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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 343 | 348 | 334 | 348 | 47,000 | 1,740 |
| 2007-12-27 | 342 | 344 | 342 | 343 | 32,000 | 1,715 |
| 2007-12-26 | 338 | 349 | 331 | 347 | 128,000 | 1,735 |
| 2007-12-25 | 356 | 357 | 329 | 336 | 219,000 | 1,680 |
| 2007-12-21 | 355 | 355 | 350 | 352 | 123,000 | 1,760 |
| 2007-12-20 | 362 | 362 | 353 | 354 | 90,000 | 1,770 |
| 2007-12-19 | 354 | 358 | 352 | 352 | 83,000 | 1,760 |
| 2007-12-18 | 357 | 358 | 352 | 354 | 112,000 | 1,770 |
| 2007-12-17 | 378 | 378 | 357 | 357 | 170,000 | 1,785 |
| 2007-12-14 | 368 | 372 | 367 | 368 | 174,000 | 1,840 |
| 2007-12-13 | 378 | 378 | 369 | 369 | 104,000 | 1,845 |
| 2007-12-12 | 381 | 381 | 377 | 378 | 129,000 | 1,890 |
| 2007-12-11 | 386 | 391 | 382 | 383 | 112,000 | 1,915 |
| 2007-12-10 | 382 | 389 | 380 | 386 | 87,000 | 1,930 |
| 2007-12-07 | 377 | 388 | 377 | 380 | 143,000 | 1,900 |
| 2007-12-06 | 374 | 379 | 373 | 376 | 99,000 | 1,880 |
| 2007-12-05 | 369 | 371 | 368 | 371 | 93,000 | 1,855 |
| 2007-12-04 | 368 | 372 | 368 | 369 | 90,000 | 1,845 |
| 2007-12-03 | 368 | 369 | 364 | 364 | 129,000 | 1,820 |
| 2007-11-30 | 336 | 358 | 336 | 358 | 219,000 | 1,790 |
| 2007-11-29 | 336 | 343 | 333 | 336 | 139,000 | 1,680 |
| 2007-11-28 | 334 | 340 | 324 | 327 | 163,000 | 1,635 |
| 2007-11-27 | 321 | 329 | 318 | 325 | 138,000 | 1,625 |
| 2007-11-26 | 312 | 322 | 312 | 319 | 97,000 | 1,595 |
| 2007-11-22 | 312 | 318 | 311 | 312 | 111,000 | 1,560 |
| 2007-11-21 | 316 | 321 | 314 | 314 | 114,000 | 1,570 |
| 2007-11-20 | 316 | 316 | 308 | 310 | 160,000 | 1,550 |
| 2007-11-19 | 325 | 327 | 313 | 314 | 98,000 | 1,570 |
| 2007-11-16 | 336 | 336 | 321 | 323 | 165,000 | 1,615 |
| 2007-11-15 | 326 | 340 | 326 | 336 | 207,000 | 1,680 |
| 2007-11-14 | 351 | 352 | 344 | 346 | 210,000 | 1,730 |
| 2007-11-13 | 370 | 372 | 365 | 366 | 75,000 | 1,830 |
| 2007-11-12 | 386 | 386 | 370 | 373 | 100,000 | 1,865 |
| 2007-11-09 | 395 | 395 | 386 | 386 | 73,000 | 1,930 |
| 2007-11-08 | 393 | 395 | 390 | 390 | 67,000 | 1,950 |
| 2007-11-07 | 399 | 401 | 396 | 398 | 40,000 | 1,990 |
| 2007-11-06 | 393 | 403 | 392 | 401 | 94,000 | 2,005 |
| 2007-11-05 | 403 | 405 | 403 | 403 | 39,000 | 2,015 |
| 2007-11-02 | 405 | 405 | 401 | 403 | 47,000 | 2,015 |
