5122 オカモト(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 262 | 267 | 262 | 266 | 286,000 | 1,330 |
| 2003-12-29 | 267 | 267 | 261 | 264 | 69,000 | 1,320 |
| 2003-12-26 | 256 | 264 | 256 | 264 | 138,000 | 1,320 |
| 2003-12-25 | 267 | 270 | 258 | 259 | 234,000 | 1,295 |
| 2003-12-24 | 268 | 271 | 267 | 270 | 115,000 | 1,350 |
| 2003-12-22 | 263 | 271 | 262 | 271 | 196,000 | 1,355 |
| 2003-12-19 | 263 | 263 | 261 | 263 | 81,000 | 1,315 |
| 2003-12-18 | 264 | 264 | 260 | 263 | 88,000 | 1,315 |
| 2003-12-17 | 260 | 265 | 259 | 262 | 232,000 | 1,310 |
| 2003-12-16 | 258 | 259 | 255 | 257 | 62,000 | 1,285 |
| 2003-12-15 | 258 | 260 | 255 | 258 | 193,000 | 1,290 |
| 2003-12-12 | 258 | 258 | 255 | 257 | 219,000 | 1,285 |
| 2003-12-11 | 256 | 256 | 250 | 254 | 97,000 | 1,270 |
| 2003-12-10 | 258 | 258 | 252 | 256 | 68,000 | 1,280 |
| 2003-12-09 | 251 | 258 | 251 | 258 | 174,000 | 1,290 |
| 2003-12-08 | 253 | 254 | 249 | 250 | 99,000 | 1,250 |
| 2003-12-05 | 250 | 252 | 250 | 250 | 104,000 | 1,250 |
| 2003-12-04 | 249 | 250 | 247 | 248 | 81,000 | 1,240 |
| 2003-12-03 | 246 | 248 | 245 | 246 | 43,000 | 1,230 |
| 2003-12-02 | 249 | 249 | 247 | 247 | 79,000 | 1,235 |
| 2003-12-01 | 249 | 249 | 246 | 249 | 129,000 | 1,245 |
| 2003-11-28 | 248 | 250 | 247 | 248 | 95,000 | 1,240 |
| 2003-11-27 | 246 | 247 | 246 | 246 | 33,000 | 1,230 |
| 2003-11-26 | 246 | 249 | 245 | 247 | 29,000 | 1,235 |
| 2003-11-25 | 244 | 246 | 243 | 246 | 71,000 | 1,230 |
| 2003-11-21 | 247 | 247 | 242 | 242 | 44,000 | 1,210 |
| 2003-11-20 | 242 | 246 | 239 | 243 | 47,000 | 1,215 |
| 2003-11-19 | 238 | 240 | 237 | 239 | 70,000 | 1,195 |
| 2003-11-18 | 243 | 243 | 236 | 238 | 64,000 | 1,190 |
| 2003-11-17 | 247 | 247 | 243 | 243 | 90,000 | 1,215 |
| 2003-11-14 | 248 | 248 | 245 | 246 | 49,000 | 1,230 |
| 2003-11-13 | 249 | 250 | 247 | 249 | 41,000 | 1,245 |
| 2003-11-12 | 248 | 248 | 246 | 246 | 45,000 | 1,230 |
| 2003-11-11 | 248 | 249 | 243 | 248 | 134,000 | 1,240 |
| 2003-11-10 | 250 | 253 | 249 | 250 | 37,000 | 1,250 |
| 2003-11-07 | 252 | 253 | 249 | 250 | 59,000 | 1,250 |
| 2003-11-06 | 251 | 251 | 249 | 249 | 130,000 | 1,245 |
| 2003-11-05 | 252 | 254 | 251 | 252 | 41,000 | 1,260 |
| 2003-11-04 | 253 | 254 | 251 | 253 | 81,000 | 1,265 |
| 2003-10-31 | 254 | 254 | 250 | 251 | 99,000 | 1,255 |
