5122 オカモト(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 330 | 335 | 328 | 333 | 112,000 | 1,665 |
| 2004-12-29 | 337 | 337 | 332 | 332 | 134,000 | 1,660 |
| 2004-12-28 | 334 | 336 | 332 | 335 | 111,000 | 1,675 |
| 2004-12-27 | 333 | 337 | 330 | 332 | 251,000 | 1,660 |
| 2004-12-24 | 338 | 338 | 333 | 333 | 293,000 | 1,665 |
| 2004-12-22 | 334 | 336 | 326 | 332 | 306,000 | 1,660 |
| 2004-12-21 | 337 | 340 | 329 | 333 | 625,000 | 1,665 |
| 2004-12-20 | 334 | 342 | 332 | 340 | 1,081,000 | 1,700 |
| 2004-12-17 | 317 | 346 | 317 | 332 | 2,003,000 | 1,660 |
| 2004-12-16 | 316 | 316 | 313 | 314 | 160,000 | 1,570 |
| 2004-12-15 | 316 | 317 | 311 | 316 | 350,000 | 1,580 |
| 2004-12-14 | 307 | 324 | 306 | 321 | 424,000 | 1,605 |
| 2004-12-13 | 304 | 307 | 304 | 306 | 88,000 | 1,530 |
| 2004-12-10 | 303 | 308 | 303 | 304 | 218,000 | 1,520 |
| 2004-12-09 | 305 | 305 | 302 | 303 | 35,000 | 1,515 |
| 2004-12-08 | 305 | 305 | 303 | 303 | 70,000 | 1,515 |
| 2004-12-07 | 306 | 308 | 305 | 305 | 54,000 | 1,525 |
| 2004-12-06 | 304 | 309 | 303 | 303 | 85,000 | 1,515 |
| 2004-12-03 | 307 | 307 | 303 | 307 | 100,000 | 1,535 |
| 2004-12-02 | 302 | 304 | 301 | 303 | 92,000 | 1,515 |
| 2004-12-01 | 307 | 309 | 301 | 303 | 214,000 | 1,515 |
| 2004-11-30 | 306 | 312 | 303 | 303 | 266,000 | 1,515 |
| 2004-11-29 | 296 | 305 | 295 | 301 | 99,000 | 1,505 |
| 2004-11-26 | 300 | 302 | 298 | 298 | 39,000 | 1,490 |
| 2004-11-25 | 298 | 300 | 298 | 300 | 22,000 | 1,500 |
| 2004-11-24 | 301 | 302 | 300 | 301 | 30,000 | 1,505 |
| 2004-11-22 | 301 | 302 | 298 | 298 | 61,000 | 1,490 |
| 2004-11-19 | 301 | 306 | 301 | 302 | 58,000 | 1,510 |
| 2004-11-18 | 307 | 307 | 302 | 302 | 87,000 | 1,510 |
| 2004-11-17 | 305 | 308 | 304 | 307 | 154,000 | 1,535 |
| 2004-11-16 | 306 | 306 | 304 | 304 | 106,000 | 1,520 |
| 2004-11-15 | 303 | 308 | 303 | 305 | 166,000 | 1,525 |
| 2004-11-12 | 298 | 302 | 298 | 302 | 46,000 | 1,510 |
| 2004-11-11 | 301 | 302 | 297 | 297 | 47,000 | 1,485 |
| 2004-11-10 | 302 | 304 | 301 | 301 | 41,000 | 1,505 |
| 2004-11-09 | 302 | 302 | 301 | 302 | 47,000 | 1,510 |
| 2004-11-08 | 306 | 306 | 302 | 302 | 53,000 | 1,510 |
| 2004-11-05 | 303 | 305 | 301 | 304 | 69,000 | 1,520 |
| 2004-11-04 | 305 | 305 | 297 | 300 | 57,000 | 1,500 |
| 2004-11-02 | 297 | 305 | 297 | 302 | 85,000 | 1,510 |
