5122 オカモト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 344 | 357 | 344 | 357 | 51,000 | 1,785 |
| 2008-12-29 | 334 | 343 | 334 | 342 | 60,000 | 1,710 |
| 2008-12-26 | 328 | 334 | 328 | 333 | 38,000 | 1,665 |
| 2008-12-25 | 327 | 328 | 326 | 328 | 26,000 | 1,640 |
| 2008-12-24 | 329 | 329 | 317 | 324 | 37,000 | 1,620 |
| 2008-12-22 | 325 | 330 | 323 | 330 | 60,000 | 1,650 |
| 2008-12-19 | 324 | 331 | 324 | 329 | 32,000 | 1,645 |
| 2008-12-18 | 338 | 338 | 329 | 329 | 141,000 | 1,645 |
| 2008-12-17 | 354 | 354 | 338 | 348 | 135,000 | 1,740 |
| 2008-12-16 | 340 | 351 | 328 | 339 | 162,000 | 1,695 |
| 2008-12-15 | 319 | 339 | 319 | 339 | 115,000 | 1,695 |
| 2008-12-12 | 322 | 325 | 316 | 316 | 168,000 | 1,580 |
| 2008-12-11 | 320 | 327 | 319 | 327 | 49,000 | 1,635 |
| 2008-12-10 | 318 | 325 | 318 | 325 | 41,000 | 1,625 |
| 2008-12-09 | 319 | 326 | 313 | 319 | 91,000 | 1,595 |
| 2008-12-08 | 315 | 324 | 313 | 318 | 122,000 | 1,590 |
| 2008-12-05 | 319 | 325 | 319 | 319 | 94,000 | 1,595 |
| 2008-12-04 | 305 | 317 | 305 | 317 | 114,000 | 1,585 |
| 2008-12-03 | 305 | 311 | 293 | 305 | 115,000 | 1,525 |
| 2008-12-02 | 315 | 320 | 305 | 305 | 90,000 | 1,525 |
| 2008-12-01 | 328 | 328 | 317 | 318 | 61,000 | 1,590 |
| 2008-11-28 | 326 | 330 | 318 | 330 | 87,000 | 1,650 |
| 2008-11-27 | 326 | 329 | 322 | 326 | 63,000 | 1,630 |
| 2008-11-26 | 318 | 322 | 313 | 321 | 57,000 | 1,605 |
| 2008-11-25 | 327 | 327 | 313 | 320 | 73,000 | 1,600 |
| 2008-11-21 | 310 | 316 | 294 | 316 | 109,000 | 1,580 |
| 2008-11-20 | 320 | 320 | 315 | 316 | 43,000 | 1,580 |
| 2008-11-19 | 325 | 329 | 320 | 324 | 51,000 | 1,620 |
| 2008-11-18 | 319 | 325 | 319 | 325 | 42,000 | 1,625 |
| 2008-11-17 | 320 | 325 | 316 | 319 | 42,000 | 1,595 |
| 2008-11-14 | 315 | 323 | 315 | 323 | 34,000 | 1,615 |
| 2008-11-13 | 310 | 312 | 307 | 310 | 80,000 | 1,550 |
| 2008-11-12 | 319 | 321 | 315 | 315 | 72,000 | 1,575 |
| 2008-11-11 | 331 | 334 | 321 | 329 | 54,000 | 1,645 |
| 2008-11-10 | 324 | 335 | 324 | 326 | 68,000 | 1,630 |
| 2008-11-07 | 318 | 335 | 313 | 319 | 95,000 | 1,595 |
| 2008-11-06 | 328 | 338 | 326 | 336 | 78,000 | 1,680 |
| 2008-11-05 | 321 | 343 | 317 | 340 | 128,000 | 1,700 |
| 2008-11-04 | 313 | 328 | 309 | 310 | 93,000 | 1,550 |
| 2008-10-31 | 303 | 317 | 287 | 317 | 168,000 | 1,585 |
