5122 オカモト(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 241 | 245 | 241 | 243 | 61,000 | 1,215 |
| 2000-12-28 | 244 | 249 | 244 | 249 | 34,000 | 1,245 |
| 2000-12-27 | 243 | 247 | 242 | 243 | 23,000 | 1,215 |
| 2000-12-26 | 240 | 247 | 240 | 242 | 56,000 | 1,210 |
| 2000-12-25 | 247 | 248 | 240 | 247 | 51,000 | 1,235 |
| 2000-12-22 | 240 | 243 | 240 | 243 | 57,000 | 1,215 |
| 2000-12-21 | 242 | 244 | 240 | 242 | 50,000 | 1,210 |
| 2000-12-20 | 243 | 250 | 242 | 250 | 33,000 | 1,250 |
| 2000-12-19 | 250 | 250 | 241 | 242 | 60,000 | 1,210 |
| 2000-12-18 | 264 | 264 | 248 | 249 | 80,000 | 1,245 |
| 2000-12-15 | 255 | 255 | 249 | 249 | 42,000 | 1,245 |
| 2000-12-14 | 252 | 253 | 248 | 248 | 38,000 | 1,240 |
| 2000-12-13 | 250 | 250 | 250 | 250 | 65,000 | 1,250 |
| 2000-12-12 | 254 | 254 | 250 | 250 | 34,000 | 1,250 |
| 2000-12-11 | 250 | 250 | 248 | 250 | 38,000 | 1,250 |
| 2000-12-08 | 250 | 250 | 247 | 248 | 89,000 | 1,240 |
| 2000-12-07 | 250 | 250 | 242 | 244 | 20,000 | 1,220 |
| 2000-12-06 | 250 | 252 | 245 | 245 | 51,000 | 1,225 |
| 2000-12-05 | 252 | 254 | 250 | 250 | 49,000 | 1,250 |
| 2000-12-04 | 256 | 257 | 252 | 252 | 47,000 | 1,260 |
| 2000-12-01 | 248 | 255 | 246 | 254 | 138,000 | 1,270 |
| 2000-11-30 | 240 | 248 | 240 | 248 | 68,000 | 1,240 |
| 2000-11-29 | 245 | 245 | 240 | 240 | 28,000 | 1,200 |
| 2000-11-28 | 244 | 249 | 243 | 244 | 92,000 | 1,220 |
| 2000-11-27 | 245 | 246 | 242 | 244 | 38,000 | 1,220 |
| 2000-11-24 | 239 | 245 | 238 | 245 | 120,000 | 1,225 |
| 2000-11-22 | 242 | 244 | 235 | 237 | 62,000 | 1,185 |
| 2000-11-21 | 245 | 245 | 240 | 240 | 25,000 | 1,200 |
| 2000-11-20 | 246 | 247 | 246 | 247 | 59,000 | 1,235 |
| 2000-11-17 | 240 | 242 | 235 | 241 | 37,000 | 1,205 |
| 2000-11-16 | 236 | 238 | 235 | 235 | 54,000 | 1,175 |
| 2000-11-15 | 250 | 250 | 235 | 235 | 70,000 | 1,175 |
| 2000-11-14 | 239 | 239 | 236 | 239 | 13,000 | 1,195 |
| 2000-11-13 | 240 | 241 | 237 | 240 | 21,000 | 1,200 |
| 2000-11-10 | 238 | 241 | 238 | 240 | 13,000 | 1,200 |
| 2000-11-09 | 240 | 241 | 239 | 239 | 22,000 | 1,195 |
| 2000-11-08 | 238 | 240 | 238 | 239 | 11,000 | 1,195 |
| 2000-11-07 | 245 | 253 | 238 | 238 | 41,000 | 1,190 |
| 2000-11-06 | 241 | 250 | 240 | 249 | 45,000 | 1,245 |
| 2000-11-02 | 246 | 246 | 240 | 241 | 46,000 | 1,205 |
| 2000-11-01 | 229 | 246 | 229 | 245 | 130,000 | 1,225 |