| 2007-11-01 | 400 | 408 | 399 | 407 | 81,000 | 2,035 |
| 2007-10-31 | 391 | 398 | 391 | 398 | 53,000 | 1,990 |
| 2007-10-30 | 394 | 394 | 390 | 391 | 88,000 | 1,955 |
| 2007-10-29 | 394 | 397 | 392 | 394 | 85,000 | 1,970 |
| 2007-10-26 | 392 | 395 | 392 | 394 | 33,000 | 1,970 |
| 2007-10-25 | 394 | 398 | 391 | 392 | 43,000 | 1,960 |
| 2007-10-24 | 397 | 397 | 395 | 395 | 50,000 | 1,975 |
| 2007-10-23 | 391 | 397 | 391 | 397 | 21,000 | 1,985 |
| 2007-10-22 | 390 | 393 | 389 | 391 | 55,000 | 1,955 |
| 2007-10-19 | 405 | 406 | 399 | 399 | 50,000 | 1,995 |
| 2007-10-18 | 401 | 406 | 401 | 405 | 56,000 | 2,025 |
| 2007-10-17 | 400 | 403 | 397 | 399 | 64,000 | 1,995 |
| 2007-10-16 | 408 | 409 | 399 | 399 | 81,000 | 1,995 |
| 2007-10-15 | 411 | 415 | 411 | 413 | 62,000 | 2,065 |
| 2007-10-12 | 410 | 411 | 409 | 409 | 54,000 | 2,045 |
| 2007-10-11 | 405 | 409 | 405 | 409 | 86,000 | 2,045 |
| 2007-10-10 | 404 | 405 | 401 | 404 | 40,000 | 2,020 |
| 2007-10-09 | 400 | 406 | 400 | 401 | 98,000 | 2,005 |
| 2007-10-05 | 400 | 402 | 398 | 398 | 75,000 | 1,990 |
| 2007-10-04 | 404 | 404 | 399 | 399 | 72,000 | 1,995 |
| 2007-10-03 | 403 | 407 | 402 | 403 | 74,000 | 2,015 |
| 2007-10-02 | 401 | 405 | 399 | 402 | 83,000 | 2,010 |
| 2007-10-01 | 404 | 405 | 398 | 398 | 66,000 | 1,990 |
| 2007-09-28 | 405 | 405 | 401 | 403 | 44,000 | 2,015 |
| 2007-09-27 | 399 | 404 | 399 | 404 | 70,000 | 2,020 |
| 2007-09-26 | 393 | 398 | 391 | 398 | 54,000 | 1,990 |
| 2007-09-25 | 393 | 394 | 390 | 393 | 39,000 | 1,965 |
| 2007-09-21 | 387 | 394 | 386 | 394 | 52,000 | 1,970 |
| 2007-09-20 | 403 | 403 | 390 | 393 | 77,000 | 1,965 |
| 2007-09-19 | 392 | 402 | 389 | 393 | 114,000 | 1,965 |
| 2007-09-18 | 396 | 396 | 388 | 388 | 37,000 | 1,940 |
| 2007-09-14 | 388 | 393 | 387 | 392 | 142,000 | 1,960 |
| 2007-09-13 | 403 | 403 | 388 | 389 | 103,000 | 1,945 |
| 2007-09-12 | 404 | 405 | 401 | 401 | 36,000 | 2,005 |
| 2007-09-11 | 405 | 406 | 396 | 404 | 66,000 | 2,020 |
| 2007-09-10 | 407 | 415 | 405 | 406 | 59,000 | 2,030 |
| 2007-09-07 | 410 | 411 | 408 | 410 | 74,000 | 2,050 |
| 2007-09-06 | 410 | 411 | 399 | 409 | 73,000 | 2,045 |
| 2007-09-05 | 420 | 420 | 410 | 411 | 44,000 | 2,055 |
| 2007-09-04 | 420 | 420 | 419 | 420 | 59,000 | 2,100 |
| 2007-09-03 | 417 | 423 | 417 | 420 | 73,000 | 2,100 |
| 2007-08-31 | 404 | 416 | 404 | 416 | 91,000 | 2,080 |