| 2003-10-30 | 252 | 255 | 252 | 253 | 84,000 | 1,265 |
| 2003-10-29 | 254 | 256 | 252 | 252 | 81,000 | 1,260 |
| 2003-10-28 | 252 | 255 | 252 | 252 | 26,000 | 1,260 |
| 2003-10-27 | 253 | 259 | 251 | 251 | 94,000 | 1,255 |
| 2003-10-24 | 254 | 257 | 253 | 253 | 69,000 | 1,265 |
| 2003-10-23 | 259 | 259 | 252 | 252 | 102,000 | 1,260 |
| 2003-10-22 | 260 | 260 | 259 | 259 | 81,000 | 1,295 |
| 2003-10-21 | 265 | 268 | 260 | 261 | 175,000 | 1,305 |
| 2003-10-20 | 265 | 266 | 264 | 264 | 42,000 | 1,320 |
| 2003-10-17 | 263 | 265 | 262 | 262 | 45,000 | 1,310 |
| 2003-10-16 | 261 | 264 | 260 | 262 | 48,000 | 1,310 |
| 2003-10-15 | 265 | 265 | 261 | 262 | 68,000 | 1,310 |
| 2003-10-14 | 265 | 272 | 264 | 264 | 122,000 | 1,320 |
| 2003-10-10 | 258 | 265 | 258 | 265 | 120,000 | 1,325 |
| 2003-10-09 | 258 | 260 | 247 | 258 | 165,000 | 1,290 |
| 2003-10-08 | 262 | 262 | 259 | 259 | 111,000 | 1,295 |
| 2003-10-07 | 262 | 262 | 260 | 260 | 72,000 | 1,300 |
| 2003-10-06 | 267 | 267 | 259 | 260 | 162,000 | 1,300 |
| 2003-10-03 | 263 | 267 | 263 | 267 | 33,000 | 1,335 |
| 2003-10-02 | 263 | 267 | 259 | 267 | 67,000 | 1,335 |
| 2003-10-01 | 263 | 265 | 261 | 264 | 45,000 | 1,320 |
| 2003-09-30 | 260 | 262 | 259 | 262 | 61,000 | 1,310 |
| 2003-09-29 | 260 | 261 | 259 | 259 | 48,000 | 1,295 |
| 2003-09-26 | 265 | 266 | 262 | 262 | 58,000 | 1,310 |
| 2003-09-25 | 268 | 270 | 265 | 265 | 58,000 | 1,325 |
| 2003-09-24 | 274 | 277 | 270 | 274 | 107,000 | 1,370 |
| 2003-09-22 | 279 | 279 | 272 | 276 | 153,000 | 1,380 |
| 2003-09-19 | 277 | 277 | 275 | 276 | 108,000 | 1,380 |
| 2003-09-18 | 275 | 277 | 268 | 274 | 141,000 | 1,370 |
| 2003-09-17 | 275 | 277 | 273 | 274 | 79,000 | 1,370 |
| 2003-09-16 | 278 | 279 | 272 | 272 | 99,000 | 1,360 |
| 2003-09-12 | 278 | 278 | 273 | 275 | 376,000 | 1,375 |
| 2003-09-11 | 269 | 269 | 267 | 268 | 69,000 | 1,340 |
| 2003-09-10 | 267 | 270 | 267 | 269 | 67,000 | 1,345 |
| 2003-09-09 | 270 | 271 | 265 | 267 | 160,000 | 1,335 |
| 2003-09-08 | 260 | 263 | 260 | 261 | 91,000 | 1,305 |
| 2003-09-05 | 262 | 263 | 260 | 260 | 78,000 | 1,300 |
| 2003-09-04 | 261 | 263 | 260 | 260 | 74,000 | 1,300 |
| 2003-09-03 | 263 | 264 | 259 | 260 | 119,000 | 1,300 |
| 2003-09-02 | 265 | 265 | 262 | 263 | 67,000 | 1,315 |
| 2003-09-01 | 266 | 266 | 262 | 264 | 85,000 | 1,320 |
