5122 オカモト(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 225 | 225 | 220 | 225 | 63,000 | 1,125 |
| 1999-12-29 | 223 | 233 | 223 | 229 | 84,000 | 1,145 |
| 1999-12-28 | 230 | 230 | 224 | 230 | 38,000 | 1,150 |
| 1999-12-27 | 230 | 230 | 225 | 230 | 47,000 | 1,150 |
| 1999-12-24 | 224 | 231 | 222 | 230 | 92,000 | 1,150 |
| 1999-12-22 | 222 | 225 | 222 | 224 | 73,000 | 1,120 |
| 1999-12-21 | 222 | 227 | 220 | 222 | 185,000 | 1,110 |
| 1999-12-20 | 222 | 229 | 221 | 223 | 131,000 | 1,115 |
| 1999-12-17 | 223 | 223 | 220 | 222 | 127,000 | 1,110 |
| 1999-12-16 | 220 | 225 | 220 | 223 | 168,000 | 1,115 |
| 1999-12-15 | 229 | 229 | 220 | 223 | 258,000 | 1,115 |
| 1999-12-14 | 230 | 233 | 225 | 226 | 139,000 | 1,130 |
| 1999-12-13 | 242 | 242 | 229 | 234 | 160,000 | 1,170 |
| 1999-12-10 | 239 | 247 | 237 | 242 | 137,000 | 1,210 |
| 1999-12-09 | 242 | 242 | 240 | 240 | 93,000 | 1,200 |
| 1999-12-08 | 245 | 248 | 241 | 242 | 67,000 | 1,210 |
| 1999-12-07 | 244 | 248 | 244 | 245 | 90,000 | 1,225 |
| 1999-12-06 | 255 | 258 | 248 | 248 | 70,000 | 1,240 |
| 1999-12-03 | 246 | 259 | 245 | 250 | 182,000 | 1,250 |
| 1999-12-02 | 251 | 251 | 243 | 243 | 145,000 | 1,215 |
| 1999-12-01 | 258 | 258 | 251 | 256 | 67,000 | 1,280 |
| 1999-11-30 | 253 | 254 | 250 | 250 | 57,000 | 1,250 |
| 1999-11-29 | 253 | 253 | 248 | 253 | 53,000 | 1,265 |
| 1999-11-26 | 243 | 250 | 240 | 248 | 119,000 | 1,240 |
| 1999-11-25 | 260 | 260 | 240 | 240 | 105,000 | 1,200 |
| 1999-11-24 | 260 | 261 | 260 | 261 | 33,000 | 1,305 |
| 1999-11-22 | 268 | 268 | 260 | 260 | 53,000 | 1,300 |
| 1999-11-19 | 267 | 269 | 259 | 269 | 72,000 | 1,345 |
| 1999-11-18 | 259 | 267 | 259 | 267 | 85,000 | 1,335 |
| 1999-11-17 | 250 | 259 | 250 | 259 | 119,000 | 1,295 |
| 1999-11-16 | 240 | 252 | 240 | 250 | 86,000 | 1,250 |
| 1999-11-15 | 256 | 256 | 240 | 240 | 91,000 | 1,200 |
| 1999-11-12 | 241 | 249 | 241 | 241 | 114,000 | 1,205 |
| 1999-11-11 | 251 | 252 | 240 | 241 | 88,000 | 1,205 |
| 1999-11-10 | 252 | 258 | 250 | 258 | 105,000 | 1,290 |
| 1999-11-09 | 257 | 260 | 254 | 254 | 77,000 | 1,270 |
| 1999-11-08 | 259 | 260 | 256 | 259 | 51,000 | 1,295 |
| 1999-11-05 | 258 | 259 | 256 | 259 | 81,000 | 1,295 |
| 1999-11-04 | 257 | 260 | 256 | 260 | 67,000 | 1,300 |
| 1999-11-02 | 261 | 261 | 257 | 260 | 50,000 | 1,300 |
