5122 オカモト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 429 | 432 | 428 | 430 | 44,000 | 2,150 |
| 2006-12-28 | 429 | 430 | 427 | 428 | 70,000 | 2,140 |
| 2006-12-27 | 421 | 426 | 421 | 424 | 73,000 | 2,120 |
| 2006-12-26 | 422 | 424 | 420 | 424 | 59,000 | 2,120 |
| 2006-12-25 | 427 | 428 | 423 | 423 | 38,000 | 2,115 |
| 2006-12-22 | 428 | 429 | 426 | 427 | 58,000 | 2,135 |
| 2006-12-21 | 429 | 429 | 425 | 427 | 61,000 | 2,135 |
| 2006-12-20 | 426 | 430 | 423 | 430 | 140,000 | 2,150 |
| 2006-12-19 | 429 | 429 | 425 | 425 | 84,000 | 2,125 |
| 2006-12-18 | 433 | 433 | 425 | 430 | 78,000 | 2,150 |
| 2006-12-15 | 429 | 431 | 428 | 429 | 77,000 | 2,145 |
| 2006-12-14 | 432 | 432 | 427 | 429 | 90,000 | 2,145 |
| 2006-12-13 | 430 | 433 | 425 | 432 | 210,000 | 2,160 |
| 2006-12-12 | 426 | 430 | 423 | 430 | 119,000 | 2,150 |
| 2006-12-11 | 420 | 426 | 419 | 425 | 147,000 | 2,125 |
| 2006-12-08 | 419 | 424 | 417 | 420 | 303,000 | 2,100 |
| 2006-12-07 | 425 | 425 | 420 | 423 | 163,000 | 2,115 |
| 2006-12-06 | 423 | 425 | 422 | 425 | 139,000 | 2,125 |
| 2006-12-05 | 432 | 432 | 425 | 426 | 55,000 | 2,130 |
| 2006-12-04 | 430 | 433 | 429 | 431 | 104,000 | 2,155 |
| 2006-12-01 | 430 | 432 | 426 | 431 | 137,000 | 2,155 |
| 2006-11-30 | 423 | 424 | 419 | 422 | 225,000 | 2,110 |
| 2006-11-29 | 426 | 426 | 420 | 422 | 119,000 | 2,110 |
| 2006-11-28 | 411 | 424 | 410 | 422 | 191,000 | 2,110 |
| 2006-11-27 | 407 | 412 | 407 | 411 | 92,000 | 2,055 |
| 2006-11-24 | 409 | 411 | 407 | 407 | 75,000 | 2,035 |
| 2006-11-22 | 407 | 411 | 406 | 409 | 105,000 | 2,045 |
| 2006-11-21 | 409 | 411 | 407 | 407 | 79,000 | 2,035 |
| 2006-11-20 | 413 | 414 | 402 | 404 | 176,000 | 2,020 |
| 2006-11-17 | 413 | 430 | 413 | 427 | 196,000 | 2,135 |
| 2006-11-16 | 413 | 418 | 412 | 412 | 74,000 | 2,060 |
| 2006-11-15 | 420 | 420 | 411 | 411 | 69,000 | 2,055 |
| 2006-11-14 | 410 | 416 | 410 | 415 | 78,000 | 2,075 |
| 2006-11-13 | 412 | 413 | 406 | 409 | 50,000 | 2,045 |
| 2006-11-10 | 414 | 417 | 409 | 412 | 109,000 | 2,060 |
| 2006-11-09 | 415 | 422 | 412 | 412 | 81,000 | 2,060 |
| 2006-11-08 | 420 | 422 | 415 | 415 | 68,000 | 2,075 |
| 2006-11-07 | 423 | 424 | 420 | 422 | 61,000 | 2,110 |
| 2006-11-06 | 419 | 422 | 419 | 422 | 23,000 | 2,110 |
| 2006-11-02 | 423 | 424 | 419 | 419 | 61,000 | 2,095 |
| 2006-11-01 | 417 | 424 | 416 | 422 | 120,000 | 2,110 |