| 2003-08-29 | 265 | 265 | 261 | 263 | 96,000 | 1,315 |
| 2003-08-28 | 262 | 262 | 260 | 260 | 86,000 | 1,300 |
| 2003-08-27 | 265 | 265 | 261 | 262 | 101,000 | 1,310 |
| 2003-08-26 | 258 | 261 | 258 | 261 | 113,000 | 1,305 |
| 2003-08-25 | 258 | 259 | 257 | 257 | 65,000 | 1,285 |
| 2003-08-22 | 260 | 260 | 256 | 256 | 84,000 | 1,280 |
| 2003-08-21 | 257 | 260 | 257 | 258 | 55,000 | 1,290 |
| 2003-08-20 | 261 | 261 | 254 | 254 | 153,000 | 1,270 |
| 2003-08-19 | 263 | 263 | 258 | 260 | 99,000 | 1,300 |
| 2003-08-18 | 259 | 260 | 258 | 258 | 74,000 | 1,290 |
| 2003-08-15 | 261 | 261 | 255 | 256 | 65,000 | 1,280 |
| 2003-08-14 | 251 | 255 | 250 | 254 | 80,000 | 1,270 |
| 2003-08-13 | 251 | 254 | 249 | 249 | 73,000 | 1,245 |
| 2003-08-12 | 250 | 252 | 248 | 249 | 62,000 | 1,245 |
| 2003-08-11 | 250 | 250 | 248 | 248 | 36,000 | 1,240 |
| 2003-08-08 | 251 | 252 | 246 | 247 | 143,000 | 1,235 |
| 2003-08-07 | 252 | 253 | 251 | 251 | 60,000 | 1,255 |
| 2003-08-06 | 256 | 257 | 251 | 253 | 70,000 | 1,265 |
| 2003-08-05 | 260 | 260 | 257 | 257 | 60,000 | 1,285 |
| 2003-08-04 | 256 | 261 | 256 | 260 | 73,000 | 1,300 |
| 2003-08-01 | 262 | 262 | 256 | 256 | 125,000 | 1,280 |
| 2003-07-31 | 257 | 259 | 255 | 255 | 102,000 | 1,275 |
| 2003-07-30 | 260 | 263 | 255 | 257 | 111,000 | 1,285 |
| 2003-07-29 | 266 | 267 | 257 | 257 | 91,000 | 1,285 |
| 2003-07-28 | 257 | 262 | 257 | 260 | 46,000 | 1,300 |
| 2003-07-25 | 256 | 257 | 254 | 254 | 54,000 | 1,270 |
| 2003-07-24 | 258 | 258 | 255 | 255 | 54,000 | 1,275 |
| 2003-07-23 | 256 | 257 | 255 | 256 | 56,000 | 1,280 |
| 2003-07-22 | 256 | 258 | 255 | 256 | 91,000 | 1,280 |
| 2003-07-18 | 257 | 261 | 252 | 255 | 95,000 | 1,275 |
| 2003-07-17 | 259 | 259 | 251 | 252 | 109,000 | 1,260 |
| 2003-07-16 | 269 | 269 | 255 | 256 | 107,000 | 1,280 |
| 2003-07-15 | 269 | 270 | 267 | 268 | 190,000 | 1,340 |
| 2003-07-14 | 271 | 271 | 268 | 268 | 79,000 | 1,340 |
| 2003-07-11 | 269 | 271 | 268 | 268 | 70,000 | 1,340 |
| 2003-07-10 | 272 | 272 | 266 | 271 | 108,000 | 1,355 |
| 2003-07-09 | 273 | 273 | 269 | 269 | 107,000 | 1,345 |
| 2003-07-08 | 278 | 278 | 272 | 273 | 81,000 | 1,365 |
| 2003-07-07 | 274 | 276 | 273 | 274 | 81,000 | 1,370 |
| 2003-07-04 | 272 | 277 | 271 | 274 | 209,000 | 1,370 |
| 2003-07-03 | 281 | 281 | 272 | 272 | 286,000 | 1,360 |