| 2008-10-30 | 285 | 302 | 285 | 302 | 99,000 | 1,510 |
| 2008-10-29 | 271 | 284 | 270 | 280 | 142,000 | 1,400 |
| 2008-10-28 | 239 | 258 | 233 | 258 | 154,000 | 1,290 |
| 2008-10-27 | 250 | 265 | 250 | 254 | 58,000 | 1,270 |
| 2008-10-24 | 300 | 301 | 260 | 260 | 172,000 | 1,300 |
| 2008-10-23 | 297 | 310 | 290 | 310 | 109,000 | 1,550 |
| 2008-10-22 | 320 | 325 | 299 | 299 | 97,000 | 1,495 |
| 2008-10-21 | 345 | 350 | 330 | 334 | 77,000 | 1,670 |
| 2008-10-20 | 303 | 334 | 302 | 331 | 68,000 | 1,655 |
| 2008-10-17 | 290 | 313 | 290 | 313 | 66,000 | 1,565 |
| 2008-10-16 | 293 | 294 | 269 | 284 | 60,000 | 1,420 |
| 2008-10-15 | 306 | 306 | 293 | 300 | 82,000 | 1,500 |
| 2008-10-14 | 280 | 299 | 280 | 297 | 66,000 | 1,485 |
| 2008-10-10 | 271 | 271 | 245 | 250 | 172,000 | 1,250 |
| 2008-10-09 | 289 | 289 | 265 | 281 | 55,000 | 1,405 |
| 2008-10-08 | 303 | 312 | 282 | 286 | 81,000 | 1,430 |
| 2008-10-07 | 302 | 314 | 297 | 302 | 81,000 | 1,510 |
| 2008-10-06 | 318 | 327 | 302 | 306 | 98,000 | 1,530 |
| 2008-10-03 | 328 | 328 | 319 | 320 | 54,000 | 1,600 |
| 2008-10-02 | 343 | 343 | 337 | 337 | 24,000 | 1,685 |
| 2008-10-01 | 339 | 342 | 333 | 342 | 52,000 | 1,710 |
| 2008-09-30 | 323 | 331 | 323 | 331 | 52,000 | 1,655 |
| 2008-09-29 | 342 | 346 | 336 | 338 | 76,000 | 1,690 |
| 2008-09-26 | 350 | 355 | 328 | 332 | 174,000 | 1,660 |
| 2008-09-25 | 357 | 360 | 347 | 350 | 47,000 | 1,750 |
| 2008-09-24 | 358 | 361 | 357 | 361 | 46,000 | 1,805 |
| 2008-09-22 | 364 | 367 | 358 | 360 | 83,000 | 1,800 |
| 2008-09-19 | 367 | 371 | 357 | 359 | 229,000 | 1,795 |
| 2008-09-18 | 360 | 377 | 355 | 371 | 172,000 | 1,855 |
| 2008-09-17 | 376 | 380 | 365 | 380 | 156,000 | 1,900 |
| 2008-09-16 | 370 | 372 | 345 | 351 | 154,000 | 1,755 |
| 2008-09-12 | 377 | 381 | 377 | 380 | 138,000 | 1,900 |
| 2008-09-11 | 385 | 385 | 376 | 377 | 51,000 | 1,885 |
| 2008-09-10 | 380 | 387 | 380 | 381 | 111,000 | 1,905 |
| 2008-09-09 | 394 | 397 | 382 | 390 | 50,000 | 1,950 |
| 2008-09-08 | 379 | 395 | 379 | 394 | 83,000 | 1,970 |
| 2008-09-05 | 384 | 386 | 378 | 379 | 85,000 | 1,895 |
| 2008-09-04 | 387 | 392 | 383 | 391 | 67,000 | 1,955 |
| 2008-09-03 | 392 | 392 | 384 | 390 | 101,000 | 1,950 |
| 2008-09-02 | 387 | 391 | 377 | 377 | 80,000 | 1,885 |
| 2008-09-01 | 398 | 398 | 388 | 390 | 54,000 | 1,950 |
