5122 オカモト(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2834334833434847,0001,740
2007-12-2734234434234332,0001,715
2007-12-26338349331347128,0001,735
2007-12-25356357329336219,0001,680
2007-12-21355355350352123,0001,760
2007-12-2036236235335490,0001,770
2007-12-1935435835235283,0001,760
2007-12-18357358352354112,0001,770
2007-12-17378378357357170,0001,785
2007-12-14368372367368174,0001,840
2007-12-13378378369369104,0001,845
2007-12-12381381377378129,0001,890
2007-12-11386391382383112,0001,915
2007-12-1038238938038687,0001,930
2007-12-07377388377380143,0001,900
2007-12-0637437937337699,0001,880
2007-12-0536937136837193,0001,855
2007-12-0436837236836990,0001,845
2007-12-03368369364364129,0001,820
2007-11-30336358336358219,0001,790
2007-11-29336343333336139,0001,680
2007-11-28334340324327163,0001,635
2007-11-27321329318325138,0001,625
2007-11-2631232231231997,0001,595
2007-11-22312318311312111,0001,560
2007-11-21316321314314114,0001,570
2007-11-20316316308310160,0001,550
2007-11-1932532731331498,0001,570
2007-11-16336336321323165,0001,615
2007-11-15326340326336207,0001,680
2007-11-14351352344346210,0001,730
2007-11-1337037236536675,0001,830
2007-11-12386386370373100,0001,865
2007-11-0939539538638673,0001,930
2007-11-0839339539039067,0001,950
2007-11-0739940139639840,0001,990
2007-11-0639340339240194,0002,005
2007-11-0540340540340339,0002,015
2007-11-0240540540140347,0002,015
2007-11-0140040839940781,0002,035
2007-10-3139139839139853,0001,990
2007-10-3039439439039188,0001,955
2007-10-2939439739239485,0001,970
2007-10-2639239539239433,0001,970
2007-10-2539439839139243,0001,960
2007-10-2439739739539550,0001,975
2007-10-2339139739139721,0001,985
2007-10-2239039338939155,0001,955
2007-10-1940540639939950,0001,995
2007-10-1840140640140556,0002,025
2007-10-1740040339739964,0001,995
2007-10-1640840939939981,0001,995
2007-10-1541141541141362,0002,065
2007-10-1241041140940954,0002,045
2007-10-1140540940540986,0002,045
2007-10-1040440540140440,0002,020
2007-10-0940040640040198,0002,005
2007-10-0540040239839875,0001,990
2007-10-0440440439939972,0001,995
2007-10-0340340740240374,0002,015
2007-10-0240140539940283,0002,010
2007-10-0140440539839866,0001,990
2007-09-2840540540140344,0002,015
2007-09-2739940439940470,0002,020
2007-09-2639339839139854,0001,990
2007-09-2539339439039339,0001,965
2007-09-2138739438639452,0001,970
2007-09-2040340339039377,0001,965
2007-09-19392402389393114,0001,965
2007-09-1839639638838837,0001,940
2007-09-14388393387392142,0001,960
2007-09-13403403388389103,0001,945
2007-09-1240440540140136,0002,005
2007-09-1140540639640466,0002,020
2007-09-1040741540540659,0002,030
2007-09-0741041140841074,0002,050
2007-09-0641041139940973,0002,045
2007-09-0542042041041144,0002,055
2007-09-0442042041942059,0002,100
2007-09-0341742341742073,0002,100
2007-08-3140441640441691,0002,080
2007-08-3040040540040455,0002,020
2007-08-2940640639940064,0002,000
2007-08-2840240840140867,0002,040
2007-08-2740240540140253,0002,010
2007-08-2440240240040239,0002,010
2007-08-2339539939539961,0001,995
2007-08-2239339839139453,0001,970
2007-08-2139039638839363,0001,965
2007-08-20395397385385128,0001,925
2007-08-17400402390390146,0001,950
2007-08-16402402398400145,0002,000
2007-08-1540540540140276,0002,010
2007-08-14406406402406118,0002,030
2007-08-1341041040540679,0002,030
2007-08-1041041440540661,0002,030
2007-08-09408415407414121,0002,070
2007-08-0840740940740747,0002,035
2007-08-0740840940640691,0002,030
2007-08-0640641040640847,0002,040
2007-08-0341141240840945,0002,045
2007-08-0241241641141238,0002,060
2007-08-01420421408409110,0002,045
2007-07-3141641841641753,0002,085
2007-07-3040841140841144,0002,055
2007-07-2741341440940962,0002,045
2007-07-2642242241841839,0002,090
2007-07-2542742742142240,0002,110
2007-07-2442642742342744,0002,135
2007-07-2342642742042251,0002,110
2007-07-2042743142642865,0002,140
2007-07-1942242542242479,0002,120
2007-07-1842542541641787,0002,085
2007-07-1742742742242274,0002,110
2007-07-1342442442142365,0002,115
2007-07-1242142442042163,0002,105
2007-07-11423425420422188,0002,110
2007-07-1042342341842078,0002,100
2007-07-0942842942642850,0002,140
2007-07-0643143142742867,0002,140
2007-07-0542743142743174,0002,155
2007-07-0443443443143237,0002,160
2007-07-0343443543143335,0002,165