| 2004-11-01 | 300 | 300 | 293 | 294 | 71,000 | 1,470 |
| 2004-10-29 | 303 | 309 | 300 | 300 | 169,000 | 1,500 |
| 2004-10-28 | 296 | 297 | 294 | 297 | 36,000 | 1,485 |
| 2004-10-27 | 294 | 296 | 294 | 294 | 67,000 | 1,470 |
| 2004-10-26 | 290 | 291 | 286 | 289 | 68,000 | 1,445 |
| 2004-10-25 | 290 | 290 | 276 | 286 | 121,000 | 1,430 |
| 2004-10-22 | 294 | 295 | 293 | 295 | 38,000 | 1,475 |
| 2004-10-21 | 298 | 298 | 291 | 292 | 50,000 | 1,460 |
| 2004-10-20 | 295 | 299 | 294 | 295 | 79,000 | 1,475 |
| 2004-10-19 | 298 | 300 | 297 | 299 | 13,000 | 1,495 |
| 2004-10-18 | 301 | 301 | 290 | 296 | 39,000 | 1,480 |
| 2004-10-15 | 299 | 300 | 296 | 296 | 48,000 | 1,480 |
| 2004-10-14 | 304 | 304 | 298 | 298 | 49,000 | 1,490 |
| 2004-10-13 | 306 | 307 | 303 | 303 | 44,000 | 1,515 |
| 2004-10-12 | 306 | 309 | 306 | 307 | 52,000 | 1,535 |
| 2004-10-08 | 303 | 310 | 303 | 306 | 107,000 | 1,530 |
| 2004-10-07 | 305 | 310 | 305 | 308 | 82,000 | 1,540 |
| 2004-10-06 | 304 | 309 | 304 | 306 | 89,000 | 1,530 |
| 2004-10-05 | 302 | 304 | 301 | 304 | 90,000 | 1,520 |
| 2004-10-04 | 302 | 302 | 300 | 302 | 40,000 | 1,510 |
| 2004-10-01 | 298 | 303 | 298 | 302 | 108,000 | 1,510 |
| 2004-09-30 | 295 | 298 | 293 | 295 | 45,000 | 1,475 |
| 2004-09-29 | 298 | 298 | 294 | 294 | 38,000 | 1,470 |
| 2004-09-28 | 296 | 301 | 293 | 294 | 62,000 | 1,470 |
| 2004-09-27 | 296 | 300 | 286 | 297 | 142,000 | 1,485 |
| 2004-09-24 | 306 | 307 | 302 | 304 | 96,000 | 1,520 |
| 2004-09-22 | 309 | 309 | 307 | 308 | 82,000 | 1,540 |
| 2004-09-21 | 309 | 310 | 308 | 309 | 64,000 | 1,545 |
| 2004-09-17 | 309 | 310 | 307 | 309 | 72,000 | 1,545 |
| 2004-09-16 | 310 | 311 | 307 | 308 | 119,000 | 1,540 |
| 2004-09-15 | 308 | 314 | 308 | 310 | 170,000 | 1,550 |
| 2004-09-14 | 310 | 310 | 307 | 307 | 97,000 | 1,535 |
| 2004-09-13 | 305 | 311 | 305 | 309 | 139,000 | 1,545 |
| 2004-09-10 | 305 | 306 | 303 | 304 | 220,000 | 1,520 |
| 2004-09-09 | 307 | 309 | 303 | 303 | 101,000 | 1,515 |
| 2004-09-08 | 305 | 309 | 304 | 306 | 102,000 | 1,530 |
| 2004-09-07 | 305 | 306 | 302 | 303 | 89,000 | 1,515 |
| 2004-09-06 | 301 | 309 | 300 | 306 | 181,000 | 1,530 |
| 2004-09-03 | 299 | 301 | 299 | 299 | 135,000 | 1,495 |
| 2004-09-02 | 300 | 300 | 299 | 299 | 51,000 | 1,495 |
| 2004-09-01 | 300 | 301 | 297 | 301 | 70,000 | 1,505 |
| 2004-08-31 | 300 | 301 | 298 | 299 | 57,000 | 1,495 |