| 2007-08-30 | 400 | 405 | 400 | 404 | 55,000 | 2,020 |
| 2007-08-29 | 406 | 406 | 399 | 400 | 64,000 | 2,000 |
| 2007-08-28 | 402 | 408 | 401 | 408 | 67,000 | 2,040 |
| 2007-08-27 | 402 | 405 | 401 | 402 | 53,000 | 2,010 |
| 2007-08-24 | 402 | 402 | 400 | 402 | 39,000 | 2,010 |
| 2007-08-23 | 395 | 399 | 395 | 399 | 61,000 | 1,995 |
| 2007-08-22 | 393 | 398 | 391 | 394 | 53,000 | 1,970 |
| 2007-08-21 | 390 | 396 | 388 | 393 | 63,000 | 1,965 |
| 2007-08-20 | 395 | 397 | 385 | 385 | 128,000 | 1,925 |
| 2007-08-17 | 400 | 402 | 390 | 390 | 146,000 | 1,950 |
| 2007-08-16 | 402 | 402 | 398 | 400 | 145,000 | 2,000 |
| 2007-08-15 | 405 | 405 | 401 | 402 | 76,000 | 2,010 |
| 2007-08-14 | 406 | 406 | 402 | 406 | 118,000 | 2,030 |
| 2007-08-13 | 410 | 410 | 405 | 406 | 79,000 | 2,030 |
| 2007-08-10 | 410 | 414 | 405 | 406 | 61,000 | 2,030 |
| 2007-08-09 | 408 | 415 | 407 | 414 | 121,000 | 2,070 |
| 2007-08-08 | 407 | 409 | 407 | 407 | 47,000 | 2,035 |
| 2007-08-07 | 408 | 409 | 406 | 406 | 91,000 | 2,030 |
| 2007-08-06 | 406 | 410 | 406 | 408 | 47,000 | 2,040 |
| 2007-08-03 | 411 | 412 | 408 | 409 | 45,000 | 2,045 |
| 2007-08-02 | 412 | 416 | 411 | 412 | 38,000 | 2,060 |
| 2007-08-01 | 420 | 421 | 408 | 409 | 110,000 | 2,045 |
| 2007-07-31 | 416 | 418 | 416 | 417 | 53,000 | 2,085 |
| 2007-07-30 | 408 | 411 | 408 | 411 | 44,000 | 2,055 |
| 2007-07-27 | 413 | 414 | 409 | 409 | 62,000 | 2,045 |
| 2007-07-26 | 422 | 422 | 418 | 418 | 39,000 | 2,090 |
| 2007-07-25 | 427 | 427 | 421 | 422 | 40,000 | 2,110 |
| 2007-07-24 | 426 | 427 | 423 | 427 | 44,000 | 2,135 |
| 2007-07-23 | 426 | 427 | 420 | 422 | 51,000 | 2,110 |
| 2007-07-20 | 427 | 431 | 426 | 428 | 65,000 | 2,140 |
| 2007-07-19 | 422 | 425 | 422 | 424 | 79,000 | 2,120 |
| 2007-07-18 | 425 | 425 | 416 | 417 | 87,000 | 2,085 |
| 2007-07-17 | 427 | 427 | 422 | 422 | 74,000 | 2,110 |
| 2007-07-13 | 424 | 424 | 421 | 423 | 65,000 | 2,115 |
| 2007-07-12 | 421 | 424 | 420 | 421 | 63,000 | 2,105 |
| 2007-07-11 | 423 | 425 | 420 | 422 | 188,000 | 2,110 |
| 2007-07-10 | 423 | 423 | 418 | 420 | 78,000 | 2,100 |
| 2007-07-09 | 428 | 429 | 426 | 428 | 50,000 | 2,140 |
| 2007-07-06 | 431 | 431 | 427 | 428 | 67,000 | 2,140 |
| 2007-07-05 | 427 | 431 | 427 | 431 | 74,000 | 2,155 |
| 2007-07-04 | 434 | 434 | 431 | 432 | 37,000 | 2,160 |
