5122 オカモト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 507 | 507 | 492 | 493 | 99,000 | 2,465 |
| 2005-12-29 | 488 | 508 | 488 | 503 | 318,000 | 2,515 |
| 2005-12-28 | 489 | 494 | 487 | 493 | 115,000 | 2,465 |
| 2005-12-27 | 487 | 495 | 487 | 487 | 145,000 | 2,435 |
| 2005-12-26 | 489 | 495 | 488 | 495 | 152,000 | 2,475 |
| 2005-12-22 | 490 | 490 | 485 | 489 | 111,000 | 2,445 |
| 2005-12-21 | 484 | 491 | 482 | 489 | 178,000 | 2,445 |
| 2005-12-20 | 486 | 487 | 482 | 484 | 143,000 | 2,420 |
| 2005-12-19 | 479 | 480 | 476 | 477 | 108,000 | 2,385 |
| 2005-12-16 | 485 | 490 | 481 | 484 | 160,000 | 2,420 |
| 2005-12-15 | 480 | 483 | 474 | 482 | 118,000 | 2,410 |
| 2005-12-14 | 489 | 491 | 482 | 482 | 250,000 | 2,410 |
| 2005-12-13 | 488 | 490 | 485 | 487 | 137,000 | 2,435 |
| 2005-12-12 | 485 | 492 | 485 | 489 | 124,000 | 2,445 |
| 2005-12-09 | 481 | 487 | 481 | 484 | 286,000 | 2,420 |
| 2005-12-08 | 485 | 491 | 485 | 489 | 159,000 | 2,445 |
| 2005-12-07 | 490 | 496 | 488 | 493 | 204,000 | 2,465 |
| 2005-12-06 | 487 | 489 | 481 | 481 | 124,000 | 2,405 |
| 2005-12-05 | 485 | 490 | 485 | 487 | 127,000 | 2,435 |
| 2005-12-02 | 484 | 487 | 483 | 485 | 100,000 | 2,425 |
| 2005-12-01 | 472 | 483 | 472 | 483 | 178,000 | 2,415 |
| 2005-11-30 | 485 | 490 | 470 | 470 | 308,000 | 2,350 |
| 2005-11-29 | 479 | 482 | 477 | 480 | 91,000 | 2,400 |
| 2005-11-28 | 471 | 485 | 471 | 479 | 183,000 | 2,395 |
| 2005-11-25 | 464 | 475 | 463 | 473 | 140,000 | 2,365 |
| 2005-11-24 | 474 | 479 | 463 | 463 | 323,000 | 2,315 |
| 2005-11-22 | 469 | 469 | 459 | 464 | 133,000 | 2,320 |
| 2005-11-21 | 472 | 472 | 461 | 466 | 218,000 | 2,330 |
| 2005-11-18 | 465 | 473 | 463 | 471 | 341,000 | 2,355 |
| 2005-11-17 | 443 | 474 | 442 | 457 | 421,000 | 2,285 |
| 2005-11-16 | 440 | 446 | 440 | 442 | 97,000 | 2,210 |
| 2005-11-15 | 448 | 448 | 443 | 443 | 93,000 | 2,215 |
| 2005-11-14 | 451 | 451 | 446 | 446 | 97,000 | 2,230 |
| 2005-11-11 | 448 | 452 | 448 | 450 | 99,000 | 2,250 |
| 2005-11-10 | 447 | 451 | 445 | 449 | 96,000 | 2,245 |
| 2005-11-09 | 450 | 451 | 445 | 447 | 143,000 | 2,235 |
| 2005-11-08 | 453 | 453 | 450 | 451 | 129,000 | 2,255 |
| 2005-11-07 | 457 | 457 | 449 | 452 | 123,000 | 2,260 |
| 2005-11-04 | 450 | 453 | 446 | 452 | 248,000 | 2,260 |
| 2005-11-02 | 448 | 453 | 444 | 444 | 157,000 | 2,220 |