| 2004-08-30 | 298 | 302 | 298 | 300 | 94,000 | 1,500 |
| 2004-08-27 | 295 | 299 | 295 | 298 | 46,000 | 1,490 |
| 2004-08-26 | 298 | 298 | 295 | 295 | 64,000 | 1,475 |
| 2004-08-25 | 295 | 299 | 293 | 299 | 74,000 | 1,495 |
| 2004-08-24 | 295 | 297 | 293 | 294 | 32,000 | 1,470 |
| 2004-08-23 | 293 | 297 | 293 | 295 | 57,000 | 1,475 |
| 2004-08-20 | 296 | 299 | 294 | 296 | 46,000 | 1,480 |
| 2004-08-19 | 295 | 296 | 294 | 294 | 50,000 | 1,470 |
| 2004-08-18 | 295 | 295 | 291 | 294 | 56,000 | 1,470 |
| 2004-08-17 | 294 | 295 | 293 | 293 | 60,000 | 1,465 |
| 2004-08-16 | 296 | 296 | 290 | 290 | 89,000 | 1,450 |
| 2004-08-13 | 295 | 298 | 295 | 296 | 82,000 | 1,480 |
| 2004-08-12 | 302 | 302 | 296 | 296 | 219,000 | 1,480 |
| 2004-08-11 | 297 | 305 | 296 | 303 | 185,000 | 1,515 |
| 2004-08-10 | 295 | 295 | 294 | 294 | 30,000 | 1,470 |
| 2004-08-09 | 292 | 295 | 291 | 294 | 66,000 | 1,470 |
| 2004-08-06 | 294 | 296 | 292 | 296 | 80,000 | 1,480 |
| 2004-08-05 | 296 | 297 | 294 | 295 | 47,000 | 1,475 |
| 2004-08-04 | 296 | 296 | 291 | 295 | 130,000 | 1,475 |
| 2004-08-03 | 298 | 298 | 295 | 298 | 62,000 | 1,490 |
| 2004-08-02 | 298 | 298 | 294 | 298 | 85,000 | 1,490 |
| 2004-07-30 | 292 | 298 | 292 | 298 | 91,000 | 1,490 |
| 2004-07-29 | 297 | 298 | 295 | 296 | 54,000 | 1,480 |
| 2004-07-28 | 294 | 298 | 294 | 297 | 87,000 | 1,485 |
| 2004-07-27 | 297 | 299 | 293 | 294 | 58,000 | 1,470 |
| 2004-07-26 | 297 | 298 | 295 | 297 | 60,000 | 1,485 |
| 2004-07-23 | 300 | 300 | 296 | 297 | 74,000 | 1,485 |
| 2004-07-22 | 296 | 300 | 296 | 296 | 26,000 | 1,480 |
| 2004-07-21 | 301 | 302 | 299 | 300 | 93,000 | 1,500 |
| 2004-07-20 | 295 | 300 | 295 | 296 | 40,000 | 1,480 |
| 2004-07-16 | 294 | 301 | 292 | 300 | 104,000 | 1,500 |
| 2004-07-15 | 299 | 299 | 291 | 295 | 150,000 | 1,475 |
| 2004-07-14 | 299 | 308 | 297 | 297 | 245,000 | 1,485 |
| 2004-07-13 | 296 | 299 | 296 | 297 | 132,000 | 1,485 |
| 2004-07-12 | 295 | 298 | 295 | 298 | 138,000 | 1,490 |
| 2004-07-09 | 292 | 294 | 291 | 292 | 99,000 | 1,460 |
| 2004-07-08 | 289 | 294 | 289 | 289 | 82,000 | 1,445 |
| 2004-07-07 | 288 | 294 | 286 | 288 | 116,000 | 1,440 |
| 2004-07-06 | 289 | 293 | 289 | 290 | 72,000 | 1,450 |
| 2004-07-05 | 291 | 295 | 288 | 288 | 84,000 | 1,440 |
| 2004-07-02 | 295 | 297 | 291 | 291 | 184,000 | 1,455 |