| 2003-07-02 | 275 | 282 | 275 | 281 | 404,000 | 1,405 |
| 2003-07-01 | 276 | 276 | 272 | 274 | 146,000 | 1,370 |
| 2003-06-30 | 273 | 278 | 273 | 275 | 177,000 | 1,375 |
| 2003-06-27 | 275 | 278 | 270 | 273 | 207,000 | 1,365 |
| 2003-06-26 | 271 | 273 | 269 | 271 | 172,000 | 1,355 |
| 2003-06-25 | 268 | 270 | 267 | 267 | 110,000 | 1,335 |
| 2003-06-24 | 271 | 271 | 268 | 268 | 85,000 | 1,340 |
| 2003-06-23 | 276 | 276 | 270 | 271 | 150,000 | 1,355 |
| 2003-06-20 | 271 | 277 | 270 | 276 | 165,000 | 1,380 |
| 2003-06-19 | 268 | 269 | 266 | 266 | 129,000 | 1,330 |
| 2003-06-18 | 272 | 272 | 266 | 266 | 191,000 | 1,330 |
| 2003-06-17 | 271 | 274 | 270 | 270 | 84,000 | 1,350 |
| 2003-06-16 | 280 | 280 | 269 | 270 | 149,000 | 1,350 |
| 2003-06-13 | 269 | 285 | 269 | 273 | 504,000 | 1,365 |
| 2003-06-12 | 273 | 275 | 265 | 267 | 206,000 | 1,335 |
| 2003-06-11 | 283 | 283 | 272 | 272 | 156,000 | 1,360 |
| 2003-06-10 | 277 | 282 | 275 | 279 | 135,000 | 1,395 |
| 2003-06-09 | 280 | 281 | 276 | 278 | 224,000 | 1,390 |
| 2003-06-06 | 275 | 275 | 270 | 272 | 214,000 | 1,360 |
| 2003-06-05 | 284 | 284 | 273 | 274 | 262,000 | 1,370 |
| 2003-06-04 | 292 | 297 | 280 | 282 | 809,000 | 1,410 |
| 2003-06-03 | 295 | 305 | 284 | 287 | 1,989,000 | 1,435 |
| 2003-06-02 | 250 | 257 | 250 | 253 | 148,000 | 1,265 |
| 2003-05-30 | 253 | 253 | 248 | 249 | 143,000 | 1,245 |
| 2003-05-29 | 252 | 254 | 250 | 253 | 70,000 | 1,265 |
| 2003-05-28 | 249 | 250 | 245 | 247 | 90,000 | 1,235 |
| 2003-05-27 | 252 | 253 | 248 | 248 | 22,000 | 1,240 |
| 2003-05-26 | 248 | 254 | 248 | 253 | 52,000 | 1,265 |
| 2003-05-23 | 251 | 252 | 250 | 251 | 56,000 | 1,255 |
| 2003-05-22 | 255 | 255 | 250 | 252 | 80,000 | 1,260 |
| 2003-05-21 | 255 | 258 | 253 | 255 | 169,000 | 1,275 |
| 2003-05-20 | 248 | 253 | 248 | 252 | 68,000 | 1,260 |
| 2003-05-19 | 248 | 248 | 242 | 245 | 82,000 | 1,225 |
| 2003-05-16 | 251 | 252 | 246 | 248 | 96,000 | 1,240 |
| 2003-05-15 | 252 | 257 | 244 | 247 | 195,000 | 1,235 |
| 2003-05-14 | 244 | 251 | 244 | 250 | 72,000 | 1,250 |
| 2003-05-13 | 243 | 245 | 243 | 243 | 34,000 | 1,215 |
| 2003-05-12 | 243 | 243 | 240 | 242 | 21,000 | 1,210 |
| 2003-05-09 | 240 | 243 | 240 | 243 | 41,000 | 1,215 |
| 2003-05-08 | 245 | 245 | 239 | 239 | 43,000 | 1,195 |
| 2003-05-07 | 245 | 246 | 243 | 243 | 36,000 | 1,215 |