| 2005-11-01 | 450 | 452 | 448 | 448 | 138,000 | 2,240 |
| 2005-10-31 | 440 | 445 | 439 | 445 | 115,000 | 2,225 |
| 2005-10-28 | 431 | 439 | 431 | 438 | 130,000 | 2,190 |
| 2005-10-27 | 432 | 436 | 432 | 436 | 101,000 | 2,180 |
| 2005-10-26 | 438 | 438 | 425 | 436 | 194,000 | 2,180 |
| 2005-10-25 | 431 | 438 | 430 | 435 | 173,000 | 2,175 |
| 2005-10-24 | 440 | 445 | 428 | 428 | 417,000 | 2,140 |
| 2005-10-21 | 415 | 434 | 414 | 434 | 383,000 | 2,170 |
| 2005-10-20 | 417 | 418 | 414 | 414 | 99,000 | 2,070 |
| 2005-10-19 | 414 | 417 | 414 | 415 | 90,000 | 2,075 |
| 2005-10-18 | 417 | 420 | 414 | 414 | 138,000 | 2,070 |
| 2005-10-17 | 415 | 418 | 413 | 413 | 124,000 | 2,065 |
| 2005-10-14 | 415 | 416 | 413 | 415 | 100,000 | 2,075 |
| 2005-10-13 | 413 | 415 | 412 | 415 | 104,000 | 2,075 |
| 2005-10-12 | 412 | 417 | 410 | 413 | 151,000 | 2,065 |
| 2005-10-11 | 407 | 410 | 406 | 410 | 120,000 | 2,050 |
| 2005-10-07 | 408 | 411 | 406 | 406 | 107,000 | 2,030 |
| 2005-10-06 | 412 | 415 | 407 | 407 | 156,000 | 2,035 |
| 2005-10-05 | 416 | 418 | 414 | 415 | 164,000 | 2,075 |
| 2005-10-04 | 412 | 415 | 412 | 415 | 87,000 | 2,075 |
| 2005-10-03 | 409 | 413 | 407 | 413 | 121,000 | 2,065 |
| 2005-09-30 | 419 | 419 | 408 | 409 | 171,000 | 2,045 |
| 2005-09-29 | 416 | 419 | 413 | 419 | 140,000 | 2,095 |
| 2005-09-28 | 418 | 418 | 413 | 415 | 144,000 | 2,075 |
| 2005-09-27 | 422 | 422 | 413 | 414 | 156,000 | 2,070 |
| 2005-09-26 | 421 | 423 | 418 | 421 | 166,000 | 2,105 |
| 2005-09-22 | 419 | 421 | 417 | 417 | 132,000 | 2,085 |
| 2005-09-21 | 421 | 421 | 418 | 418 | 139,000 | 2,090 |
| 2005-09-20 | 419 | 423 | 417 | 420 | 315,000 | 2,100 |
| 2005-09-16 | 414 | 416 | 412 | 415 | 179,000 | 2,075 |
| 2005-09-15 | 412 | 418 | 412 | 415 | 166,000 | 2,075 |
| 2005-09-14 | 413 | 417 | 410 | 412 | 281,000 | 2,060 |
| 2005-09-13 | 418 | 418 | 415 | 417 | 78,000 | 2,085 |
| 2005-09-12 | 416 | 416 | 413 | 415 | 90,000 | 2,075 |
| 2005-09-09 | 412 | 413 | 410 | 413 | 338,000 | 2,065 |
| 2005-09-08 | 410 | 413 | 408 | 409 | 113,000 | 2,045 |
| 2005-09-07 | 414 | 414 | 410 | 410 | 60,000 | 2,050 |
| 2005-09-06 | 413 | 414 | 411 | 411 | 78,000 | 2,055 |
| 2005-09-05 | 413 | 414 | 412 | 413 | 103,000 | 2,065 |
| 2005-09-02 | 410 | 414 | 410 | 410 | 128,000 | 2,050 |
| 2005-09-01 | 407 | 409 | 404 | 408 | 103,000 | 2,040 |