| 2006-10-31 | 413 | 417 | 412 | 415 | 84,000 | 2,075 |
| 2006-10-30 | 425 | 426 | 413 | 413 | 113,000 | 2,065 |
| 2006-10-27 | 431 | 431 | 425 | 425 | 76,000 | 2,125 |
| 2006-10-26 | 432 | 434 | 429 | 430 | 66,000 | 2,150 |
| 2006-10-25 | 430 | 435 | 429 | 429 | 68,000 | 2,145 |
| 2006-10-24 | 432 | 434 | 428 | 430 | 68,000 | 2,150 |
| 2006-10-23 | 427 | 432 | 426 | 431 | 81,000 | 2,155 |
| 2006-10-20 | 427 | 427 | 423 | 424 | 32,000 | 2,120 |
| 2006-10-19 | 425 | 427 | 423 | 425 | 45,000 | 2,125 |
| 2006-10-18 | 423 | 425 | 422 | 424 | 43,000 | 2,120 |
| 2006-10-17 | 427 | 429 | 424 | 426 | 55,000 | 2,130 |
| 2006-10-16 | 429 | 433 | 424 | 426 | 67,000 | 2,130 |
| 2006-10-13 | 418 | 426 | 418 | 426 | 70,000 | 2,130 |
| 2006-10-12 | 420 | 421 | 416 | 418 | 63,000 | 2,090 |
| 2006-10-11 | 427 | 427 | 421 | 421 | 44,000 | 2,105 |
| 2006-10-10 | 430 | 431 | 423 | 426 | 56,000 | 2,130 |
| 2006-10-06 | 434 | 434 | 426 | 429 | 24,000 | 2,145 |
| 2006-10-05 | 431 | 433 | 428 | 433 | 40,000 | 2,165 |
| 2006-10-04 | 432 | 436 | 423 | 426 | 59,000 | 2,130 |
| 2006-10-03 | 437 | 439 | 431 | 434 | 46,000 | 2,170 |
| 2006-10-02 | 436 | 438 | 433 | 436 | 53,000 | 2,180 |
| 2006-09-29 | 430 | 435 | 425 | 431 | 42,000 | 2,155 |
| 2006-09-28 | 430 | 430 | 423 | 428 | 58,000 | 2,140 |
| 2006-09-27 | 417 | 430 | 417 | 430 | 109,000 | 2,150 |
| 2006-09-26 | 410 | 420 | 407 | 412 | 42,000 | 2,060 |
| 2006-09-25 | 416 | 421 | 404 | 417 | 91,000 | 2,085 |
| 2006-09-22 | 416 | 423 | 416 | 416 | 59,000 | 2,080 |
| 2006-09-21 | 422 | 422 | 418 | 422 | 38,000 | 2,110 |
| 2006-09-20 | 423 | 423 | 417 | 417 | 44,000 | 2,085 |
| 2006-09-19 | 420 | 422 | 420 | 420 | 57,000 | 2,100 |
| 2006-09-15 | 420 | 420 | 413 | 415 | 81,000 | 2,075 |
| 2006-09-14 | 413 | 418 | 408 | 412 | 148,000 | 2,060 |
| 2006-09-13 | 427 | 428 | 415 | 418 | 98,000 | 2,090 |
| 2006-09-12 | 429 | 433 | 426 | 427 | 74,000 | 2,135 |
| 2006-09-11 | 432 | 436 | 428 | 429 | 68,000 | 2,145 |
| 2006-09-08 | 432 | 437 | 431 | 432 | 179,000 | 2,160 |
| 2006-09-07 | 440 | 443 | 432 | 434 | 71,000 | 2,170 |
| 2006-09-06 | 446 | 446 | 442 | 443 | 35,000 | 2,215 |
| 2006-09-05 | 445 | 445 | 441 | 443 | 37,000 | 2,215 |
| 2006-09-04 | 446 | 447 | 443 | 443 | 74,000 | 2,215 |
| 2006-09-01 | 445 | 446 | 444 | 444 | 27,000 | 2,220 |
| 2006-08-31 | 436 | 443 | 436 | 441 | 138,000 | 2,205 |