| 2008-08-29 | 389 | 403 | 389 | 403 | 103,000 | 2,015 |
| 2008-08-28 | 387 | 390 | 380 | 388 | 53,000 | 1,940 |
| 2008-08-27 | 396 | 396 | 386 | 388 | 27,000 | 1,940 |
| 2008-08-26 | 395 | 395 | 388 | 395 | 21,000 | 1,975 |
| 2008-08-25 | 392 | 402 | 392 | 400 | 67,000 | 2,000 |
| 2008-08-22 | 391 | 393 | 388 | 390 | 21,000 | 1,950 |
| 2008-08-21 | 393 | 394 | 388 | 391 | 29,000 | 1,955 |
| 2008-08-20 | 393 | 398 | 390 | 394 | 55,000 | 1,970 |
| 2008-08-19 | 401 | 401 | 392 | 394 | 67,000 | 1,970 |
| 2008-08-18 | 414 | 415 | 405 | 406 | 87,000 | 2,030 |
| 2008-08-15 | 406 | 414 | 405 | 414 | 144,000 | 2,070 |
| 2008-08-14 | 402 | 410 | 401 | 404 | 85,000 | 2,020 |
| 2008-08-13 | 400 | 404 | 387 | 403 | 100,000 | 2,015 |
| 2008-08-12 | 407 | 407 | 402 | 403 | 55,000 | 2,015 |
| 2008-08-11 | 410 | 415 | 406 | 408 | 118,000 | 2,040 |
| 2008-08-08 | 396 | 407 | 396 | 407 | 123,000 | 2,035 |
| 2008-08-07 | 395 | 399 | 394 | 399 | 53,000 | 1,995 |
| 2008-08-06 | 394 | 399 | 392 | 398 | 116,000 | 1,990 |
| 2008-08-05 | 381 | 396 | 381 | 394 | 41,000 | 1,970 |
| 2008-08-04 | 387 | 393 | 382 | 385 | 35,000 | 1,925 |
| 2008-08-01 | 400 | 400 | 386 | 386 | 73,000 | 1,930 |
| 2008-07-31 | 397 | 400 | 395 | 399 | 83,000 | 1,995 |
| 2008-07-30 | 378 | 395 | 378 | 395 | 90,000 | 1,975 |
| 2008-07-29 | 380 | 386 | 372 | 378 | 49,000 | 1,890 |
| 2008-07-28 | 382 | 384 | 378 | 384 | 21,000 | 1,920 |
| 2008-07-25 | 393 | 393 | 384 | 387 | 48,000 | 1,935 |
| 2008-07-24 | 385 | 398 | 385 | 398 | 81,000 | 1,990 |
| 2008-07-23 | 381 | 386 | 381 | 383 | 58,000 | 1,915 |
| 2008-07-22 | 367 | 380 | 367 | 380 | 39,000 | 1,900 |
| 2008-07-18 | 379 | 380 | 370 | 370 | 37,000 | 1,850 |
| 2008-07-17 | 380 | 381 | 375 | 376 | 56,000 | 1,880 |
| 2008-07-16 | 371 | 378 | 371 | 375 | 46,000 | 1,875 |
| 2008-07-15 | 374 | 375 | 369 | 371 | 56,000 | 1,855 |
| 2008-07-14 | 370 | 380 | 370 | 375 | 72,000 | 1,875 |
| 2008-07-11 | 369 | 372 | 366 | 369 | 126,000 | 1,845 |
| 2008-07-10 | 374 | 375 | 370 | 370 | 33,000 | 1,850 |
| 2008-07-09 | 374 | 375 | 370 | 372 | 39,000 | 1,860 |
| 2008-07-08 | 384 | 388 | 370 | 370 | 104,000 | 1,850 |
| 2008-07-07 | 374 | 375 | 371 | 375 | 36,000 | 1,875 |
| 2008-07-04 | 370 | 373 | 370 | 373 | 50,000 | 1,865 |
| 2008-07-03 | 374 | 374 | 367 | 372 | 52,000 | 1,860 |
| 2008-07-02 | 378 | 378 | 368 | 369 | 72,000 | 1,845 |