| 2004-07-01 | 294 | 295 | 292 | 293 | 103,000 | 1,465 |
| 2004-06-30 | 290 | 295 | 289 | 292 | 108,000 | 1,460 |
| 2004-06-29 | 291 | 291 | 285 | 285 | 74,000 | 1,425 |
| 2004-06-28 | 294 | 294 | 290 | 293 | 78,000 | 1,465 |
| 2004-06-25 | 286 | 293 | 284 | 290 | 213,000 | 1,450 |
| 2004-06-24 | 284 | 286 | 282 | 282 | 87,000 | 1,410 |
| 2004-06-23 | 285 | 285 | 282 | 283 | 60,000 | 1,415 |
| 2004-06-22 | 284 | 286 | 283 | 286 | 43,000 | 1,430 |
| 2004-06-21 | 287 | 290 | 286 | 288 | 99,000 | 1,440 |
| 2004-06-18 | 289 | 289 | 285 | 286 | 80,000 | 1,430 |
| 2004-06-17 | 290 | 290 | 286 | 288 | 59,000 | 1,440 |
| 2004-06-16 | 285 | 289 | 285 | 289 | 78,000 | 1,445 |
| 2004-06-15 | 288 | 289 | 284 | 287 | 126,000 | 1,435 |
| 2004-06-14 | 287 | 289 | 284 | 287 | 93,000 | 1,435 |
| 2004-06-11 | 283 | 288 | 283 | 287 | 239,000 | 1,435 |
| 2004-06-10 | 285 | 286 | 284 | 286 | 50,000 | 1,430 |
| 2004-06-09 | 283 | 285 | 281 | 284 | 123,000 | 1,420 |
| 2004-06-08 | 280 | 283 | 280 | 281 | 41,000 | 1,405 |
| 2004-06-07 | 276 | 283 | 276 | 280 | 83,000 | 1,400 |
| 2004-06-04 | 283 | 283 | 278 | 279 | 22,000 | 1,395 |
| 2004-06-03 | 282 | 285 | 274 | 282 | 73,000 | 1,410 |
| 2004-06-02 | 286 | 286 | 284 | 284 | 32,000 | 1,420 |
| 2004-06-01 | 285 | 288 | 284 | 288 | 189,000 | 1,440 |
| 2004-05-31 | 281 | 284 | 278 | 284 | 52,000 | 1,420 |
| 2004-05-28 | 278 | 282 | 274 | 282 | 138,000 | 1,410 |
| 2004-05-27 | 275 | 277 | 271 | 273 | 27,000 | 1,365 |
| 2004-05-26 | 275 | 279 | 275 | 276 | 66,000 | 1,380 |
| 2004-05-25 | 273 | 275 | 270 | 271 | 47,000 | 1,355 |
| 2004-05-24 | 275 | 278 | 273 | 273 | 24,000 | 1,365 |
| 2004-05-21 | 271 | 276 | 271 | 276 | 63,000 | 1,380 |
| 2004-05-20 | 271 | 273 | 269 | 273 | 36,000 | 1,365 |
| 2004-05-19 | 269 | 272 | 263 | 271 | 84,000 | 1,355 |
| 2004-05-18 | 261 | 267 | 259 | 259 | 43,000 | 1,295 |
| 2004-05-17 | 271 | 274 | 260 | 260 | 124,000 | 1,300 |
| 2004-05-14 | 262 | 267 | 262 | 266 | 70,000 | 1,330 |
| 2004-05-13 | 268 | 276 | 264 | 264 | 95,000 | 1,320 |
| 2004-05-12 | 270 | 278 | 265 | 271 | 130,000 | 1,355 |
| 2004-05-11 | 252 | 273 | 252 | 260 | 218,000 | 1,300 |
| 2004-05-10 | 280 | 281 | 272 | 272 | 324,000 | 1,360 |
| 2004-05-07 | 281 | 285 | 280 | 280 | 103,000 | 1,400 |
| 2004-05-06 | 286 | 286 | 281 | 281 | 148,000 | 1,405 |