| 1999-11-01 | 266 | 266 | 258 | 263 | 36,000 | 1,315 |
| 1999-10-29 | 265 | 267 | 256 | 263 | 103,000 | 1,315 |
| 1999-10-28 | 265 | 265 | 255 | 256 | 95,000 | 1,280 |
| 1999-10-27 | 261 | 264 | 260 | 264 | 41,000 | 1,320 |
| 1999-10-26 | 261 | 261 | 260 | 261 | 54,000 | 1,305 |
| 1999-10-25 | 260 | 265 | 258 | 263 | 32,000 | 1,315 |
| 1999-10-22 | 260 | 265 | 258 | 260 | 51,000 | 1,300 |
| 1999-10-21 | 264 | 267 | 260 | 265 | 43,000 | 1,325 |
| 1999-10-20 | 267 | 267 | 263 | 264 | 73,000 | 1,320 |
| 1999-10-19 | 261 | 265 | 259 | 265 | 80,000 | 1,325 |
| 1999-10-18 | 268 | 268 | 261 | 261 | 55,000 | 1,305 |
| 1999-10-15 | 269 | 269 | 261 | 261 | 98,000 | 1,305 |
| 1999-10-14 | 265 | 267 | 263 | 264 | 51,000 | 1,320 |
| 1999-10-13 | 265 | 266 | 263 | 265 | 59,000 | 1,325 |
| 1999-10-12 | 268 | 268 | 263 | 266 | 99,000 | 1,330 |
| 1999-10-08 | 264 | 265 | 261 | 263 | 65,000 | 1,315 |
| 1999-10-07 | 265 | 265 | 260 | 264 | 81,000 | 1,320 |
| 1999-10-06 | 260 | 265 | 260 | 263 | 80,000 | 1,315 |
| 1999-10-05 | 264 | 264 | 259 | 260 | 93,000 | 1,300 |
| 1999-10-04 | 262 | 263 | 258 | 259 | 113,000 | 1,295 |
| 1999-10-01 | 265 | 265 | 258 | 260 | 135,000 | 1,300 |
| 1999-09-30 | 256 | 260 | 255 | 260 | 81,000 | 1,300 |
| 1999-09-29 | 259 | 259 | 251 | 256 | 51,000 | 1,280 |
| 1999-09-28 | 260 | 263 | 255 | 255 | 44,000 | 1,275 |
| 1999-09-27 | 267 | 267 | 253 | 254 | 67,000 | 1,270 |
| 1999-09-24 | 254 | 258 | 250 | 251 | 306,000 | 1,255 |
| 1999-09-22 | 256 | 256 | 251 | 254 | 261,000 | 1,270 |
| 1999-09-21 | 265 | 265 | 260 | 260 | 178,000 | 1,300 |
| 1999-09-20 | 270 | 270 | 264 | 265 | 91,000 | 1,325 |
| 1999-09-17 | 270 | 274 | 266 | 266 | 182,000 | 1,330 |
| 1999-09-16 | 268 | 270 | 260 | 270 | 186,000 | 1,350 |
| 1999-09-14 | 268 | 268 | 264 | 268 | 268,000 | 1,340 |
| 1999-09-13 | 268 | 276 | 266 | 268 | 166,000 | 1,340 |
| 1999-09-10 | 265 | 267 | 265 | 266 | 194,000 | 1,330 |
| 1999-09-09 | 265 | 270 | 264 | 265 | 85,000 | 1,325 |
| 1999-09-08 | 271 | 272 | 265 | 265 | 128,000 | 1,325 |
| 1999-09-07 | 275 | 275 | 270 | 273 | 47,000 | 1,365 |
| 1999-09-06 | 273 | 274 | 266 | 274 | 102,000 | 1,370 |
| 1999-09-03 | 271 | 276 | 265 | 273 | 95,000 | 1,365 |
| 1999-09-02 | 272 | 275 | 267 | 272 | 299,000 | 1,360 |
| 1999-09-01 | 256 | 269 | 256 | 262 | 615,000 | 1,310 |