| 2008-07-01 | 381 | 381 | 376 | 377 | 38,000 | 1,885 |
| 2008-06-30 | 372 | 381 | 372 | 377 | 54,000 | 1,885 |
| 2008-06-27 | 367 | 376 | 367 | 372 | 40,000 | 1,860 |
| 2008-06-26 | 382 | 383 | 374 | 379 | 47,000 | 1,895 |
| 2008-06-25 | 374 | 382 | 372 | 379 | 83,000 | 1,895 |
| 2008-06-24 | 382 | 383 | 373 | 378 | 51,000 | 1,890 |
| 2008-06-23 | 373 | 380 | 365 | 378 | 68,000 | 1,890 |
| 2008-06-20 | 385 | 387 | 373 | 373 | 71,000 | 1,865 |
| 2008-06-19 | 384 | 390 | 377 | 380 | 73,000 | 1,900 |
| 2008-06-18 | 389 | 393 | 385 | 388 | 44,000 | 1,940 |
| 2008-06-17 | 380 | 388 | 379 | 388 | 74,000 | 1,940 |
| 2008-06-16 | 386 | 387 | 381 | 383 | 64,000 | 1,915 |
| 2008-06-13 | 377 | 383 | 374 | 379 | 137,000 | 1,895 |
| 2008-06-12 | 378 | 395 | 373 | 384 | 162,000 | 1,920 |
| 2008-06-11 | 372 | 377 | 370 | 377 | 99,000 | 1,885 |
| 2008-06-10 | 374 | 374 | 370 | 373 | 47,000 | 1,865 |
| 2008-06-09 | 372 | 379 | 370 | 370 | 97,000 | 1,850 |
| 2008-06-06 | 395 | 397 | 386 | 386 | 54,000 | 1,930 |
| 2008-06-05 | 383 | 395 | 383 | 395 | 48,000 | 1,975 |
| 2008-06-04 | 378 | 388 | 378 | 388 | 69,000 | 1,940 |
| 2008-06-03 | 394 | 394 | 378 | 378 | 109,000 | 1,890 |
| 2008-06-02 | 396 | 403 | 385 | 394 | 118,000 | 1,970 |
| 2008-05-30 | 370 | 403 | 370 | 399 | 323,000 | 1,995 |
| 2008-05-29 | 362 | 372 | 362 | 371 | 45,000 | 1,855 |
| 2008-05-28 | 367 | 370 | 356 | 358 | 91,000 | 1,790 |
| 2008-05-27 | 351 | 366 | 351 | 365 | 74,000 | 1,825 |
| 2008-05-26 | 362 | 363 | 349 | 351 | 114,000 | 1,755 |
| 2008-05-23 | 366 | 369 | 362 | 362 | 82,000 | 1,810 |
| 2008-05-22 | 369 | 372 | 358 | 371 | 58,000 | 1,855 |
| 2008-05-21 | 373 | 375 | 364 | 369 | 148,000 | 1,845 |
| 2008-05-20 | 376 | 385 | 375 | 383 | 69,000 | 1,915 |
| 2008-05-19 | 371 | 389 | 370 | 387 | 168,000 | 1,935 |
| 2008-05-16 | 370 | 372 | 365 | 368 | 111,000 | 1,840 |
| 2008-05-15 | 365 | 369 | 361 | 366 | 90,000 | 1,830 |
| 2008-05-14 | 345 | 356 | 345 | 355 | 113,000 | 1,775 |
| 2008-05-13 | 343 | 347 | 341 | 346 | 62,000 | 1,730 |
| 2008-05-12 | 342 | 348 | 342 | 346 | 77,000 | 1,730 |
| 2008-05-09 | 356 | 358 | 347 | 347 | 48,000 | 1,735 |
| 2008-05-08 | 354 | 363 | 354 | 355 | 57,000 | 1,775 |
| 2008-05-07 | 368 | 368 | 356 | 359 | 61,000 | 1,795 |
| 2008-05-02 | 356 | 364 | 354 | 364 | 64,000 | 1,820 |