| 2000-10-31 | 231 | 231 | 225 | 229 | 104,000 | 1,145 |
| 2000-10-30 | 231 | 233 | 230 | 232 | 49,000 | 1,160 |
| 2000-10-27 | 231 | 234 | 230 | 230 | 88,000 | 1,150 |
| 2000-10-26 | 230 | 233 | 228 | 230 | 106,000 | 1,150 |
| 2000-10-25 | 233 | 236 | 233 | 233 | 105,000 | 1,165 |
| 2000-10-24 | 240 | 243 | 236 | 240 | 101,000 | 1,200 |
| 2000-10-23 | 247 | 249 | 243 | 245 | 76,000 | 1,225 |
| 2000-10-20 | 246 | 254 | 246 | 253 | 45,000 | 1,265 |
| 2000-10-19 | 245 | 255 | 245 | 251 | 65,000 | 1,255 |
| 2000-10-18 | 259 | 259 | 244 | 247 | 113,000 | 1,235 |
| 2000-10-17 | 259 | 259 | 255 | 256 | 30,000 | 1,280 |
| 2000-10-16 | 263 | 263 | 258 | 260 | 92,000 | 1,300 |
| 2000-10-13 | 255 | 258 | 254 | 258 | 63,000 | 1,290 |
| 2000-10-12 | 260 | 265 | 260 | 265 | 41,000 | 1,325 |
| 2000-10-11 | 260 | 267 | 260 | 267 | 63,000 | 1,335 |
| 2000-10-10 | 255 | 260 | 255 | 260 | 55,000 | 1,300 |
| 2000-10-06 | 261 | 270 | 261 | 270 | 81,000 | 1,350 |
| 2000-10-05 | 267 | 267 | 263 | 264 | 70,000 | 1,320 |
| 2000-10-04 | 261 | 267 | 250 | 250 | 80,000 | 1,250 |
| 2000-10-03 | 269 | 269 | 263 | 265 | 55,000 | 1,325 |
| 2000-10-02 | 266 | 270 | 265 | 269 | 65,000 | 1,345 |
| 2000-09-29 | 256 | 264 | 254 | 264 | 59,000 | 1,320 |
| 2000-09-28 | 254 | 256 | 251 | 251 | 30,000 | 1,255 |
| 2000-09-27 | 266 | 266 | 256 | 258 | 23,000 | 1,290 |
| 2000-09-26 | 262 | 265 | 261 | 261 | 33,000 | 1,305 |
| 2000-09-25 | 267 | 273 | 265 | 273 | 47,000 | 1,365 |
| 2000-09-22 | 265 | 275 | 265 | 275 | 67,000 | 1,375 |
| 2000-09-21 | 275 | 279 | 270 | 279 | 148,000 | 1,395 |
| 2000-09-20 | 272 | 277 | 265 | 277 | 145,000 | 1,385 |
| 2000-09-19 | 256 | 270 | 255 | 269 | 76,000 | 1,345 |
| 2000-09-18 | 267 | 267 | 262 | 267 | 74,000 | 1,335 |
| 2000-09-14 | 259 | 261 | 258 | 260 | 58,000 | 1,300 |
| 2000-09-13 | 258 | 260 | 258 | 260 | 42,000 | 1,300 |
| 2000-09-12 | 260 | 262 | 258 | 258 | 87,000 | 1,290 |
| 2000-09-11 | 265 | 265 | 261 | 265 | 71,000 | 1,325 |
| 2000-09-08 | 259 | 264 | 259 | 264 | 99,000 | 1,320 |
| 2000-09-07 | 255 | 259 | 250 | 259 | 109,000 | 1,295 |
| 2000-09-06 | 255 | 260 | 253 | 258 | 89,000 | 1,290 |
| 2000-09-05 | 256 | 261 | 254 | 260 | 62,000 | 1,300 |
| 2000-09-04 | 263 | 263 | 258 | 259 | 152,000 | 1,295 |
| 2000-09-01 | 274 | 274 | 262 | 263 | 116,000 | 1,315 |
| 2000-08-31 | 266 | 272 | 262 | 272 | 200,000 | 1,360 |