| 2005-08-31 | 404 | 405 | 402 | 403 | 100,000 | 2,015 |
| 2005-08-30 | 404 | 407 | 404 | 404 | 85,000 | 2,020 |
| 2005-08-29 | 404 | 405 | 403 | 403 | 81,000 | 2,015 |
| 2005-08-26 | 408 | 410 | 403 | 406 | 158,000 | 2,030 |
| 2005-08-25 | 409 | 411 | 408 | 409 | 45,000 | 2,045 |
| 2005-08-24 | 412 | 412 | 409 | 412 | 75,000 | 2,060 |
| 2005-08-23 | 413 | 416 | 411 | 411 | 166,000 | 2,055 |
| 2005-08-22 | 412 | 413 | 411 | 412 | 68,000 | 2,060 |
| 2005-08-19 | 415 | 415 | 408 | 411 | 224,000 | 2,055 |
| 2005-08-18 | 419 | 429 | 415 | 418 | 498,000 | 2,090 |
| 2005-08-17 | 408 | 410 | 405 | 405 | 107,000 | 2,025 |
| 2005-08-16 | 406 | 409 | 405 | 408 | 100,000 | 2,040 |
| 2005-08-15 | 407 | 410 | 405 | 405 | 100,000 | 2,025 |
| 2005-08-12 | 414 | 414 | 406 | 406 | 107,000 | 2,030 |
| 2005-08-11 | 412 | 414 | 411 | 411 | 110,000 | 2,055 |
| 2005-08-10 | 404 | 416 | 404 | 413 | 203,000 | 2,065 |
| 2005-08-09 | 394 | 407 | 394 | 400 | 195,000 | 2,000 |
| 2005-08-08 | 397 | 397 | 389 | 393 | 242,000 | 1,965 |
| 2005-08-05 | 406 | 408 | 394 | 397 | 214,000 | 1,985 |
| 2005-08-04 | 410 | 412 | 406 | 406 | 188,000 | 2,030 |
| 2005-08-03 | 413 | 414 | 409 | 409 | 101,000 | 2,045 |
| 2005-08-02 | 417 | 418 | 410 | 413 | 196,000 | 2,065 |
| 2005-08-01 | 412 | 418 | 412 | 415 | 273,000 | 2,075 |
| 2005-07-29 | 413 | 414 | 411 | 412 | 88,000 | 2,060 |
| 2005-07-28 | 416 | 416 | 413 | 414 | 47,000 | 2,070 |
| 2005-07-27 | 415 | 417 | 413 | 416 | 83,000 | 2,080 |
| 2005-07-26 | 410 | 414 | 408 | 413 | 116,000 | 2,065 |
| 2005-07-25 | 412 | 414 | 407 | 408 | 156,000 | 2,040 |
| 2005-07-22 | 413 | 414 | 409 | 411 | 117,000 | 2,055 |
| 2005-07-21 | 414 | 418 | 409 | 411 | 139,000 | 2,055 |
| 2005-07-20 | 415 | 423 | 411 | 415 | 595,000 | 2,075 |
| 2005-07-19 | 404 | 417 | 403 | 412 | 603,000 | 2,060 |
| 2005-07-15 | 404 | 404 | 400 | 400 | 102,000 | 2,000 |
| 2005-07-14 | 401 | 404 | 400 | 403 | 155,000 | 2,015 |
| 2005-07-13 | 399 | 401 | 397 | 398 | 109,000 | 1,990 |
| 2005-07-12 | 400 | 401 | 399 | 399 | 98,000 | 1,995 |
| 2005-07-11 | 399 | 400 | 397 | 398 | 126,000 | 1,990 |
| 2005-07-08 | 401 | 404 | 400 | 401 | 93,000 | 2,005 |
| 2005-07-07 | 400 | 402 | 400 | 402 | 108,000 | 2,010 |
| 2005-07-06 | 401 | 404 | 399 | 399 | 132,000 | 1,995 |
| 2005-07-05 | 400 | 400 | 398 | 398 | 96,000 | 1,990 |
| 2005-07-04 | 398 | 402 | 398 | 402 | 95,000 | 2,010 |
