,000 | 1,400 |
| 1998-06-11 | 291 | 291 | 281 | 281 | 41,000 | 1,405 |
| 1998-06-10 | 293 | 294 | 293 | 293 | 16,000 | 1,465 |
| 1998-06-09 | 294 | 294 | 285 | 294 | 60,000 | 1,470 |
| 1998-06-08 | 300 | 300 | 292 | 292 | 52,000 | 1,460 |
| 1998-06-05 | 299 | 300 | 299 | 300 | 35,000 | 1,500 |
| 1998-06-04 | 300 | 300 | 299 | 299 | 66,000 | 1,495 |
| 1998-06-03 | 301 | 305 | 300 | 301 | 158,000 | 1,505 |
| 1998-06-02 | 310 | 310 | 300 | 300 | 204,000 | 1,500 |
| 1998-06-01 | 319 | 319 | 310 | 310 | 59,000 | 1,550 |
| 1998-05-29 | 315 | 320 | 311 | 311 | 32,000 | 1,555 |
| 1998-05-28 | 310 | 325 | 310 | 319 | 28,000 | 1,595 |
| 1998-05-27 | 324 | 331 | 310 | 310 | 74,000 | 1,550 |
| 1998-05-26 | 314 | 324 | 314 | 324 | 58,000 | 1,620 |
| 1998-05-25 | 310 | 314 | 309 | 314 | 47,000 | 1,570 |
| 1998-05-22 | 325 | 325 | 306 | 306 | 65,000 | 1,530 |
| 1998-05-21 | 315 | 320 | 315 | 318 | 19,000 | 1,590 |
| 1998-05-20 | 320 | 321 | 314 | 314 | 45,000 | 1,570 |
| 1998-05-19 | 300 | 301 | 300 | 301 | 19,000 | 1,505 |
| 1998-05-18 | 308 | 309 | 299 | 309 | 38,000 | 1,545 |
| 1998-05-15 | 314 | 320 | 303 | 303 | 61,000 | 1,515 |
| 1998-05-14 | 320 | 320 | 301 | 301 | 58,000 | 1,505 |
| 1998-05-13 | 314 | 319 | 312 | 318 | 132,000 | 1,590 |
| 1998-05-12 | 316 | 318 | 309 | 310 | 65,000 | 1,550 |
| 1998-05-11 | 304 | 317 | 304 | 317 | 24,000 | 1,585 |
| 1998-05-08 | 301 | 304 | 301 | 304 | 49,000 | 1,520 |
| 1998-05-07 | 305 | 305 | 300 | 301 | 51,000 | 1,505 |
| 1998-05-06 | 315 | 315 | 305 | 306 | 30,000 | 1,530 |
| 1998-05-01 | 322 | 322 | 308 | 310 | 56,000 | 1,550 |
| 1998-04-30 | 310 | 313 | 305 | 308 | 21,000 | 1,540 |
| 1998-04-28 | 310 | 320 | 310 | 310 | 74,000 | 1,550 |
| 1998-04-27 | 315 | 315 | 310 | 310 | 68,000 | 1,550 |
| 1998-04-24 | 312 | 317 | 312 | 313 | 65,000 | 1,565 |
| 1998-04-23 | 319 | 319 | 310 | 315 | 82,000 | 1,575 |
| 1998-04-22 | 324 | 324 | 311 | 317 | 69,000 | 1,585 |
| 1998-04-21 | 315 | 324 | 314 | 324 | 21,000 | 1,620 |
| 1998-04-20 | 324 | 324 | 312 | 315 | 28,000 | 1,575 |
| 1998-04-17 | 330 | 330 | 315 | 316 | 39,000 | 1,580 |
| 1998-04-16 | 335 | 340 | 325 | 325 | 67,000 | 1,625 |
| 1998-04-15 | 344 | 351 | 338 | 339 | 47,000 | 1,695 |
| 1998-04-14 | 345 | 345 | 338 | 338 | 47,000 | 1,690 |
| 1998-04-13 | 354 | 354 | 335 | 335 | 53,000 | 1,675 |
| 1998-04-10 | 357 | 357 | 330 | 341 | 146,000 | 1,705 |
| 1998-04-09 | 359 | 359 | 351 | 352 | 88,000 | 1,760 |
| 1998-04-08 | 344 | 360 | 343 | 359 | 119,000 | 1,795 |
| 1998-04-07 | 330 | 350 | 325 | 349 | 119,000 | 1,745 |
| 1998-04-06 | 305 | 310 | 299 | 310 | 74,000 | 1,550 |
| 1998-04-03 | 314 | 314 | 295 | 300 | 68,000 | 1,500 |
| 1998-04-02 | 316 | 316 | 280 | 285 | 89,000 | 1,425 |
| 1998-04-01 | 320 | 320 | 310 | 315 | 65,000 | 1,575 |
| 1998-03-31 | 330 | 330 | 308 | 310 | 129,000 | 1,550 |
| 1998-03-30 | 339 | 339 | 330 | 330 | 73,000 | 1,650 |
| 1998-03-27 | 352 | 358 | 335 | 340 | 43,000 | 1,700 |
| 1998-03-26 | 348 | 368 | 348 | 352 | 49,000 | 1,760 |
| 1998-03-25 | 339 | 348 | 336 | 348 | 62,000 | 1,740 |
| 1998-03-24 | 332 | 338 | 332 | 338 | 55,000 | 1,690 |