| 2008-05-01 | 356 | 360 | 352 | 352 | 50,000 | 1,760 |
| 2008-04-30 | 358 | 364 | 351 | 361 | 131,000 | 1,805 |
| 2008-04-28 | 351 | 360 | 351 | 359 | 69,000 | 1,795 |
| 2008-04-25 | 350 | 354 | 346 | 352 | 98,000 | 1,760 |
| 2008-04-24 | 352 | 353 | 341 | 348 | 95,000 | 1,740 |
| 2008-04-23 | 355 | 358 | 353 | 357 | 62,000 | 1,785 |
| 2008-04-22 | 374 | 374 | 355 | 359 | 436,000 | 1,795 |
| 2008-04-21 | 335 | 335 | 330 | 334 | 58,000 | 1,670 |
| 2008-04-18 | 332 | 332 | 326 | 332 | 56,000 | 1,660 |
| 2008-04-17 | 334 | 334 | 325 | 333 | 70,000 | 1,665 |
| 2008-04-16 | 330 | 336 | 326 | 327 | 104,000 | 1,635 |
| 2008-04-15 | 332 | 332 | 326 | 328 | 90,000 | 1,640 |
| 2008-04-14 | 324 | 336 | 324 | 328 | 186,000 | 1,640 |
| 2008-04-11 | 316 | 329 | 316 | 325 | 349,000 | 1,625 |
| 2008-04-10 | 359 | 359 | 347 | 351 | 57,000 | 1,755 |
| 2008-04-09 | 374 | 374 | 363 | 365 | 45,000 | 1,825 |
| 2008-04-08 | 369 | 375 | 366 | 372 | 39,000 | 1,860 |
| 2008-04-07 | 367 | 375 | 361 | 374 | 42,000 | 1,870 |
| 2008-04-04 | 368 | 373 | 366 | 367 | 41,000 | 1,835 |
| 2008-04-03 | 371 | 374 | 366 | 374 | 38,000 | 1,870 |
| 2008-04-02 | 365 | 385 | 364 | 376 | 98,000 | 1,880 |
| 2008-04-01 | 362 | 364 | 360 | 364 | 85,000 | 1,820 |
| 2008-03-31 | 359 | 360 | 349 | 357 | 72,000 | 1,785 |
| 2008-03-28 | 346 | 362 | 344 | 360 | 66,000 | 1,800 |
| 2008-03-27 | 345 | 349 | 341 | 344 | 41,000 | 1,720 |
| 2008-03-26 | 345 | 349 | 340 | 344 | 45,000 | 1,720 |
| 2008-03-25 | 338 | 342 | 333 | 339 | 78,000 | 1,695 |
| 2008-03-24 | 333 | 339 | 333 | 333 | 75,000 | 1,665 |
| 2008-03-21 | 337 | 338 | 330 | 338 | 117,000 | 1,690 |
| 2008-03-19 | 344 | 355 | 338 | 339 | 105,000 | 1,695 |
| 2008-03-18 | 342 | 350 | 338 | 339 | 93,000 | 1,695 |
| 2008-03-17 | 361 | 361 | 345 | 346 | 95,000 | 1,730 |
| 2008-03-14 | 363 | 364 | 354 | 356 | 200,000 | 1,780 |
| 2008-03-13 | 352 | 356 | 351 | 353 | 65,000 | 1,765 |
| 2008-03-12 | 363 | 364 | 357 | 362 | 86,000 | 1,810 |
| 2008-03-11 | 350 | 362 | 348 | 362 | 75,000 | 1,810 |
| 2008-03-10 | 350 | 358 | 350 | 351 | 105,000 | 1,755 |
| 2008-03-07 | 346 | 353 | 344 | 352 | 107,000 | 1,760 |
| 2008-03-06 | 333 | 348 | 333 | 345 | 106,000 | 1,725 |
| 2008-03-05 | 331 | 336 | 331 | 332 | 72,000 | 1,660 |
| 2008-03-04 | 331 | 338 | 331 | 331 | 97,000 | 1,655 |