| 2005-07-01 | 396 | 401 | 395 | 398 | 149,000 | 1,990 |
| 2005-06-30 | 397 | 401 | 397 | 399 | 97,000 | 1,995 |
| 2005-06-29 | 401 | 401 | 398 | 398 | 103,000 | 1,990 |
| 2005-06-28 | 399 | 400 | 395 | 400 | 60,000 | 2,000 |
| 2005-06-27 | 400 | 401 | 397 | 398 | 58,000 | 1,990 |
| 2005-06-24 | 401 | 403 | 394 | 402 | 103,000 | 2,010 |
| 2005-06-23 | 403 | 403 | 399 | 401 | 70,000 | 2,005 |
| 2005-06-22 | 401 | 402 | 398 | 402 | 125,000 | 2,010 |
| 2005-06-21 | 398 | 402 | 398 | 400 | 101,000 | 2,000 |
| 2005-06-20 | 404 | 404 | 397 | 399 | 180,000 | 1,995 |
| 2005-06-17 | 401 | 404 | 397 | 401 | 164,000 | 2,005 |
| 2005-06-16 | 402 | 403 | 402 | 402 | 101,000 | 2,010 |
| 2005-06-15 | 402 | 405 | 400 | 403 | 164,000 | 2,015 |
| 2005-06-14 | 403 | 404 | 398 | 401 | 189,000 | 2,005 |
| 2005-06-13 | 402 | 406 | 402 | 402 | 130,000 | 2,010 |
| 2005-06-10 | 406 | 406 | 401 | 403 | 166,000 | 2,015 |
| 2005-06-09 | 405 | 405 | 401 | 403 | 154,000 | 2,015 |
| 2005-06-08 | 398 | 412 | 398 | 405 | 471,000 | 2,025 |
| 2005-06-07 | 398 | 400 | 397 | 399 | 157,000 | 1,995 |
| 2005-06-06 | 395 | 398 | 393 | 397 | 177,000 | 1,985 |
| 2005-06-03 | 395 | 397 | 393 | 395 | 84,000 | 1,975 |
| 2005-06-02 | 396 | 399 | 395 | 395 | 91,000 | 1,975 |
| 2005-06-01 | 395 | 396 | 394 | 396 | 112,000 | 1,980 |
| 2005-05-31 | 388 | 395 | 388 | 394 | 159,000 | 1,970 |
| 2005-05-30 | 390 | 393 | 388 | 388 | 135,000 | 1,940 |
| 2005-05-27 | 387 | 390 | 387 | 390 | 56,000 | 1,950 |
| 2005-05-26 | 382 | 390 | 380 | 387 | 143,000 | 1,935 |
| 2005-05-25 | 385 | 389 | 383 | 386 | 166,000 | 1,930 |
| 2005-05-24 | 390 | 390 | 387 | 388 | 97,000 | 1,940 |
| 2005-05-23 | 391 | 395 | 386 | 392 | 100,000 | 1,960 |
| 2005-05-20 | 395 | 396 | 392 | 396 | 110,000 | 1,980 |
| 2005-05-19 | 390 | 395 | 390 | 393 | 101,000 | 1,965 |
| 2005-05-18 | 387 | 393 | 385 | 390 | 125,000 | 1,950 |
| 2005-05-17 | 392 | 395 | 386 | 386 | 160,000 | 1,930 |
| 2005-05-16 | 391 | 398 | 391 | 393 | 216,000 | 1,965 |
| 2005-05-13 | 394 | 399 | 394 | 395 | 101,000 | 1,975 |
| 2005-05-12 | 399 | 401 | 398 | 399 | 242,000 | 1,995 |
| 2005-05-11 | 395 | 399 | 395 | 399 | 119,000 | 1,995 |
| 2005-05-10 | 396 | 399 | 396 | 396 | 165,000 | 1,980 |
| 2005-05-09 | 399 | 399 | 392 | 396 | 149,000 | 1,980 |
| 2005-05-06 | 392 | 399 | 392 | 399 | 135,000 | 1,995 |