| 2006-08-30 | 437 | 437 | 435 | 436 | 55,000 | 2,180 |
| 2006-08-29 | 437 | 438 | 435 | 438 | 55,000 | 2,190 |
| 2006-08-28 | 446 | 447 | 437 | 437 | 70,000 | 2,185 |
| 2006-08-25 | 445 | 449 | 444 | 444 | 100,000 | 2,220 |
| 2006-08-24 | 453 | 462 | 447 | 448 | 88,000 | 2,240 |
| 2006-08-23 | 457 | 458 | 455 | 455 | 34,000 | 2,275 |
| 2006-08-22 | 457 | 460 | 452 | 457 | 74,000 | 2,285 |
| 2006-08-21 | 459 | 460 | 452 | 454 | 58,000 | 2,270 |
| 2006-08-18 | 454 | 454 | 452 | 454 | 80,000 | 2,270 |
| 2006-08-17 | 461 | 462 | 451 | 451 | 152,000 | 2,255 |
| 2006-08-16 | 470 | 470 | 459 | 460 | 106,000 | 2,300 |
| 2006-08-15 | 460 | 470 | 460 | 465 | 151,000 | 2,325 |
| 2006-08-14 | 444 | 451 | 442 | 451 | 91,000 | 2,255 |
| 2006-08-11 | 447 | 448 | 443 | 443 | 55,000 | 2,215 |
| 2006-08-10 | 442 | 447 | 440 | 446 | 95,000 | 2,230 |
| 2006-08-09 | 444 | 444 | 434 | 441 | 41,000 | 2,205 |
| 2006-08-08 | 437 | 442 | 432 | 440 | 41,000 | 2,200 |
| 2006-08-07 | 440 | 445 | 432 | 432 | 35,000 | 2,160 |
| 2006-08-04 | 444 | 447 | 441 | 445 | 38,000 | 2,225 |
| 2006-08-03 | 448 | 448 | 440 | 443 | 49,000 | 2,215 |
| 2006-08-02 | 445 | 448 | 435 | 448 | 44,000 | 2,240 |
| 2006-08-01 | 444 | 445 | 441 | 445 | 65,000 | 2,225 |
| 2006-07-31 | 436 | 444 | 436 | 443 | 56,000 | 2,215 |
| 2006-07-28 | 440 | 444 | 435 | 439 | 32,000 | 2,195 |
| 2006-07-27 | 439 | 439 | 432 | 439 | 36,000 | 2,195 |
| 2006-07-26 | 444 | 445 | 434 | 434 | 58,000 | 2,170 |
| 2006-07-25 | 442 | 447 | 439 | 443 | 70,000 | 2,215 |
| 2006-07-24 | 433 | 438 | 427 | 438 | 54,000 | 2,190 |
| 2006-07-21 | 440 | 440 | 432 | 435 | 30,000 | 2,175 |
| 2006-07-20 | 445 | 445 | 436 | 441 | 55,000 | 2,205 |
| 2006-07-19 | 430 | 433 | 426 | 426 | 98,000 | 2,130 |
| 2006-07-18 | 440 | 445 | 424 | 426 | 169,000 | 2,130 |
| 2006-07-14 | 435 | 439 | 427 | 432 | 117,000 | 2,160 |
| 2006-07-13 | 438 | 444 | 436 | 437 | 92,000 | 2,185 |
| 2006-07-12 | 442 | 443 | 435 | 440 | 271,000 | 2,200 |
| 2006-07-11 | 447 | 447 | 439 | 443 | 162,000 | 2,215 |
| 2006-07-10 | 451 | 451 | 445 | 447 | 123,000 | 2,235 |
| 2006-07-07 | 447 | 452 | 447 | 450 | 65,000 | 2,250 |
| 2006-07-06 | 451 | 453 | 443 | 447 | 135,000 | 2,235 |
| 2006-07-05 | 447 | 453 | 447 | 452 | 87,000 | 2,260 |
| 2006-07-04 | 440 | 449 | 440 | 447 | 130,000 | 2,235 |
| 2006-07-03 | 440 | 447 | 438 | 438 | 134,000 | 2,190 |