| 2000-08-30 | 260 | 262 | 260 | 261 | 81,000 | 1,305 |
| 2000-08-29 | 265 | 268 | 261 | 262 | 92,000 | 1,310 |
| 2000-08-28 | 270 | 270 | 265 | 268 | 131,000 | 1,340 |
| 2000-08-25 | 265 | 270 | 265 | 270 | 136,000 | 1,350 |
| 2000-08-24 | 266 | 272 | 265 | 270 | 113,000 | 1,350 |
| 2000-08-23 | 274 | 274 | 265 | 266 | 58,000 | 1,330 |
| 2000-08-22 | 275 | 275 | 270 | 275 | 71,000 | 1,375 |
| 2000-08-21 | 274 | 274 | 265 | 274 | 47,000 | 1,370 |
| 2000-08-18 | 272 | 275 | 261 | 269 | 75,000 | 1,345 |
| 2000-08-17 | 272 | 275 | 270 | 270 | 75,000 | 1,350 |
| 2000-08-16 | 273 | 279 | 273 | 277 | 105,000 | 1,385 |
| 2000-08-15 | 280 | 280 | 271 | 280 | 189,000 | 1,400 |
| 2000-08-14 | 280 | 280 | 271 | 279 | 92,000 | 1,395 |
| 2000-08-11 | 280 | 280 | 275 | 279 | 146,000 | 1,395 |
| 2000-08-10 | 274 | 284 | 272 | 277 | 296,000 | 1,385 |
| 2000-08-09 | 274 | 275 | 268 | 274 | 208,000 | 1,370 |
| 2000-08-08 | 272 | 275 | 268 | 274 | 244,000 | 1,370 |
| 2000-08-07 | 288 | 290 | 275 | 277 | 902,000 | 1,385 |
| 2000-08-04 | 263 | 295 | 256 | 290 | 1,087,000 | 1,450 |
| 2000-08-03 | 265 | 270 | 260 | 264 | 417,000 | 1,320 |
| 2000-08-02 | 258 | 262 | 252 | 262 | 277,000 | 1,310 |
| 2000-08-01 | 251 | 259 | 246 | 259 | 206,000 | 1,295 |
| 2000-07-31 | 249 | 249 | 237 | 246 | 95,000 | 1,230 |
| 2000-07-28 | 252 | 253 | 251 | 252 | 54,000 | 1,260 |
| 2000-07-27 | 254 | 254 | 245 | 252 | 118,000 | 1,260 |
| 2000-07-26 | 247 | 255 | 247 | 255 | 135,000 | 1,275 |
| 2000-07-25 | 252 | 254 | 246 | 247 | 94,000 | 1,235 |
| 2000-07-24 | 258 | 258 | 250 | 252 | 146,000 | 1,260 |
| 2000-07-21 | 258 | 260 | 257 | 258 | 146,000 | 1,290 |
| 2000-07-19 | 257 | 258 | 250 | 258 | 224,000 | 1,290 |
| 2000-07-18 | 260 | 265 | 258 | 259 | 362,000 | 1,295 |
| 2000-07-17 | 257 | 260 | 252 | 259 | 208,000 | 1,295 |
| 2000-07-14 | 255 | 255 | 252 | 252 | 87,000 | 1,260 |
| 2000-07-13 | 260 | 260 | 251 | 255 | 108,000 | 1,275 |
| 2000-07-12 | 260 | 260 | 256 | 259 | 154,000 | 1,295 |
| 2000-07-11 | 255 | 258 | 252 | 258 | 140,000 | 1,290 |
| 2000-07-10 | 259 | 259 | 250 | 252 | 148,000 | 1,260 |
| 2000-07-07 | 249 | 254 | 249 | 250 | 139,000 | 1,250 |
| 2000-07-06 | 251 | 254 | 245 | 249 | 215,000 | 1,245 |
| 2000-07-05 | 260 | 260 | 253 | 254 | 110,000 | 1,270 |
| 2000-07-04 | 270 | 271 | 259 | 262 | 251,000 | 1,310 |