| 1999-08-31 | 261 | 280 | 253 | 253 | 1,024,000 | 1,265 |
| 1999-08-30 | 265 | 267 | 255 | 260 | 516,000 | 1,300 |
| 1999-08-27 | 262 | 270 | 262 | 267 | 308,000 | 1,335 |
| 1999-08-26 | 270 | 272 | 261 | 261 | 245,000 | 1,305 |
| 1999-08-25 | 271 | 274 | 270 | 270 | 228,000 | 1,350 |
| 1999-08-24 | 275 | 280 | 271 | 271 | 157,000 | 1,355 |
| 1999-08-23 | 275 | 276 | 270 | 271 | 239,000 | 1,355 |
| 1999-08-20 | 271 | 276 | 271 | 275 | 324,000 | 1,375 |
| 1999-08-19 | 275 | 280 | 270 | 271 | 249,000 | 1,355 |
| 1999-08-18 | 273 | 278 | 273 | 275 | 538,000 | 1,375 |
| 1999-08-17 | 295 | 295 | 292 | 293 | 42,000 | 1,465 |
| 1999-08-16 | 296 | 297 | 292 | 296 | 74,000 | 1,480 |
| 1999-08-13 | 290 | 296 | 290 | 291 | 32,000 | 1,455 |
| 1999-08-12 | 291 | 291 | 289 | 290 | 53,000 | 1,450 |
| 1999-08-11 | 293 | 293 | 290 | 291 | 42,000 | 1,455 |
| 1999-08-10 | 294 | 294 | 288 | 293 | 114,000 | 1,465 |
| 1999-08-09 | 292 | 295 | 291 | 294 | 28,000 | 1,470 |
| 1999-08-06 | 299 | 299 | 292 | 292 | 90,000 | 1,460 |
| 1999-08-05 | 300 | 302 | 299 | 302 | 164,000 | 1,510 |
| 1999-08-04 | 299 | 302 | 299 | 300 | 19,000 | 1,500 |
| 1999-08-03 | 299 | 301 | 298 | 300 | 80,000 | 1,500 |
| 1999-08-02 | 306 | 307 | 300 | 300 | 56,000 | 1,500 |
| 1999-07-30 | 302 | 308 | 300 | 308 | 91,000 | 1,540 |
| 1999-07-29 | 305 | 305 | 302 | 302 | 28,000 | 1,510 |
| 1999-07-28 | 304 | 305 | 302 | 305 | 36,000 | 1,525 |
| 1999-07-27 | 305 | 307 | 300 | 305 | 89,000 | 1,525 |
| 1999-07-26 | 307 | 307 | 304 | 305 | 74,000 | 1,525 |
| 1999-07-23 | 308 | 320 | 308 | 311 | 334,000 | 1,555 |
| 1999-07-22 | 314 | 315 | 310 | 310 | 42,000 | 1,550 |
| 1999-07-21 | 318 | 320 | 314 | 320 | 125,000 | 1,600 |
| 1999-07-19 | 314 | 314 | 309 | 309 | 76,000 | 1,545 |
| 1999-07-16 | 317 | 317 | 310 | 314 | 110,000 | 1,570 |
| 1999-07-15 | 318 | 318 | 314 | 317 | 91,000 | 1,585 |
| 1999-07-14 | 313 | 314 | 309 | 314 | 85,000 | 1,570 |
| 1999-07-13 | 310 | 320 | 310 | 314 | 214,000 | 1,570 |
| 1999-07-12 | 305 | 306 | 302 | 302 | 87,000 | 1,510 |
| 1999-07-09 | 302 | 305 | 302 | 305 | 93,000 | 1,525 |
| 1999-07-08 | 303 | 304 | 302 | 302 | 96,000 | 1,510 |
| 1999-07-07 | 306 | 307 | 303 | 303 | 123,000 | 1,515 |
| 1999-07-06 | 306 | 306 | 303 | 305 | 145,000 | 1,525 |
| 1999-07-05 | 308 | 310 | 305 | 306 | 89,000 | 1,530 |
| 1999-07-02 | 311 | 312 | 305 | 308 | 121,000 | 1,540 |