| 2003-05-06 | 243 | 246 | 242 | 245 | 37,000 | 1,225 |
| 2003-05-02 | 243 | 245 | 241 | 243 | 27,000 | 1,215 |
| 2003-05-01 | 243 | 245 | 241 | 243 | 68,000 | 1,215 |
| 2003-04-30 | 242 | 243 | 240 | 240 | 46,000 | 1,200 |
| 2003-04-28 | 244 | 244 | 238 | 238 | 71,000 | 1,190 |
| 2003-04-25 | 240 | 245 | 240 | 242 | 60,000 | 1,210 |
| 2003-04-24 | 241 | 242 | 240 | 240 | 49,000 | 1,200 |
| 2003-04-23 | 243 | 244 | 240 | 243 | 28,000 | 1,215 |
| 2003-04-22 | 245 | 245 | 241 | 241 | 37,000 | 1,205 |
| 2003-04-21 | 246 | 248 | 242 | 243 | 75,000 | 1,215 |
| 2003-04-18 | 243 | 244 | 241 | 244 | 33,000 | 1,220 |
| 2003-04-17 | 242 | 245 | 241 | 242 | 34,000 | 1,210 |
| 2003-04-16 | 248 | 248 | 244 | 245 | 52,000 | 1,225 |
| 2003-04-15 | 243 | 247 | 241 | 247 | 95,000 | 1,235 |
| 2003-04-14 | 240 | 244 | 240 | 240 | 42,000 | 1,200 |
| 2003-04-11 | 242 | 243 | 237 | 240 | 85,000 | 1,200 |
| 2003-04-10 | 245 | 245 | 240 | 241 | 38,000 | 1,205 |
| 2003-04-09 | 244 | 245 | 241 | 245 | 39,000 | 1,225 |
| 2003-04-08 | 246 | 246 | 242 | 243 | 23,000 | 1,215 |
| 2003-04-07 | 243 | 246 | 241 | 246 | 35,000 | 1,230 |
| 2003-04-04 | 242 | 245 | 241 | 245 | 29,000 | 1,225 |
| 2003-04-03 | 252 | 252 | 241 | 242 | 30,000 | 1,210 |
| 2003-04-02 | 240 | 250 | 240 | 250 | 21,000 | 1,250 |
| 2003-04-01 | 241 | 243 | 239 | 240 | 27,000 | 1,200 |
| 2003-03-31 | 249 | 250 | 240 | 240 | 39,000 | 1,200 |
| 2003-03-28 | 250 | 254 | 247 | 254 | 86,000 | 1,270 |
| 2003-03-27 | 245 | 255 | 245 | 250 | 124,000 | 1,250 |
| 2003-03-26 | 243 | 245 | 241 | 245 | 63,000 | 1,225 |
| 2003-03-25 | 237 | 243 | 237 | 243 | 74,000 | 1,215 |
| 2003-03-24 | 241 | 244 | 241 | 244 | 88,000 | 1,220 |
| 2003-03-20 | 237 | 241 | 237 | 241 | 66,000 | 1,205 |
| 2003-03-19 | 237 | 237 | 235 | 236 | 38,000 | 1,180 |
| 2003-03-18 | 242 | 242 | 237 | 237 | 52,000 | 1,185 |
| 2003-03-17 | 240 | 240 | 236 | 237 | 61,000 | 1,185 |
| 2003-03-14 | 240 | 244 | 238 | 239 | 265,000 | 1,195 |
| 2003-03-13 | 234 | 240 | 233 | 239 | 55,000 | 1,195 |
| 2003-03-12 | 232 | 238 | 232 | 233 | 81,000 | 1,165 |
| 2003-03-11 | 237 | 239 | 234 | 234 | 40,000 | 1,170 |
| 2003-03-10 | 235 | 238 | 233 | 236 | 86,000 | 1,180 |
| 2003-03-07 | 243 | 244 | 235 | 235 | 65,000 | 1,175 |
| 2003-03-06 | 240 | 245 | 240 | 242 | 71,000 | 1,210 |
| 2003-03-05 | 244 | 245 | 241 | 241 | 37,000 | 1,205 |