| 2004-04-30 | 287 | 289 | 283 | 283 | 182,000 | 1,415 |
| 2004-04-28 | 285 | 288 | 284 | 284 | 123,000 | 1,420 |
| 2004-04-27 | 283 | 285 | 281 | 283 | 93,000 | 1,415 |
| 2004-04-26 | 284 | 286 | 282 | 285 | 109,000 | 1,425 |
| 2004-04-23 | 287 | 289 | 282 | 285 | 168,000 | 1,425 |
| 2004-04-22 | 288 | 290 | 288 | 288 | 53,000 | 1,440 |
| 2004-04-21 | 291 | 291 | 287 | 290 | 96,000 | 1,450 |
| 2004-04-20 | 289 | 291 | 285 | 291 | 97,000 | 1,455 |
| 2004-04-19 | 290 | 290 | 286 | 289 | 90,000 | 1,445 |
| 2004-04-16 | 292 | 292 | 288 | 289 | 103,000 | 1,445 |
| 2004-04-15 | 292 | 292 | 288 | 290 | 155,000 | 1,450 |
| 2004-04-14 | 291 | 292 | 289 | 291 | 101,000 | 1,455 |
| 2004-04-13 | 294 | 294 | 290 | 292 | 101,000 | 1,460 |
| 2004-04-12 | 288 | 291 | 288 | 291 | 59,000 | 1,455 |
| 2004-04-09 | 287 | 289 | 286 | 288 | 126,000 | 1,440 |
| 2004-04-08 | 288 | 289 | 287 | 289 | 120,000 | 1,445 |
| 2004-04-07 | 286 | 295 | 284 | 288 | 388,000 | 1,440 |
| 2004-04-06 | 286 | 287 | 284 | 286 | 103,000 | 1,430 |
| 2004-04-05 | 286 | 287 | 282 | 283 | 197,000 | 1,415 |
| 2004-04-02 | 282 | 286 | 282 | 284 | 110,000 | 1,420 |
| 2004-04-01 | 286 | 286 | 282 | 282 | 119,000 | 1,410 |
| 2004-03-31 | 281 | 285 | 281 | 285 | 106,000 | 1,425 |
| 2004-03-30 | 285 | 285 | 282 | 284 | 89,000 | 1,420 |
| 2004-03-29 | 284 | 284 | 280 | 282 | 112,000 | 1,410 |
| 2004-03-26 | 286 | 286 | 283 | 284 | 130,000 | 1,420 |
| 2004-03-25 | 287 | 288 | 285 | 287 | 176,000 | 1,435 |
| 2004-03-24 | 284 | 285 | 282 | 283 | 125,000 | 1,415 |
| 2004-03-23 | 284 | 284 | 283 | 283 | 83,000 | 1,415 |
| 2004-03-22 | 283 | 284 | 282 | 283 | 82,000 | 1,415 |
| 2004-03-19 | 283 | 285 | 283 | 283 | 88,000 | 1,415 |
| 2004-03-18 | 285 | 286 | 282 | 283 | 149,000 | 1,415 |
| 2004-03-17 | 282 | 284 | 281 | 284 | 291,000 | 1,420 |
| 2004-03-16 | 282 | 282 | 280 | 282 | 98,000 | 1,410 |
| 2004-03-15 | 280 | 282 | 280 | 282 | 94,000 | 1,410 |
| 2004-03-12 | 275 | 279 | 275 | 278 | 240,000 | 1,390 |
| 2004-03-11 | 275 | 278 | 275 | 278 | 100,000 | 1,390 |
| 2004-03-10 | 280 | 281 | 278 | 278 | 161,000 | 1,390 |
| 2004-03-09 | 281 | 283 | 280 | 282 | 195,000 | 1,410 |
| 2004-03-08 | 283 | 287 | 282 | 285 | 145,000 | 1,425 |
| 2004-03-05 | 279 | 283 | 278 | 283 | 157,000 | 1,415 |
| 2004-03-04 | 278 | 280 | 277 | 279 | 115,000 | 1,395 |
| 2004-03-03 | 278 | 279 | 274 | 277 | 148,000 | 1,385 |