| 2006-06-30 | 435 | 440 | 433 | 435 | 113,000 | 2,175 |
| 2006-06-29 | 420 | 429 | 420 | 423 | 47,000 | 2,115 |
| 2006-06-28 | 423 | 428 | 420 | 424 | 115,000 | 2,120 |
| 2006-06-27 | 437 | 437 | 423 | 427 | 159,000 | 2,135 |
| 2006-06-26 | 435 | 438 | 426 | 436 | 162,000 | 2,180 |
| 2006-06-23 | 435 | 435 | 425 | 434 | 114,000 | 2,170 |
| 2006-06-22 | 437 | 444 | 431 | 444 | 99,000 | 2,220 |
| 2006-06-21 | 439 | 439 | 428 | 433 | 81,000 | 2,165 |
| 2006-06-20 | 442 | 448 | 432 | 438 | 211,000 | 2,190 |
| 2006-06-19 | 444 | 451 | 441 | 450 | 169,000 | 2,250 |
| 2006-06-16 | 439 | 449 | 437 | 446 | 160,000 | 2,230 |
| 2006-06-15 | 439 | 450 | 428 | 433 | 284,000 | 2,165 |
| 2006-06-14 | 414 | 429 | 414 | 419 | 284,000 | 2,095 |
| 2006-06-13 | 408 | 427 | 408 | 414 | 315,000 | 2,070 |
| 2006-06-12 | 400 | 414 | 400 | 408 | 284,000 | 2,040 |
| 2006-06-09 | 398 | 411 | 386 | 396 | 447,000 | 1,980 |
| 2006-06-08 | 410 | 413 | 397 | 399 | 403,000 | 1,995 |
| 2006-06-07 | 430 | 439 | 402 | 407 | 724,000 | 2,035 |
| 2006-06-06 | 446 | 450 | 436 | 437 | 226,000 | 2,185 |
| 2006-06-05 | 456 | 456 | 444 | 446 | 299,000 | 2,230 |
| 2006-06-02 | 456 | 462 | 436 | 446 | 351,000 | 2,230 |
| 2006-06-01 | 465 | 470 | 451 | 456 | 233,000 | 2,280 |
| 2006-05-31 | 468 | 472 | 449 | 450 | 187,000 | 2,250 |
| 2006-05-30 | 465 | 472 | 465 | 471 | 153,000 | 2,355 |
| 2006-05-29 | 470 | 476 | 464 | 465 | 137,000 | 2,325 |
| 2006-05-26 | 464 | 470 | 462 | 464 | 137,000 | 2,320 |
| 2006-05-25 | 453 | 462 | 453 | 453 | 102,000 | 2,265 |
| 2006-05-24 | 448 | 463 | 448 | 452 | 200,000 | 2,260 |
| 2006-05-23 | 445 | 452 | 441 | 445 | 115,000 | 2,225 |
| 2006-05-22 | 447 | 468 | 445 | 446 | 256,000 | 2,230 |
| 2006-05-19 | 443 | 447 | 430 | 442 | 299,000 | 2,210 |
| 2006-05-18 | 455 | 457 | 451 | 452 | 108,000 | 2,260 |
| 2006-05-17 | 466 | 466 | 457 | 463 | 54,000 | 2,315 |
| 2006-05-16 | 469 | 472 | 460 | 461 | 118,000 | 2,305 |
| 2006-05-15 | 471 | 471 | 452 | 464 | 88,000 | 2,320 |
| 2006-05-12 | 478 | 478 | 463 | 473 | 162,000 | 2,365 |
| 2006-05-11 | 491 | 492 | 478 | 487 | 105,000 | 2,435 |
| 2006-05-10 | 499 | 502 | 491 | 492 | 85,000 | 2,460 |
| 2006-05-09 | 501 | 501 | 497 | 499 | 56,000 | 2,495 |
| 2006-05-08 | 502 | 503 | 500 | 502 | 58,000 | 2,510 |
| 2006-05-02 | 497 | 503 | 496 | 498 | 103,000 | 2,490 |