| 2008-03-03 | 345 | 351 | 329 | 330 | 162,000 | 1,650 |
| 2008-02-29 | 347 | 355 | 341 | 345 | 133,000 | 1,725 |
| 2008-02-28 | 362 | 362 | 356 | 357 | 73,000 | 1,785 |
| 2008-02-27 | 369 | 375 | 364 | 367 | 48,000 | 1,835 |
| 2008-02-26 | 379 | 379 | 360 | 360 | 82,000 | 1,800 |
| 2008-02-25 | 363 | 384 | 363 | 374 | 166,000 | 1,870 |
| 2008-02-22 | 362 | 366 | 355 | 356 | 150,000 | 1,780 |
| 2008-02-21 | 356 | 364 | 356 | 358 | 175,000 | 1,790 |
| 2008-02-20 | 349 | 353 | 341 | 341 | 84,000 | 1,705 |
| 2008-02-19 | 353 | 356 | 343 | 351 | 33,000 | 1,755 |
| 2008-02-18 | 359 | 364 | 348 | 348 | 91,000 | 1,740 |
| 2008-02-15 | 356 | 362 | 356 | 359 | 114,000 | 1,795 |
| 2008-02-14 | 348 | 360 | 348 | 355 | 115,000 | 1,775 |
| 2008-02-13 | 348 | 354 | 343 | 343 | 117,000 | 1,715 |
| 2008-02-12 | 340 | 342 | 339 | 340 | 92,000 | 1,700 |
| 2008-02-08 | 339 | 345 | 339 | 341 | 74,000 | 1,705 |
| 2008-02-07 | 333 | 339 | 332 | 339 | 139,000 | 1,695 |
| 2008-02-06 | 342 | 345 | 324 | 331 | 120,000 | 1,655 |
| 2008-02-05 | 349 | 353 | 347 | 349 | 90,000 | 1,745 |
| 2008-02-04 | 355 | 361 | 354 | 357 | 108,000 | 1,785 |
| 2008-02-01 | 350 | 354 | 349 | 353 | 101,000 | 1,765 |
| 2008-01-31 | 340 | 347 | 339 | 347 | 187,000 | 1,735 |
| 2008-01-30 | 348 | 350 | 338 | 340 | 142,000 | 1,700 |
| 2008-01-29 | 343 | 348 | 343 | 347 | 102,000 | 1,735 |
| 2008-01-28 | 343 | 350 | 342 | 343 | 103,000 | 1,715 |
| 2008-01-25 | 335 | 345 | 335 | 345 | 158,000 | 1,725 |
| 2008-01-24 | 331 | 335 | 322 | 335 | 101,000 | 1,675 |
| 2008-01-23 | 314 | 327 | 314 | 320 | 134,000 | 1,600 |
| 2008-01-22 | 318 | 325 | 312 | 312 | 177,000 | 1,560 |
| 2008-01-21 | 329 | 332 | 320 | 321 | 118,000 | 1,605 |
| 2008-01-18 | 310 | 335 | 310 | 329 | 139,000 | 1,645 |
| 2008-01-17 | 311 | 318 | 311 | 318 | 143,000 | 1,590 |
| 2008-01-16 | 311 | 319 | 310 | 310 | 147,000 | 1,550 |
| 2008-01-15 | 325 | 330 | 319 | 319 | 146,000 | 1,595 |
| 2008-01-11 | 330 | 330 | 326 | 326 | 172,000 | 1,630 |
| 2008-01-10 | 335 | 337 | 327 | 328 | 183,000 | 1,640 |
| 2008-01-09 | 326 | 334 | 325 | 331 | 209,000 | 1,655 |
| 2008-01-08 | 327 | 335 | 324 | 324 | 186,000 | 1,620 |
| 2008-01-07 | 316 | 327 | 314 | 324 | 195,000 | 1,620 |
| 2008-01-04 | 354 | 354 | 315 | 315 | 131,000 | 1,575 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株