| 2007-07-03 | 434 | 435 | 431 | 433 | 35,000 | 2,165 |
| 2007-07-02 | 436 | 438 | 432 | 434 | 79,000 | 2,170 |
| 2007-06-29 | 433 | 435 | 430 | 435 | 55,000 | 2,175 |
| 2007-06-28 | 430 | 438 | 428 | 433 | 84,000 | 2,165 |
| 2007-06-27 | 429 | 431 | 424 | 427 | 56,000 | 2,135 |
| 2007-06-26 | 433 | 437 | 430 | 433 | 29,000 | 2,165 |
| 2007-06-25 | 432 | 439 | 432 | 433 | 48,000 | 2,165 |
| 2007-06-22 | 434 | 437 | 430 | 436 | 62,000 | 2,180 |
| 2007-06-21 | 427 | 435 | 427 | 434 | 53,000 | 2,170 |
| 2007-06-20 | 439 | 439 | 428 | 432 | 109,000 | 2,160 |
| 2007-06-19 | 440 | 440 | 434 | 435 | 53,000 | 2,175 |
| 2007-06-18 | 434 | 440 | 433 | 440 | 123,000 | 2,200 |
| 2007-06-15 | 430 | 433 | 429 | 433 | 79,000 | 2,165 |
| 2007-06-14 | 430 | 434 | 429 | 434 | 101,000 | 2,170 |
| 2007-06-13 | 425 | 428 | 425 | 427 | 76,000 | 2,135 |
| 2007-06-12 | 428 | 429 | 424 | 425 | 95,000 | 2,125 |
| 2007-06-11 | 428 | 430 | 426 | 428 | 51,000 | 2,140 |
| 2007-06-08 | 430 | 430 | 426 | 426 | 193,000 | 2,130 |
| 2007-06-07 | 427 | 430 | 427 | 429 | 142,000 | 2,145 |
| 2007-06-06 | 426 | 428 | 426 | 427 | 42,000 | 2,135 |
| 2007-06-05 | 426 | 429 | 426 | 429 | 53,000 | 2,145 |
| 2007-06-04 | 431 | 431 | 428 | 429 | 41,000 | 2,145 |
| 2007-06-01 | 429 | 434 | 429 | 431 | 102,000 | 2,155 |
| 2007-05-31 | 427 | 430 | 427 | 430 | 117,000 | 2,150 |
| 2007-05-30 | 428 | 428 | 424 | 427 | 129,000 | 2,135 |
| 2007-05-29 | 428 | 428 | 426 | 428 | 47,000 | 2,140 |
| 2007-05-28 | 423 | 429 | 421 | 429 | 139,000 | 2,145 |
| 2007-05-25 | 427 | 428 | 419 | 423 | 133,000 | 2,115 |
| 2007-05-24 | 419 | 429 | 419 | 427 | 177,000 | 2,135 |
| 2007-05-23 | 413 | 418 | 413 | 418 | 97,000 | 2,090 |
| 2007-05-22 | 410 | 413 | 404 | 412 | 116,000 | 2,060 |
| 2007-05-21 | 410 | 410 | 409 | 410 | 32,000 | 2,050 |
| 2007-05-18 | 406 | 410 | 406 | 410 | 88,000 | 2,050 |
| 2007-05-17 | 411 | 411 | 408 | 409 | 57,000 | 2,045 |
| 2007-05-16 | 409 | 410 | 406 | 409 | 87,000 | 2,045 |
| 2007-05-15 | 414 | 414 | 407 | 407 | 95,000 | 2,035 |
| 2007-05-14 | 410 | 414 | 409 | 413 | 69,000 | 2,065 |
| 2007-05-11 | 410 | 410 | 406 | 407 | 50,000 | 2,035 |
| 2007-05-10 | 410 | 412 | 408 | 411 | 61,000 | 2,055 |
| 2007-05-09 | 407 | 410 | 407 | 410 | 48,000 | 2,050 |
| 2007-05-08 | 410 | 412 | 407 | 409 | 115,000 | 2,045 |