| 2006-05-01 | 497 | 498 | 492 | 494 | 63,000 | 2,470 |
| 2006-04-28 | 497 | 499 | 494 | 496 | 81,000 | 2,480 |
| 2006-04-27 | 499 | 500 | 496 | 496 | 66,000 | 2,480 |
| 2006-04-26 | 496 | 500 | 496 | 499 | 39,000 | 2,495 |
| 2006-04-25 | 492 | 498 | 492 | 494 | 97,000 | 2,470 |
| 2006-04-24 | 499 | 501 | 485 | 491 | 116,000 | 2,455 |
| 2006-04-21 | 502 | 507 | 500 | 502 | 108,000 | 2,510 |
| 2006-04-20 | 504 | 505 | 500 | 502 | 74,000 | 2,510 |
| 2006-04-19 | 502 | 505 | 501 | 502 | 88,000 | 2,510 |
| 2006-04-18 | 498 | 503 | 497 | 502 | 72,000 | 2,510 |
| 2006-04-17 | 510 | 510 | 499 | 500 | 107,000 | 2,500 |
| 2006-04-14 | 514 | 514 | 506 | 508 | 50,000 | 2,540 |
| 2006-04-13 | 508 | 513 | 500 | 508 | 80,000 | 2,540 |
| 2006-04-12 | 514 | 517 | 505 | 507 | 78,000 | 2,535 |
| 2006-04-11 | 519 | 520 | 514 | 514 | 43,000 | 2,570 |
| 2006-04-10 | 518 | 519 | 514 | 519 | 54,000 | 2,595 |
| 2006-04-07 | 523 | 523 | 519 | 521 | 56,000 | 2,605 |
| 2006-04-06 | 517 | 530 | 517 | 522 | 168,000 | 2,610 |
| 2006-04-05 | 519 | 519 | 511 | 513 | 96,000 | 2,565 |
| 2006-04-04 | 520 | 520 | 510 | 517 | 95,000 | 2,585 |
| 2006-04-03 | 503 | 530 | 502 | 523 | 240,000 | 2,615 |
| 2006-03-31 | 512 | 512 | 502 | 502 | 98,000 | 2,510 |
| 2006-03-30 | 513 | 513 | 509 | 511 | 73,000 | 2,555 |
| 2006-03-29 | 507 | 513 | 502 | 509 | 79,000 | 2,545 |
| 2006-03-28 | 505 | 508 | 501 | 506 | 155,000 | 2,530 |
| 2006-03-27 | 501 | 506 | 500 | 506 | 107,000 | 2,530 |
| 2006-03-24 | 501 | 503 | 500 | 500 | 95,000 | 2,500 |
| 2006-03-23 | 506 | 509 | 500 | 500 | 141,000 | 2,500 |
| 2006-03-22 | 504 | 504 | 500 | 500 | 65,000 | 2,500 |
| 2006-03-20 | 494 | 501 | 493 | 499 | 108,000 | 2,495 |
| 2006-03-17 | 491 | 495 | 489 | 495 | 86,000 | 2,475 |
| 2006-03-16 | 493 | 493 | 486 | 486 | 103,000 | 2,430 |
| 2006-03-15 | 487 | 492 | 487 | 488 | 128,000 | 2,440 |
| 2006-03-14 | 495 | 495 | 486 | 486 | 75,000 | 2,430 |
| 2006-03-13 | 485 | 494 | 483 | 492 | 109,000 | 2,460 |
| 2006-03-10 | 475 | 485 | 475 | 480 | 227,000 | 2,400 |
| 2006-03-09 | 476 | 482 | 470 | 480 | 81,000 | 2,400 |
| 2006-03-08 | 475 | 480 | 469 | 471 | 110,000 | 2,355 |
| 2006-03-07 | 485 | 485 | 477 | 479 | 95,000 | 2,395 |
| 2006-03-06 | 481 | 486 | 477 | 485 | 127,000 | 2,425 |
| 2006-03-03 | 488 | 492 | 472 | 481 | 134,000 | 2,405 |
| 2006-03-02 | 498 | 499 | 488 | 488 | 110,000 | 2,440 |