| 2005-05-02 | 392 | 393 | 391 | 391 | 115,000 | 1,955 |
| 2005-04-28 | 394 | 395 | 390 | 391 | 166,000 | 1,955 |
| 2005-04-27 | 388 | 393 | 388 | 393 | 146,000 | 1,965 |
| 2005-04-26 | 390 | 395 | 385 | 385 | 178,000 | 1,925 |
| 2005-04-25 | 383 | 393 | 383 | 388 | 176,000 | 1,940 |
| 2005-04-22 | 386 | 387 | 377 | 383 | 181,000 | 1,915 |
| 2005-04-21 | 371 | 382 | 371 | 375 | 196,000 | 1,875 |
| 2005-04-20 | 379 | 385 | 379 | 380 | 264,000 | 1,900 |
| 2005-04-19 | 364 | 375 | 364 | 374 | 261,000 | 1,870 |
| 2005-04-18 | 380 | 380 | 364 | 364 | 408,000 | 1,820 |
| 2005-04-15 | 384 | 385 | 380 | 381 | 184,000 | 1,905 |
| 2005-04-14 | 392 | 393 | 382 | 390 | 180,000 | 1,950 |
| 2005-04-13 | 397 | 399 | 390 | 393 | 131,000 | 1,965 |
| 2005-04-12 | 394 | 401 | 394 | 397 | 227,000 | 1,985 |
| 2005-04-11 | 398 | 398 | 394 | 394 | 126,000 | 1,970 |
| 2005-04-08 | 400 | 401 | 396 | 399 | 197,000 | 1,995 |
| 2005-04-07 | 399 | 401 | 395 | 399 | 213,000 | 1,995 |
| 2005-04-06 | 398 | 400 | 397 | 400 | 260,000 | 2,000 |
| 2005-04-05 | 395 | 402 | 395 | 398 | 400,000 | 1,990 |
| 2005-04-04 | 378 | 394 | 378 | 394 | 279,000 | 1,970 |
| 2005-04-01 | 368 | 380 | 368 | 380 | 142,000 | 1,900 |
| 2005-03-31 | 365 | 372 | 356 | 372 | 202,000 | 1,860 |
| 2005-03-30 | 368 | 370 | 362 | 365 | 223,000 | 1,825 |
| 2005-03-29 | 381 | 386 | 370 | 378 | 222,000 | 1,890 |
| 2005-03-28 | 384 | 389 | 384 | 386 | 107,000 | 1,930 |
| 2005-03-25 | 399 | 399 | 390 | 394 | 156,000 | 1,970 |
| 2005-03-24 | 392 | 400 | 392 | 394 | 270,000 | 1,970 |
| 2005-03-23 | 397 | 397 | 390 | 394 | 147,000 | 1,970 |
| 2005-03-22 | 401 | 405 | 395 | 397 | 353,000 | 1,985 |
| 2005-03-18 | 397 | 401 | 397 | 399 | 159,000 | 1,995 |
| 2005-03-17 | 399 | 400 | 393 | 395 | 356,000 | 1,975 |
| 2005-03-16 | 398 | 401 | 397 | 400 | 228,000 | 2,000 |
| 2005-03-15 | 398 | 401 | 396 | 397 | 280,000 | 1,985 |
| 2005-03-14 | 400 | 400 | 395 | 395 | 285,000 | 1,975 |
| 2005-03-11 | 399 | 404 | 399 | 399 | 368,000 | 1,995 |
| 2005-03-10 | 396 | 399 | 396 | 397 | 152,000 | 1,985 |
| 2005-03-09 | 392 | 405 | 391 | 398 | 488,000 | 1,990 |
| 2005-03-08 | 390 | 394 | 390 | 392 | 256,000 | 1,960 |
| 2005-03-07 | 391 | 394 | 390 | 392 | 282,000 | 1,960 |
| 2005-03-04 | 390 | 393 | 388 | 388 | 252,000 | 1,940 |
| 2005-03-03 | 385 | 393 | 384 | 391 | 328,000 | 1,955 |