| 2007-05-07 | 408 | 413 | 407 | 413 | 88,000 | 2,065 |
| 2007-05-02 | 411 | 414 | 411 | 413 | 54,000 | 2,065 |
| 2007-05-01 | 411 | 414 | 410 | 412 | 78,000 | 2,060 |
| 2007-04-27 | 408 | 413 | 408 | 412 | 51,000 | 2,060 |
| 2007-04-26 | 407 | 413 | 406 | 411 | 63,000 | 2,055 |
| 2007-04-25 | 408 | 409 | 406 | 408 | 37,000 | 2,040 |
| 2007-04-24 | 408 | 410 | 405 | 410 | 55,000 | 2,050 |
| 2007-04-23 | 410 | 411 | 406 | 406 | 56,000 | 2,030 |
| 2007-04-20 | 407 | 408 | 407 | 408 | 55,000 | 2,040 |
| 2007-04-19 | 414 | 414 | 408 | 408 | 82,000 | 2,040 |
| 2007-04-18 | 413 | 416 | 412 | 414 | 47,000 | 2,070 |
| 2007-04-17 | 417 | 418 | 411 | 413 | 93,000 | 2,065 |
| 2007-04-16 | 416 | 421 | 416 | 416 | 97,000 | 2,080 |
| 2007-04-13 | 419 | 420 | 412 | 413 | 82,000 | 2,065 |
| 2007-04-12 | 417 | 420 | 417 | 418 | 72,000 | 2,090 |
| 2007-04-11 | 419 | 420 | 415 | 416 | 69,000 | 2,080 |
| 2007-04-10 | 422 | 423 | 419 | 419 | 55,000 | 2,095 |
| 2007-04-09 | 417 | 423 | 417 | 421 | 72,000 | 2,105 |
| 2007-04-06 | 417 | 420 | 414 | 414 | 205,000 | 2,070 |
| 2007-04-05 | 417 | 420 | 415 | 417 | 114,000 | 2,085 |
| 2007-04-04 | 417 | 418 | 415 | 417 | 122,000 | 2,085 |
| 2007-04-03 | 414 | 417 | 414 | 417 | 87,000 | 2,085 |
| 2007-04-02 | 420 | 420 | 411 | 413 | 108,000 | 2,065 |
| 2007-03-30 | 420 | 420 | 414 | 414 | 51,000 | 2,070 |
| 2007-03-29 | 411 | 421 | 410 | 417 | 84,000 | 2,085 |
| 2007-03-28 | 421 | 421 | 413 | 415 | 137,000 | 2,075 |
| 2007-03-27 | 423 | 425 | 420 | 421 | 56,000 | 2,105 |
| 2007-03-26 | 433 | 434 | 428 | 431 | 130,000 | 2,155 |
| 2007-03-23 | 434 | 434 | 425 | 429 | 78,000 | 2,145 |
| 2007-03-22 | 432 | 435 | 431 | 432 | 88,000 | 2,160 |
| 2007-03-20 | 422 | 432 | 422 | 427 | 91,000 | 2,135 |
| 2007-03-19 | 417 | 422 | 417 | 420 | 56,000 | 2,100 |
| 2007-03-16 | 426 | 427 | 417 | 417 | 73,000 | 2,085 |
| 2007-03-15 | 424 | 428 | 422 | 426 | 63,000 | 2,130 |
| 2007-03-14 | 428 | 429 | 419 | 419 | 145,000 | 2,095 |
| 2007-03-13 | 433 | 433 | 428 | 428 | 53,000 | 2,140 |
| 2007-03-12 | 432 | 435 | 427 | 430 | 86,000 | 2,150 |
| 2007-03-09 | 427 | 430 | 426 | 427 | 199,000 | 2,135 |
| 2007-03-08 | 421 | 430 | 421 | 427 | 129,000 | 2,135 |
| 2007-03-07 | 428 | 428 | 420 | 420 | 90,000 | 2,100 |
| 2007-03-06 | 408 | 420 | 408 | 419 | 120,000 | 2,095 |
| 2007-03-05 | 421 | 421 | 411 | 411 | 142,000 | 2,055 |