| 2000-07-03 | 255 | 267 | 254 | 267 | 704,000 | 1,335 |
| 2000-06-30 | 244 | 251 | 243 | 250 | 713,000 | 1,250 |
| 2000-06-29 | 244 | 245 | 242 | 244 | 210,000 | 1,220 |
| 2000-06-28 | 241 | 242 | 237 | 241 | 279,000 | 1,205 |
| 2000-06-27 | 239 | 240 | 237 | 239 | 91,000 | 1,195 |
| 2000-06-26 | 239 | 240 | 235 | 235 | 113,000 | 1,175 |
| 2000-06-23 | 237 | 238 | 234 | 234 | 169,000 | 1,170 |
| 2000-06-22 | 236 | 242 | 236 | 237 | 164,000 | 1,185 |
| 2000-06-21 | 246 | 246 | 235 | 236 | 233,000 | 1,180 |
| 2000-06-20 | 242 | 244 | 240 | 241 | 359,000 | 1,205 |
| 2000-06-19 | 240 | 241 | 235 | 240 | 208,000 | 1,200 |
| 2000-06-16 | 239 | 239 | 232 | 235 | 69,000 | 1,175 |
| 2000-06-15 | 243 | 243 | 235 | 235 | 79,000 | 1,175 |
| 2000-06-14 | 245 | 245 | 236 | 237 | 70,000 | 1,185 |
| 2000-06-13 | 245 | 246 | 240 | 240 | 249,000 | 1,200 |
| 2000-06-12 | 234 | 244 | 229 | 244 | 517,000 | 1,220 |
| 2000-06-09 | 225 | 229 | 225 | 227 | 142,000 | 1,135 |
| 2000-06-08 | 231 | 231 | 225 | 229 | 111,000 | 1,145 |
| 2000-06-07 | 225 | 227 | 223 | 225 | 122,000 | 1,125 |
| 2000-06-06 | 231 | 232 | 221 | 221 | 109,000 | 1,105 |
| 2000-06-05 | 234 | 235 | 231 | 231 | 20,000 | 1,155 |
| 2000-06-02 | 234 | 235 | 231 | 233 | 54,000 | 1,165 |
| 2000-06-01 | 234 | 234 | 231 | 234 | 49,000 | 1,170 |
| 2000-05-31 | 234 | 235 | 230 | 232 | 97,000 | 1,160 |
| 2000-05-30 | 233 | 234 | 231 | 234 | 36,000 | 1,170 |
| 2000-05-29 | 230 | 233 | 230 | 232 | 12,000 | 1,160 |
| 2000-05-26 | 233 | 233 | 229 | 230 | 24,000 | 1,150 |
| 2000-05-25 | 228 | 234 | 228 | 228 | 12,000 | 1,140 |
| 2000-05-24 | 231 | 234 | 230 | 231 | 18,000 | 1,155 |
| 2000-05-23 | 234 | 235 | 231 | 235 | 35,000 | 1,175 |
| 2000-05-22 | 235 | 235 | 230 | 233 | 50,000 | 1,165 |
| 2000-05-19 | 230 | 233 | 230 | 233 | 59,000 | 1,165 |
| 2000-05-18 | 230 | 231 | 230 | 230 | 22,000 | 1,150 |
| 2000-05-17 | 234 | 234 | 231 | 231 | 37,000 | 1,155 |
| 2000-05-16 | 235 | 235 | 231 | 234 | 20,000 | 1,170 |
| 2000-05-15 | 236 | 236 | 232 | 233 | 58,000 | 1,165 |
| 2000-05-12 | 235 | 235 | 230 | 231 | 32,000 | 1,155 |
| 2000-05-11 | 231 | 235 | 230 | 235 | 27,000 | 1,175 |
| 2000-05-10 | 234 | 235 | 230 | 235 | 49,000 | 1,175 |
| 2000-05-09 | 230 | 232 | 230 | 232 | 23,000 | 1,160 |
| 2000-05-08 | 232 | 232 | 230 | 230 | 43,000 | 1,150 |
| 2000-05-02 | 235 | 235 | 226 | 231 | 42,000 | 1,155 |