| 2006-03-01 | 491 | 497 | 488 | 488 | 125,000 | 2,440 |
| 2006-02-28 | 505 | 505 | 490 | 491 | 169,000 | 2,455 |
| 2006-02-27 | 499 | 508 | 499 | 500 | 101,000 | 2,500 |
| 2006-02-24 | 501 | 503 | 497 | 498 | 135,000 | 2,490 |
| 2006-02-23 | 491 | 509 | 491 | 496 | 148,000 | 2,480 |
| 2006-02-22 | 489 | 490 | 480 | 481 | 117,000 | 2,405 |
| 2006-02-21 | 470 | 485 | 465 | 482 | 253,000 | 2,410 |
| 2006-02-20 | 473 | 486 | 466 | 472 | 224,000 | 2,360 |
| 2006-02-17 | 489 | 506 | 475 | 488 | 648,000 | 2,440 |
| 2006-02-16 | 521 | 528 | 513 | 519 | 207,000 | 2,595 |
| 2006-02-15 | 532 | 532 | 518 | 521 | 174,000 | 2,605 |
| 2006-02-14 | 512 | 522 | 498 | 517 | 186,000 | 2,585 |
| 2006-02-13 | 528 | 540 | 514 | 516 | 148,000 | 2,580 |
| 2006-02-10 | 555 | 558 | 520 | 541 | 139,000 | 2,705 |
| 2006-02-09 | 554 | 560 | 550 | 554 | 125,000 | 2,770 |
| 2006-02-08 | 563 | 563 | 545 | 545 | 153,000 | 2,725 |
| 2006-02-07 | 556 | 568 | 556 | 559 | 137,000 | 2,795 |
| 2006-02-06 | 557 | 558 | 552 | 555 | 89,000 | 2,775 |
| 2006-02-03 | 547 | 553 | 546 | 553 | 97,000 | 2,765 |
| 2006-02-02 | 550 | 553 | 545 | 547 | 133,000 | 2,735 |
| 2006-02-01 | 554 | 554 | 541 | 542 | 200,000 | 2,710 |
| 2006-01-31 | 556 | 557 | 550 | 552 | 167,000 | 2,760 |
| 2006-01-30 | 575 | 575 | 556 | 556 | 272,000 | 2,780 |
| 2006-01-27 | 543 | 549 | 539 | 545 | 177,000 | 2,725 |
| 2006-01-26 | 544 | 548 | 533 | 533 | 259,000 | 2,665 |
| 2006-01-25 | 538 | 560 | 534 | 548 | 188,000 | 2,740 |
| 2006-01-24 | 528 | 543 | 528 | 540 | 174,000 | 2,700 |
| 2006-01-23 | 550 | 560 | 537 | 538 | 173,000 | 2,690 |
| 2006-01-20 | 573 | 573 | 550 | 550 | 175,000 | 2,750 |
| 2006-01-19 | 515 | 562 | 515 | 553 | 295,000 | 2,765 |
| 2006-01-18 | 560 | 564 | 520 | 530 | 281,000 | 2,650 |
| 2006-01-17 | 585 | 585 | 568 | 569 | 186,000 | 2,845 |
| 2006-01-16 | 574 | 598 | 573 | 587 | 460,000 | 2,935 |
| 2006-01-13 | 582 | 585 | 575 | 575 | 332,000 | 2,875 |
| 2006-01-12 | 575 | 583 | 566 | 582 | 757,000 | 2,910 |
| 2006-01-11 | 536 | 539 | 525 | 535 | 131,000 | 2,675 |
| 2006-01-10 | 550 | 550 | 539 | 539 | 208,000 | 2,695 |
| 2006-01-06 | 521 | 550 | 521 | 545 | 293,000 | 2,725 |
| 2006-01-05 | 502 | 536 | 500 | 518 | 344,000 | 2,590 |
| 2006-01-04 | 505 | 505 | 499 | 501 | 57,000 | 2,505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