| 2003-03-04 | 242 | 243 | 240 | 243 | 54,000 | 1,215 |
| 2003-03-03 | 239 | 241 | 235 | 240 | 72,000 | 1,200 |
| 2003-02-28 | 242 | 242 | 238 | 239 | 48,000 | 1,195 |
| 2003-02-27 | 244 | 244 | 237 | 241 | 32,000 | 1,205 |
| 2003-02-26 | 240 | 240 | 239 | 239 | 13,000 | 1,195 |
| 2003-02-25 | 242 | 244 | 238 | 238 | 39,000 | 1,190 |
| 2003-02-24 | 245 | 247 | 243 | 243 | 56,000 | 1,215 |
| 2003-02-21 | 247 | 248 | 245 | 245 | 55,000 | 1,225 |
| 2003-02-20 | 251 | 251 | 248 | 248 | 36,000 | 1,240 |
| 2003-02-19 | 252 | 253 | 249 | 250 | 40,000 | 1,250 |
| 2003-02-18 | 252 | 252 | 247 | 250 | 99,000 | 1,250 |
| 2003-02-17 | 253 | 255 | 251 | 251 | 69,000 | 1,255 |
| 2003-02-14 | 244 | 250 | 243 | 248 | 95,000 | 1,240 |
| 2003-02-13 | 249 | 250 | 245 | 247 | 75,000 | 1,235 |
| 2003-02-12 | 245 | 249 | 243 | 248 | 111,000 | 1,240 |
| 2003-02-10 | 242 | 243 | 240 | 243 | 43,000 | 1,215 |
| 2003-02-07 | 235 | 245 | 235 | 243 | 40,000 | 1,215 |
| 2003-02-06 | 245 | 245 | 239 | 239 | 52,000 | 1,195 |
| 2003-02-05 | 240 | 247 | 238 | 240 | 82,000 | 1,200 |
| 2003-02-04 | 245 | 245 | 235 | 243 | 39,000 | 1,215 |
| 2003-02-03 | 231 | 244 | 226 | 244 | 87,000 | 1,220 |
| 2003-01-31 | 235 | 236 | 232 | 232 | 42,000 | 1,160 |
| 2003-01-30 | 239 | 239 | 235 | 235 | 21,000 | 1,175 |
| 2003-01-29 | 245 | 245 | 234 | 234 | 35,000 | 1,170 |
| 2003-01-28 | 240 | 245 | 239 | 245 | 51,000 | 1,225 |
| 2003-01-27 | 243 | 243 | 239 | 239 | 25,000 | 1,195 |
| 2003-01-24 | 244 | 246 | 243 | 243 | 61,000 | 1,215 |
| 2003-01-23 | 244 | 245 | 242 | 243 | 72,000 | 1,215 |
| 2003-01-22 | 244 | 245 | 242 | 244 | 56,000 | 1,220 |
| 2003-01-21 | 242 | 246 | 241 | 243 | 121,000 | 1,215 |
| 2003-01-20 | 241 | 242 | 240 | 241 | 121,000 | 1,205 |
| 2003-01-17 | 242 | 242 | 240 | 240 | 66,000 | 1,200 |
| 2003-01-16 | 240 | 242 | 239 | 242 | 69,000 | 1,210 |
| 2003-01-15 | 242 | 242 | 239 | 239 | 113,000 | 1,195 |
| 2003-01-14 | 237 | 241 | 237 | 241 | 62,000 | 1,205 |
| 2003-01-10 | 239 | 239 | 235 | 236 | 57,000 | 1,180 |
| 2003-01-09 | 236 | 239 | 236 | 239 | 34,000 | 1,195 |
| 2003-01-08 | 239 | 240 | 237 | 238 | 43,000 | 1,190 |
| 2003-01-07 | 244 | 244 | 239 | 240 | 57,000 | 1,200 |
| 2003-01-06 | 239 | 243 | 239 | 243 | 68,000 | 1,215 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