| 2007-03-02 | 419 | 424 | 419 | 421 | 107,000 | 2,105 |
| 2007-03-01 | 425 | 425 | 417 | 418 | 181,000 | 2,090 |
| 2007-02-28 | 415 | 426 | 412 | 424 | 221,000 | 2,120 |
| 2007-02-27 | 441 | 443 | 440 | 441 | 84,000 | 2,205 |
| 2007-02-26 | 440 | 442 | 439 | 439 | 135,000 | 2,195 |
| 2007-02-23 | 440 | 441 | 438 | 440 | 82,000 | 2,200 |
| 2007-02-22 | 441 | 442 | 439 | 440 | 69,000 | 2,200 |
| 2007-02-21 | 437 | 440 | 437 | 439 | 112,000 | 2,195 |
| 2007-02-20 | 436 | 437 | 434 | 436 | 49,000 | 2,180 |
| 2007-02-19 | 432 | 438 | 432 | 434 | 65,000 | 2,170 |
| 2007-02-16 | 434 | 434 | 431 | 431 | 54,000 | 2,155 |
| 2007-02-15 | 432 | 433 | 431 | 433 | 73,000 | 2,165 |
| 2007-02-14 | 435 | 435 | 429 | 429 | 101,000 | 2,145 |
| 2007-02-13 | 430 | 436 | 430 | 432 | 102,000 | 2,160 |
| 2007-02-09 | 424 | 432 | 424 | 430 | 92,000 | 2,150 |
| 2007-02-08 | 429 | 431 | 424 | 424 | 135,000 | 2,120 |
| 2007-02-07 | 428 | 431 | 426 | 429 | 117,000 | 2,145 |
| 2007-02-06 | 430 | 431 | 428 | 429 | 65,000 | 2,145 |
| 2007-02-05 | 433 | 433 | 427 | 427 | 125,000 | 2,135 |
| 2007-02-02 | 437 | 438 | 432 | 433 | 116,000 | 2,165 |
| 2007-02-01 | 431 | 439 | 430 | 439 | 122,000 | 2,195 |
| 2007-01-31 | 440 | 440 | 430 | 431 | 181,000 | 2,155 |
| 2007-01-30 | 440 | 442 | 439 | 439 | 99,000 | 2,195 |
| 2007-01-29 | 445 | 447 | 437 | 438 | 358,000 | 2,190 |
| 2007-01-26 | 441 | 446 | 438 | 445 | 62,000 | 2,225 |
| 2007-01-25 | 451 | 451 | 447 | 447 | 40,000 | 2,235 |
| 2007-01-24 | 452 | 454 | 450 | 451 | 98,000 | 2,255 |
| 2007-01-23 | 450 | 454 | 445 | 450 | 51,000 | 2,250 |
| 2007-01-22 | 454 | 457 | 447 | 449 | 85,000 | 2,245 |
| 2007-01-19 | 442 | 446 | 442 | 445 | 42,000 | 2,225 |
| 2007-01-18 | 447 | 447 | 443 | 444 | 42,000 | 2,220 |
| 2007-01-17 | 447 | 447 | 441 | 444 | 78,000 | 2,220 |
| 2007-01-16 | 450 | 452 | 446 | 449 | 66,000 | 2,245 |
| 2007-01-15 | 449 | 454 | 445 | 450 | 149,000 | 2,250 |
| 2007-01-12 | 428 | 450 | 428 | 448 | 453,000 | 2,240 |
| 2007-01-11 | 428 | 429 | 426 | 426 | 72,000 | 2,130 |
| 2007-01-10 | 433 | 437 | 425 | 428 | 83,000 | 2,140 |
| 2007-01-09 | 424 | 438 | 424 | 436 | 83,000 | 2,180 |
| 2007-01-05 | 437 | 437 | 427 | 429 | 66,000 | 2,145 |
| 2007-01-04 | 435 | 440 | 435 | 438 | 93,000 | 2,190 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株