| 2004-03-02 | 280 | 280 | 276 | 276 | 108,000 | 1,380 |
| 2004-03-01 | 275 | 277 | 274 | 277 | 157,000 | 1,385 |
| 2004-02-27 | 270 | 275 | 270 | 274 | 137,000 | 1,370 |
| 2004-02-26 | 272 | 272 | 270 | 272 | 64,000 | 1,360 |
| 2004-02-25 | 272 | 272 | 269 | 269 | 42,000 | 1,345 |
| 2004-02-24 | 273 | 273 | 270 | 270 | 48,000 | 1,350 |
| 2004-02-23 | 272 | 272 | 270 | 271 | 17,000 | 1,355 |
| 2004-02-20 | 269 | 272 | 269 | 272 | 65,000 | 1,360 |
| 2004-02-19 | 272 | 272 | 269 | 270 | 85,000 | 1,350 |
| 2004-02-18 | 272 | 272 | 269 | 269 | 59,000 | 1,345 |
| 2004-02-17 | 269 | 270 | 268 | 269 | 34,000 | 1,345 |
| 2004-02-16 | 267 | 268 | 262 | 268 | 103,000 | 1,340 |
| 2004-02-13 | 268 | 268 | 266 | 267 | 48,000 | 1,335 |
| 2004-02-12 | 266 | 267 | 266 | 266 | 177,000 | 1,330 |
| 2004-02-10 | 266 | 267 | 263 | 265 | 49,000 | 1,325 |
| 2004-02-09 | 267 | 268 | 264 | 264 | 57,000 | 1,320 |
| 2004-02-06 | 268 | 269 | 267 | 267 | 60,000 | 1,335 |
| 2004-02-05 | 270 | 270 | 265 | 266 | 102,000 | 1,330 |
| 2004-02-04 | 272 | 273 | 269 | 269 | 68,000 | 1,345 |
| 2004-02-03 | 274 | 274 | 269 | 271 | 109,000 | 1,355 |
| 2004-02-02 | 275 | 275 | 268 | 268 | 101,000 | 1,340 |
| 2004-01-30 | 268 | 269 | 265 | 267 | 62,000 | 1,335 |
| 2004-01-29 | 269 | 269 | 264 | 264 | 107,000 | 1,320 |
| 2004-01-28 | 269 | 270 | 268 | 268 | 45,000 | 1,340 |
| 2004-01-27 | 270 | 273 | 270 | 270 | 106,000 | 1,350 |
| 2004-01-26 | 268 | 269 | 267 | 267 | 51,000 | 1,335 |
| 2004-01-23 | 268 | 270 | 266 | 267 | 78,000 | 1,335 |
| 2004-01-22 | 269 | 269 | 266 | 268 | 73,000 | 1,340 |
| 2004-01-21 | 266 | 269 | 266 | 267 | 35,000 | 1,335 |
| 2004-01-20 | 268 | 270 | 265 | 267 | 138,000 | 1,335 |
| 2004-01-19 | 265 | 265 | 262 | 265 | 60,000 | 1,325 |
| 2004-01-16 | 265 | 265 | 261 | 265 | 74,000 | 1,325 |
| 2004-01-15 | 270 | 270 | 265 | 265 | 111,000 | 1,325 |
| 2004-01-14 | 270 | 270 | 268 | 268 | 78,000 | 1,340 |
| 2004-01-13 | 271 | 271 | 268 | 268 | 44,000 | 1,340 |
| 2004-01-09 | 272 | 272 | 267 | 268 | 75,000 | 1,340 |
| 2004-01-08 | 270 | 271 | 267 | 267 | 94,000 | 1,335 |
| 2004-01-07 | 269 | 269 | 262 | 265 | 53,000 | 1,325 |
| 2004-01-06 | 270 | 273 | 268 | 268 | 158,000 | 1,340 |
| 2004-01-05 | 267 | 270 | 266 | 270 | 60,000 | 1,350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