| 1999-07-01 | 314 | 315 | 311 | 312 | 134,000 | 1,560 |
| 1999-06-30 | 314 | 314 | 308 | 310 | 117,000 | 1,550 |
| 1999-06-29 | 303 | 305 | 303 | 304 | 56,000 | 1,520 |
| 1999-06-28 | 310 | 310 | 305 | 306 | 36,000 | 1,530 |
| 1999-06-25 | 310 | 312 | 308 | 308 | 73,000 | 1,540 |
| 1999-06-24 | 313 | 313 | 309 | 312 | 107,000 | 1,560 |
| 1999-06-23 | 313 | 319 | 313 | 315 | 39,000 | 1,575 |
| 1999-06-22 | 318 | 322 | 314 | 320 | 112,000 | 1,600 |
| 1999-06-21 | 320 | 322 | 316 | 316 | 108,000 | 1,580 |
| 1999-06-18 | 318 | 320 | 315 | 315 | 186,000 | 1,575 |
| 1999-06-17 | 328 | 328 | 313 | 313 | 156,000 | 1,565 |
| 1999-06-16 | 310 | 331 | 308 | 324 | 601,000 | 1,620 |
| 1999-06-15 | 313 | 313 | 308 | 308 | 109,000 | 1,540 |
| 1999-06-14 | 308 | 311 | 308 | 310 | 58,000 | 1,550 |
| 1999-06-11 | 305 | 310 | 305 | 308 | 200,000 | 1,540 |
| 1999-06-10 | 305 | 310 | 304 | 310 | 94,000 | 1,550 |
| 1999-06-09 | 302 | 307 | 298 | 307 | 164,000 | 1,535 |
| 1999-06-08 | 297 | 298 | 293 | 298 | 51,000 | 1,490 |
| 1999-06-07 | 295 | 300 | 295 | 297 | 33,000 | 1,485 |
| 1999-06-04 | 299 | 300 | 298 | 299 | 24,000 | 1,495 |
| 1999-06-03 | 302 | 302 | 299 | 300 | 38,000 | 1,500 |
| 1999-06-02 | 309 | 309 | 302 | 302 | 40,000 | 1,510 |
| 1999-06-01 | 314 | 314 | 305 | 309 | 82,000 | 1,545 |
| 1999-05-31 | 294 | 310 | 292 | 309 | 60,000 | 1,545 |
| 1999-05-28 | 298 | 298 | 294 | 295 | 37,000 | 1,475 |
| 1999-05-27 | 295 | 302 | 295 | 301 | 28,000 | 1,505 |
| 1999-05-26 | 295 | 295 | 293 | 295 | 75,000 | 1,475 |
| 1999-05-25 | 300 | 302 | 295 | 295 | 104,000 | 1,475 |
| 1999-05-24 | 304 | 310 | 303 | 307 | 48,000 | 1,535 |
| 1999-05-21 | 304 | 304 | 300 | 300 | 59,000 | 1,500 |
| 1999-05-20 | 312 | 312 | 305 | 305 | 74,000 | 1,525 |
| 1999-05-19 | 312 | 312 | 305 | 311 | 114,000 | 1,555 |
| 1999-05-18 | 311 | 315 | 311 | 312 | 147,000 | 1,560 |
| 1999-05-17 | 316 | 319 | 308 | 308 | 188,000 | 1,540 |
| 1999-05-14 | 324 | 324 | 316 | 316 | 121,000 | 1,580 |
| 1999-05-13 | 320 | 324 | 317 | 324 | 233,000 | 1,620 |
| 1999-05-12 | 316 | 324 | 313 | 318 | 183,000 | 1,590 |
| 1999-05-11 | 325 | 328 | 316 | 316 | 239,000 | 1,580 |
| 1999-05-10 | 312 | 340 | 312 | 334 | 814,000 | 1,670 |
| 1999-05-07 | 293 | 313 | 292 | 312 | 644,000 | 1,560 |
| 1999-05-06 | 293 | 293 | 290 | 293 | 157,000 | 1,465 |