| 2000-05-01 | 232 | 234 | 227 | 234 | 59,000 | 1,170 |
| 2000-04-28 | 223 | 228 | 222 | 222 | 111,000 | 1,110 |
| 2000-04-27 | 228 | 228 | 220 | 222 | 108,000 | 1,110 |
| 2000-04-26 | 228 | 229 | 228 | 229 | 30,000 | 1,145 |
| 2000-04-25 | 228 | 230 | 228 | 229 | 58,000 | 1,145 |
| 2000-04-24 | 225 | 228 | 221 | 227 | 78,000 | 1,135 |
| 2000-04-21 | 232 | 238 | 232 | 234 | 34,000 | 1,170 |
| 2000-04-20 | 235 | 239 | 230 | 239 | 91,000 | 1,195 |
| 2000-04-19 | 235 | 235 | 230 | 231 | 40,000 | 1,155 |
| 2000-04-18 | 235 | 235 | 227 | 235 | 95,000 | 1,175 |
| 2000-04-17 | 238 | 238 | 231 | 235 | 86,000 | 1,175 |
| 2000-04-14 | 238 | 238 | 234 | 238 | 46,000 | 1,190 |
| 2000-04-13 | 236 | 239 | 235 | 239 | 74,000 | 1,195 |
| 2000-04-12 | 238 | 239 | 236 | 239 | 46,000 | 1,195 |
| 2000-04-11 | 234 | 239 | 234 | 234 | 93,000 | 1,170 |
| 2000-04-10 | 233 | 235 | 233 | 234 | 54,000 | 1,170 |
| 2000-04-07 | 233 | 233 | 231 | 233 | 52,000 | 1,165 |
| 2000-04-06 | 235 | 235 | 230 | 230 | 121,000 | 1,150 |
| 2000-04-05 | 238 | 240 | 231 | 231 | 97,000 | 1,155 |
| 2000-04-04 | 240 | 240 | 235 | 235 | 40,000 | 1,175 |
| 2000-04-03 | 245 | 245 | 235 | 235 | 54,000 | 1,175 |
| 2000-03-31 | 242 | 242 | 236 | 240 | 49,000 | 1,200 |
| 2000-03-30 | 237 | 240 | 237 | 237 | 70,000 | 1,185 |
| 2000-03-29 | 239 | 240 | 235 | 237 | 80,000 | 1,185 |
| 2000-03-28 | 233 | 238 | 231 | 238 | 17,000 | 1,190 |
| 2000-03-27 | 233 | 238 | 232 | 238 | 52,000 | 1,190 |
| 2000-03-24 | 237 | 237 | 226 | 230 | 158,000 | 1,150 |
| 2000-03-23 | 236 | 238 | 231 | 238 | 46,000 | 1,190 |
| 2000-03-22 | 235 | 239 | 229 | 233 | 42,000 | 1,165 |
| 2000-03-21 | 242 | 242 | 230 | 235 | 56,000 | 1,175 |
| 2000-03-17 | 235 | 240 | 231 | 240 | 130,000 | 1,200 |
| 2000-03-16 | 232 | 232 | 225 | 231 | 113,000 | 1,155 |
| 2000-03-15 | 233 | 233 | 227 | 232 | 109,000 | 1,160 |
| 2000-03-14 | 232 | 232 | 225 | 228 | 131,000 | 1,140 |
| 2000-03-13 | 232 | 232 | 226 | 230 | 143,000 | 1,150 |
| 2000-03-10 | 223 | 231 | 223 | 231 | 321,000 | 1,155 |
| 2000-03-09 | 228 | 232 | 228 | 228 | 72,000 | 1,140 |
| 2000-03-08 | 228 | 230 | 227 | 228 | 56,000 | 1,140 |
| 2000-03-07 | 233 | 233 | 227 | 228 | 45,000 | 1,140 |
| 2000-03-06 | 229 | 233 | 227 | 228 | 59,000 | 1,140 |
| 2000-03-03 | 230 | 231 | 227 | 228 | 58,000 | 1,140 |