| 1998-03-23 | 339 | 343 | 331 | 331 | 169,000 | 1,655 |
| 1998-03-20 | 344 | 350 | 336 | 336 | 154,000 | 1,680 |
| 1998-03-19 | 345 | 347 | 340 | 341 | 65,000 | 1,705 |
| 1998-03-18 | 350 | 357 | 345 | 345 | 137,000 | 1,725 |
| 1998-03-17 | 349 | 352 | 346 | 350 | 172,000 | 1,750 |
| 1998-03-16 | 365 | 365 | 343 | 345 | 112,000 | 1,725 |
| 1998-03-13 | 344 | 361 | 340 | 361 | 146,000 | 1,805 |
| 1998-03-12 | 352 | 355 | 346 | 346 | 63,000 | 1,730 |
| 1998-03-11 | 364 | 364 | 350 | 352 | 63,000 | 1,760 |
| 1998-03-10 | 355 | 360 | 355 | 360 | 62,000 | 1,800 |
| 1998-03-09 | 362 | 363 | 355 | 355 | 188,000 | 1,775 |
| 1998-03-06 | 362 | 365 | 361 | 362 | 133,000 | 1,810 |
| 1998-03-05 | 366 | 368 | 362 | 365 | 53,000 | 1,825 |
| 1998-03-04 | 380 | 380 | 368 | 368 | 28,000 | 1,840 |
| 1998-03-03 | 388 | 388 | 376 | 381 | 140,000 | 1,905 |
| 1998-03-02 | 380 | 384 | 375 | 384 | 170,000 | 1,920 |
| 1998-02-27 | 370 | 380 | 361 | 365 | 147,000 | 1,825 |
| 1998-02-26 | 365 | 365 | 360 | 363 | 113,000 | 1,815 |
| 1998-02-25 | 360 | 365 | 355 | 361 | 489,000 | 1,805 |
| 1998-02-24 | 362 | 364 | 358 | 360 | 299,000 | 1,800 |
| 1998-02-23 | 369 | 369 | 360 | 364 | 325,000 | 1,820 |
| 1998-02-20 | 400 | 409 | 366 | 370 | 1,472,000 | 1,850 |
| 1998-02-19 | 369 | 396 | 369 | 395 | 1,690,000 | 1,975 |
| 1998-02-18 | 341 | 395 | 341 | 361 | 1,047,000 | 1,805 |
| 1998-02-17 | 320 | 336 | 314 | 336 | 119,000 | 1,680 |
| 1998-02-16 | 326 | 328 | 313 | 315 | 45,000 | 1,575 |
| 1998-02-13 | 336 | 336 | 325 | 326 | 67,000 | 1,630 |
| 1998-02-12 | 333 | 338 | 330 | 335 | 135,000 | 1,675 |
| 1998-02-10 | 330 | 330 | 325 | 328 | 108,000 | 1,640 |
| 1998-02-09 | 320 | 325 | 319 | 325 | 93,000 | 1,625 |
| 1998-02-06 | 315 | 318 | 313 | 315 | 260,000 | 1,575 |
| 1998-02-05 | 301 | 309 | 300 | 309 | 219,000 | 1,545 |
| 1998-02-04 | 305 | 307 | 300 | 300 | 66,000 | 1,500 |
| 1998-02-03 | 314 | 314 | 295 | 297 | 79,000 | 1,485 |
| 1998-02-02 | 308 | 309 | 293 | 299 | 90,000 | 1,495 |
| 1998-01-30 | 308 | 308 | 299 | 299 | 132,000 | 1,495 |
| 1998-01-29 | 320 | 320 | 305 | 308 | 104,000 | 1,540 |
| 1998-01-28 | 315 | 325 | 313 | 313 | 145,000 | 1,565 |
| 1998-01-27 | 311 | 316 | 310 | 312 | 258,000 | 1,560 |
| 1998-01-26 | 288 | 318 | 288 | 302 | 154,000 | 1,510 |
| 1998-01-23 | 281 | 281 | 270 | 279 | 117,000 | 1,395 |
| 1998-01-22 | 278 | 279 | 270 | 273 | 100,000 | 1,365 |
| 1998-01-21 | 271 | 275 | 270 | 274 | 104,000 | 1,370 |
| 1998-01-20 | 274 | 279 | 264 | 264 | 47,000 | 1,320 |
| 1998-01-19 | 269 | 285 | 266 | 281 | 138,000 | 1,405 |
| 1998-01-16 | 231 | 250 | 231 | 250 | 97,000 | 1,250 |
| 1998-01-14 | 235 | 236 | 231 | 231 | 59,000 | 1,155 |
| 1998-01-13 | 234 | 234 | 231 | 231 | 73,000 | 1,155 |
| 1998-01-12 | 239 | 239 | 235 | 235 | 26,000 | 1,175 |
| 1998-01-09 | 240 | 247 | 240 | 240 | 33,000 | 1,200 |
| 1998-01-08 | 239 | 250 | 239 | 250 | 35,000 | 1,250 |
| 1998-01-07 | 235 | 240 | 235 | 237 | 116,000 | 1,185 |
| 1998-01-06 | 243 | 243 | 230 | 232 | 44,000 | 1,160 |
| 1998-01-05 | 244 | 249 | 240 | 243 | 43,000 | 1,215 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