| 1999-04-30 | 293 | 294 | 292 | 293 | 59,000 | 1,465 |
| 1999-04-28 | 291 | 296 | 290 | 293 | 107,000 | 1,465 |
| 1999-04-27 | 293 | 294 | 290 | 293 | 74,000 | 1,465 |
| 1999-04-26 | 291 | 296 | 291 | 296 | 65,000 | 1,480 |
| 1999-04-23 | 291 | 296 | 291 | 296 | 69,000 | 1,480 |
| 1999-04-22 | 297 | 297 | 291 | 291 | 45,000 | 1,455 |
| 1999-04-21 | 301 | 301 | 292 | 297 | 74,000 | 1,485 |
| 1999-04-20 | 306 | 306 | 302 | 302 | 56,000 | 1,510 |
| 1999-04-19 | 307 | 307 | 300 | 301 | 80,000 | 1,505 |
| 1999-04-16 | 300 | 309 | 300 | 309 | 78,000 | 1,545 |
| 1999-04-15 | 309 | 309 | 298 | 300 | 74,000 | 1,500 |
| 1999-04-14 | 300 | 304 | 298 | 303 | 192,000 | 1,515 |
| 1999-04-13 | 306 | 307 | 298 | 300 | 140,000 | 1,500 |
| 1999-04-12 | 311 | 311 | 305 | 307 | 89,000 | 1,535 |
| 1999-04-09 | 312 | 315 | 309 | 311 | 214,000 | 1,555 |
| 1999-04-08 | 300 | 310 | 299 | 310 | 197,000 | 1,550 |
| 1999-04-07 | 298 | 299 | 293 | 299 | 96,000 | 1,495 |
| 1999-04-06 | 290 | 299 | 290 | 299 | 101,000 | 1,495 |
| 1999-04-05 | 290 | 298 | 290 | 290 | 130,000 | 1,450 |
| 1999-04-02 | 286 | 290 | 284 | 289 | 80,000 | 1,445 |
| 1999-04-01 | 286 | 289 | 275 | 282 | 119,000 | 1,410 |
| 1999-03-31 | 290 | 290 | 280 | 280 | 94,000 | 1,400 |
| 1999-03-30 | 290 | 294 | 290 | 290 | 62,000 | 1,450 |
| 1999-03-29 | 280 | 294 | 280 | 294 | 61,000 | 1,470 |
| 1999-03-26 | 266 | 281 | 266 | 277 | 73,000 | 1,385 |
| 1999-03-25 | 298 | 298 | 260 | 280 | 319,000 | 1,400 |
| 1999-03-24 | 290 | 290 | 284 | 285 | 104,000 | 1,425 |
| 1999-03-23 | 299 | 299 | 291 | 291 | 118,000 | 1,455 |
| 1999-03-19 | 290 | 300 | 285 | 294 | 105,000 | 1,470 |
| 1999-03-18 | 296 | 305 | 295 | 300 | 257,000 | 1,500 |
| 1999-03-17 | 297 | 297 | 288 | 294 | 127,000 | 1,470 |
| 1999-03-16 | 285 | 296 | 285 | 296 | 252,000 | 1,480 |
| 1999-03-15 | 281 | 285 | 280 | 283 | 159,000 | 1,415 |
| 1999-03-12 | 280 | 280 | 275 | 280 | 117,000 | 1,400 |
| 1999-03-11 | 273 | 280 | 271 | 280 | 80,000 | 1,400 |
| 1999-03-10 | 275 | 278 | 270 | 278 | 50,000 | 1,390 |
| 1999-03-09 | 271 | 275 | 270 | 271 | 31,000 | 1,355 |
| 1999-03-08 | 270 | 280 | 270 | 271 | 48,000 | 1,355 |
| 1999-03-05 | 267 | 280 | 267 | 280 | 82,000 | 1,400 |
| 1999-03-04 | 267 | 271 | 266 | 266 | 50,000 | 1,330 |
| 1999-03-03 | 271 | 271 | 266 | 270 | 35,000 | 1,350 |