| 2005-03-02 | 384 | 390 | 384 | 385 | 493,000 | 1,925 |
| 2005-03-01 | 383 | 384 | 380 | 384 | 248,000 | 1,920 |
| 2005-02-28 | 382 | 383 | 380 | 383 | 179,000 | 1,915 |
| 2005-02-25 | 380 | 383 | 379 | 380 | 328,000 | 1,900 |
| 2005-02-24 | 378 | 380 | 378 | 379 | 136,000 | 1,895 |
| 2005-02-23 | 373 | 377 | 371 | 374 | 259,000 | 1,870 |
| 2005-02-22 | 384 | 384 | 377 | 377 | 691,000 | 1,885 |
| 2005-02-21 | 371 | 372 | 367 | 369 | 164,000 | 1,845 |
| 2005-02-18 | 370 | 374 | 368 | 371 | 142,000 | 1,855 |
| 2005-02-17 | 370 | 374 | 366 | 374 | 159,000 | 1,870 |
| 2005-02-16 | 371 | 375 | 371 | 375 | 138,000 | 1,875 |
| 2005-02-15 | 376 | 379 | 371 | 371 | 300,000 | 1,855 |
| 2005-02-14 | 381 | 382 | 378 | 378 | 142,000 | 1,890 |
| 2005-02-10 | 374 | 383 | 374 | 379 | 425,000 | 1,895 |
| 2005-02-09 | 378 | 380 | 374 | 374 | 150,000 | 1,870 |
| 2005-02-08 | 377 | 378 | 374 | 378 | 182,000 | 1,890 |
| 2005-02-07 | 375 | 379 | 372 | 377 | 249,000 | 1,885 |
| 2005-02-04 | 374 | 376 | 369 | 372 | 305,000 | 1,860 |
| 2005-02-03 | 380 | 380 | 373 | 375 | 336,000 | 1,875 |
| 2005-02-02 | 375 | 382 | 375 | 381 | 609,000 | 1,905 |
| 2005-02-01 | 368 | 378 | 365 | 374 | 416,000 | 1,870 |
| 2005-01-31 | 365 | 369 | 363 | 366 | 280,000 | 1,830 |
| 2005-01-28 | 365 | 368 | 363 | 365 | 287,000 | 1,825 |
| 2005-01-27 | 376 | 376 | 365 | 366 | 352,000 | 1,830 |
| 2005-01-26 | 372 | 376 | 369 | 372 | 444,000 | 1,860 |
| 2005-01-25 | 373 | 377 | 366 | 367 | 816,000 | 1,835 |
| 2005-01-24 | 373 | 387 | 370 | 378 | 1,918,000 | 1,890 |
| 2005-01-21 | 356 | 366 | 355 | 363 | 1,390,000 | 1,815 |
| 2005-01-20 | 346 | 348 | 343 | 346 | 112,000 | 1,730 |
| 2005-01-19 | 348 | 352 | 347 | 347 | 110,000 | 1,735 |
| 2005-01-18 | 347 | 350 | 344 | 348 | 174,000 | 1,740 |
| 2005-01-17 | 342 | 348 | 342 | 348 | 164,000 | 1,740 |
| 2005-01-14 | 337 | 344 | 333 | 341 | 237,000 | 1,705 |
| 2005-01-13 | 353 | 353 | 339 | 341 | 265,000 | 1,705 |
| 2005-01-12 | 356 | 358 | 351 | 352 | 336,000 | 1,760 |
| 2005-01-11 | 345 | 353 | 345 | 353 | 322,000 | 1,765 |
| 2005-01-07 | 346 | 352 | 343 | 343 | 249,000 | 1,715 |
| 2005-01-06 | 347 | 353 | 341 | 345 | 359,000 | 1,725 |
| 2005-01-05 | 336 | 365 | 335 | 347 | 698,000 | 1,735 |
| 2005-01-04 | 337 | 337 | 333 | 336 | 45,000 | 1,680 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株