| 2000-03-02 | 237 | 237 | 230 | 230 | 103,000 | 1,150 |
| 2000-03-01 | 245 | 250 | 230 | 235 | 100,000 | 1,175 |
| 2000-02-29 | 227 | 242 | 227 | 235 | 74,000 | 1,175 |
| 2000-02-28 | 226 | 230 | 226 | 227 | 14,000 | 1,135 |
| 2000-02-25 | 225 | 232 | 222 | 230 | 85,000 | 1,150 |
| 2000-02-24 | 223 | 226 | 223 | 224 | 68,000 | 1,120 |
| 2000-02-23 | 222 | 224 | 222 | 223 | 75,000 | 1,115 |
| 2000-02-22 | 225 | 230 | 221 | 221 | 71,000 | 1,105 |
| 2000-02-21 | 230 | 236 | 221 | 225 | 60,000 | 1,125 |
| 2000-02-18 | 230 | 233 | 228 | 230 | 63,000 | 1,150 |
| 2000-02-17 | 239 | 239 | 230 | 230 | 42,000 | 1,150 |
| 2000-02-16 | 241 | 241 | 235 | 239 | 63,000 | 1,195 |
| 2000-02-15 | 250 | 250 | 240 | 241 | 53,000 | 1,205 |
| 2000-02-14 | 241 | 249 | 240 | 244 | 25,000 | 1,220 |
| 2000-02-10 | 249 | 249 | 240 | 240 | 38,000 | 1,200 |
| 2000-02-09 | 250 | 251 | 249 | 250 | 31,000 | 1,250 |
| 2000-02-08 | 255 | 255 | 249 | 249 | 138,000 | 1,245 |
| 2000-02-07 | 255 | 256 | 254 | 255 | 61,000 | 1,275 |
| 2000-02-04 | 255 | 258 | 255 | 256 | 199,000 | 1,280 |
| 2000-02-03 | 256 | 259 | 255 | 255 | 52,000 | 1,275 |
| 2000-02-02 | 253 | 259 | 250 | 258 | 46,000 | 1,290 |
| 2000-02-01 | 259 | 259 | 252 | 253 | 44,000 | 1,265 |
| 2000-01-31 | 248 | 252 | 248 | 252 | 39,000 | 1,260 |
| 2000-01-28 | 252 | 253 | 248 | 248 | 38,000 | 1,240 |
| 2000-01-27 | 260 | 260 | 253 | 253 | 41,000 | 1,265 |
| 2000-01-26 | 260 | 261 | 256 | 261 | 76,000 | 1,305 |
| 2000-01-25 | 252 | 259 | 250 | 253 | 102,000 | 1,265 |
| 2000-01-24 | 259 | 259 | 251 | 251 | 48,000 | 1,255 |
| 2000-01-21 | 258 | 259 | 252 | 259 | 41,000 | 1,295 |
| 2000-01-20 | 260 | 260 | 251 | 259 | 79,000 | 1,295 |
| 2000-01-19 | 250 | 257 | 245 | 257 | 80,000 | 1,285 |
| 2000-01-18 | 251 | 253 | 250 | 250 | 68,000 | 1,250 |
| 2000-01-17 | 244 | 254 | 244 | 251 | 123,000 | 1,255 |
| 2000-01-14 | 232 | 239 | 230 | 239 | 126,000 | 1,195 |
| 2000-01-13 | 230 | 233 | 230 | 230 | 73,000 | 1,150 |
| 2000-01-12 | 237 | 240 | 230 | 230 | 123,000 | 1,150 |
| 2000-01-11 | 239 | 239 | 236 | 236 | 47,000 | 1,180 |
| 2000-01-07 | 231 | 234 | 230 | 234 | 48,000 | 1,170 |
| 2000-01-06 | 230 | 235 | 230 | 230 | 61,000 | 1,150 |
| 2000-01-05 | 235 | 238 | 228 | 228 | 29,000 | 1,140 |
| 2000-01-04 | 238 | 238 | 228 | 235 | 58,000 | 1,175 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