| 1999-03-02 | 278 | 278 | 271 | 275 | 74,000 | 1,375 |
| 1999-03-01 | 279 | 279 | 273 | 273 | 106,000 | 1,365 |
| 1999-02-26 | 267 | 270 | 264 | 264 | 59,000 | 1,320 |
| 1999-02-25 | 269 | 269 | 266 | 266 | 26,000 | 1,330 |
| 1999-02-24 | 275 | 275 | 268 | 270 | 35,000 | 1,350 |
| 1999-02-23 | 271 | 280 | 270 | 275 | 72,000 | 1,375 |
| 1999-02-22 | 272 | 272 | 265 | 271 | 60,000 | 1,355 |
| 1999-02-19 | 279 | 279 | 271 | 277 | 49,000 | 1,385 |
| 1999-02-18 | 280 | 280 | 275 | 279 | 93,000 | 1,395 |
| 1999-02-17 | 280 | 280 | 265 | 280 | 45,000 | 1,400 |
| 1999-02-16 | 280 | 283 | 280 | 280 | 124,000 | 1,400 |
| 1999-02-15 | 280 | 284 | 278 | 280 | 134,000 | 1,400 |
| 1999-02-12 | 271 | 275 | 265 | 275 | 84,000 | 1,375 |
| 1999-02-10 | 266 | 270 | 266 | 269 | 51,000 | 1,345 |
| 1999-02-09 | 268 | 270 | 265 | 266 | 32,000 | 1,330 |
| 1999-02-08 | 262 | 266 | 261 | 266 | 10,000 | 1,330 |
| 1999-02-05 | 266 | 268 | 261 | 268 | 190,000 | 1,340 |
| 1999-02-04 | 264 | 270 | 264 | 270 | 8,000 | 1,350 |
| 1999-02-03 | 274 | 274 | 265 | 265 | 26,000 | 1,325 |
| 1999-02-02 | 275 | 275 | 270 | 275 | 43,000 | 1,375 |
| 1999-02-01 | 278 | 278 | 268 | 275 | 82,000 | 1,375 |
| 1999-01-29 | 270 | 276 | 270 | 270 | 41,000 | 1,350 |
| 1999-01-28 | 280 | 280 | 266 | 267 | 98,000 | 1,335 |
| 1999-01-27 | 275 | 280 | 274 | 278 | 123,000 | 1,390 |
| 1999-01-26 | 269 | 274 | 265 | 274 | 107,000 | 1,370 |
| 1999-01-25 | 267 | 268 | 265 | 268 | 21,000 | 1,340 |
| 1999-01-22 | 270 | 270 | 267 | 270 | 45,000 | 1,350 |
| 1999-01-21 | 269 | 270 | 265 | 268 | 52,000 | 1,340 |
| 1999-01-20 | 275 | 275 | 263 | 269 | 45,000 | 1,345 |
| 1999-01-19 | 274 | 274 | 268 | 274 | 44,000 | 1,370 |
| 1999-01-18 | 261 | 272 | 261 | 268 | 57,000 | 1,340 |
| 1999-01-14 | 264 | 264 | 254 | 260 | 63,000 | 1,300 |
| 1999-01-13 | 270 | 270 | 264 | 264 | 85,000 | 1,320 |
| 1999-01-12 | 275 | 275 | 268 | 271 | 57,000 | 1,355 |
| 1999-01-11 | 280 | 283 | 276 | 276 | 165,000 | 1,380 |
| 1999-01-08 | 269 | 285 | 267 | 280 | 439,000 | 1,400 |
| 1999-01-07 | 278 | 283 | 268 | 268 | 379,000 | 1,340 |
| 1999-01-06 | 263 | 278 | 263 | 277 | 427,000 | 1,385 |
| 1999-01-05 | 260 | 261 | 258 | 258 | 154,000 | 1,290 |
| 1999-01-04 | 264 | 264 | 257 | 258 | 108,000 | 1,290 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