2007-07-0243643843243479,0002,170
2007-06-2943343543043555,0002,175
2007-06-2843043842843384,0002,165
2007-06-2742943142442756,0002,135
2007-06-2643343743043329,0002,165
2007-06-2543243943243348,0002,165
2007-06-2243443743043662,0002,180
2007-06-2142743542743453,0002,170
2007-06-20439439428432109,0002,160
2007-06-1944044043443553,0002,175
2007-06-18434440433440123,0002,200
2007-06-1543043342943379,0002,165
2007-06-14430434429434101,0002,170
2007-06-1342542842542776,0002,135
2007-06-1242842942442595,0002,125
2007-06-1142843042642851,0002,140
2007-06-08430430426426193,0002,130
2007-06-07427430427429142,0002,145
2007-06-0642642842642742,0002,135
2007-06-0542642942642953,0002,145
2007-06-0443143142842941,0002,145
2007-06-01429434429431102,0002,155
2007-05-31427430427430117,0002,150
2007-05-30428428424427129,0002,135
2007-05-2942842842642847,0002,140
2007-05-28423429421429139,0002,145
2007-05-25427428419423133,0002,115
2007-05-24419429419427177,0002,135
2007-05-2341341841341897,0002,090
2007-05-22410413404412116,0002,060
2007-05-2141041040941032,0002,050
2007-05-1840641040641088,0002,050
2007-05-1741141140840957,0002,045
2007-05-1640941040640987,0002,045
2007-05-1541441440740795,0002,035
2007-05-1441041440941369,0002,065
2007-05-1141041040640750,0002,035
2007-05-1041041240841161,0002,055
2007-05-0940741040741048,0002,050
2007-05-08410412407409115,0002,045
2007-05-0740841340741388,0002,065
2007-05-0241141441141354,0002,065
2007-05-0141141441041278,0002,060
2007-04-2740841340841251,0002,060
2007-04-2640741340641163,0002,055
2007-04-2540840940640837,0002,040
2007-04-2440841040541055,0002,050
2007-04-2341041140640656,0002,030
2007-04-2040740840740855,0002,040
2007-04-1941441440840882,0002,040
2007-04-1841341641241447,0002,070
2007-04-1741741841141393,0002,065
2007-04-1641642141641697,0002,080
2007-04-1341942041241382,0002,065
2007-04-1241742041741872,0002,090
2007-04-1141942041541669,0002,080
2007-04-1042242341941955,0002,095
2007-04-0941742341742172,0002,105
2007-04-06417420414414205,0002,070
2007-04-05417420415417114,0002,085
2007-04-04417418415417122,0002,085
2007-04-0341441741441787,0002,085
2007-04-02420420411413108,0002,065
2007-03-3042042041441451,0002,070
2007-03-2941142141041784,0002,085
2007-03-28421421413415137,0002,075
2007-03-2742342542042156,0002,105
2007-03-26433434428431130,0002,155
2007-03-2343443442542978,0002,145
2007-03-2243243543143288,0002,160
2007-03-2042243242242791,0002,135
2007-03-1941742241742056,0002,100
2007-03-1642642741741773,0002,085
2007-03-1542442842242663,0002,130
2007-03-14428429419419145,0002,095
2007-03-1343343342842853,0002,140
2007-03-1243243542743086,0002,150
2007-03-09427430426427199,0002,135
2007-03-08421430421427129,0002,135
2007-03-0742842842042090,0002,100
2007-03-06408420408419120,0002,095
2007-03-05421421411411142,0002,055
2007-03-02419424419421107,0002,105
2007-03-01425425417418181,0002,090
2007-02-28415426412424221,0002,120
2007-02-2744144344044184,0002,205
2007-02-26440442439439135,0002,195
2007-02-2344044143844082,0002,200
2007-02-2244144243944069,0002,200
2007-02-21437440437439112,0002,195
2007-02-2043643743443649,0002,180
2007-02-1943243843243465,0002,170
2007-02-1643443443143154,0002,155
2007-02-1543243343143373,0002,165
2007-02-14435435429429101,0002,145
2007-02-13430436430432102,0002,160
2007-02-0942443242443092,0002,150
2007-02-08429431424424135,0002,120
2007-02-07428431426429117,0002,145
2007-02-0643043142842965,0002,145
2007-02-05433433427427125,0002,135
2007-02-02437438432433116,0002,165
2007-02-01431439430439122,0002,195
2007-01-31440440430431181,0002,155
2007-01-3044044243943999,0002,195
2007-01-29445447437438358,0002,190
2007-01-2644144643844562,0002,225
2007-01-2545145144744740,0002,235
2007-01-2445245445045198,0002,255
2007-01-2345045444545051,0002,250
2007-01-2245445744744985,0002,245
2007-01-1944244644244542,0002,225
2007-01-1844744744344442,0002,220
2007-01-1744744744144478,0002,220
2007-01-1645045244644966,0002,245
2007-01-15449454445450149,0002,250
2007-01-12428450428448453,0002,240
2007-01-1142842942642672,0002,130
2007-01-1043343742542883,0002,140
2007-01-0942443842443683,0002,180
2007-01-0543743742742966,0002,145
2007-01-0443544043543893,0002,190

分割・併合履歴 : [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株