5122 オカモト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 359 | 359 | 351 | 353 | 45,000 | 1,765 |
| 2009-12-29 | 359 | 359 | 355 | 355 | 30,000 | 1,775 |
| 2009-12-28 | 359 | 363 | 355 | 360 | 15,000 | 1,800 |
| 2009-12-25 | 365 | 366 | 356 | 358 | 61,000 | 1,790 |
| 2009-12-24 | 370 | 370 | 363 | 365 | 32,000 | 1,825 |
| 2009-12-22 | 363 | 377 | 353 | 375 | 66,000 | 1,875 |
| 2009-12-21 | 373 | 373 | 356 | 358 | 62,000 | 1,790 |
| 2009-12-18 | 375 | 375 | 369 | 371 | 47,000 | 1,855 |
| 2009-12-17 | 380 | 380 | 371 | 377 | 59,000 | 1,885 |
| 2009-12-16 | 369 | 379 | 369 | 379 | 60,000 | 1,895 |
| 2009-12-15 | 371 | 372 | 366 | 369 | 68,000 | 1,845 |
| 2009-12-14 | 378 | 378 | 369 | 376 | 65,000 | 1,880 |
| 2009-12-11 | 360 | 375 | 360 | 375 | 105,000 | 1,875 |
| 2009-12-10 | 370 | 371 | 361 | 364 | 85,000 | 1,820 |
| 2009-12-09 | 361 | 364 | 361 | 364 | 46,000 | 1,820 |
| 2009-12-08 | 357 | 363 | 352 | 358 | 42,000 | 1,790 |
| 2009-12-07 | 363 | 364 | 360 | 362 | 55,000 | 1,810 |
| 2009-12-04 | 368 | 369 | 362 | 363 | 39,000 | 1,815 |
| 2009-12-03 | 362 | 373 | 361 | 373 | 84,000 | 1,865 |
| 2009-12-02 | 370 | 370 | 360 | 361 | 84,000 | 1,805 |
| 2009-12-01 | 347 | 365 | 347 | 365 | 114,000 | 1,825 |
| 2009-11-30 | 345 | 350 | 345 | 350 | 111,000 | 1,750 |
| 2009-11-27 | 344 | 346 | 343 | 345 | 86,000 | 1,725 |
| 2009-11-26 | 345 | 346 | 345 | 345 | 23,000 | 1,725 |
| 2009-11-25 | 347 | 347 | 345 | 346 | 29,000 | 1,730 |
| 2009-11-24 | 347 | 348 | 345 | 346 | 55,000 | 1,730 |
| 2009-11-20 | 347 | 348 | 345 | 348 | 35,000 | 1,740 |
| 2009-11-19 | 346 | 347 | 344 | 346 | 63,000 | 1,730 |
| 2009-11-18 | 345 | 346 | 345 | 345 | 66,000 | 1,725 |
| 2009-11-17 | 348 | 348 | 345 | 346 | 23,000 | 1,730 |
| 2009-11-16 | 346 | 348 | 345 | 347 | 57,000 | 1,735 |
| 2009-11-13 | 346 | 346 | 345 | 345 | 49,000 | 1,725 |
| 2009-11-12 | 346 | 346 | 345 | 345 | 50,000 | 1,725 |
| 2009-11-11 | 346 | 346 | 343 | 344 | 40,000 | 1,720 |
| 2009-11-10 | 341 | 347 | 340 | 346 | 79,000 | 1,730 |
| 2009-11-09 | 340 | 340 | 338 | 339 | 21,000 | 1,695 |
| 2009-11-06 | 343 | 343 | 336 | 337 | 35,000 | 1,685 |
| 2009-11-05 | 343 | 344 | 340 | 344 | 38,000 | 1,720 |
| 2009-11-04 | 344 | 344 | 342 | 344 | 40,000 | 1,720 |
| 2009-11-02 | 336 | 341 | 336 | 340 | 59,000 | 1,700 |
| 2009-10-30 | 346 | 347 | 342 | 346 | 62,000 | 1,730 |
| 2009-10-29 | 340 | 340 | 330 | 339 | 75,000 | 1,695 |
| 2009-10-28 | 330 | 340 | 330 | 340 | 49,000 | 1,700 |
| 2009-10-27 | 345 | 345 | 332 | 333 | 96,000 | 1,665 |
| 2009-10-26 | 342 | 350 | 342 | 350 | 57,000 | 1,750 |
| 2009-10-23 | 349 | 350 | 346 | 347 | 36,000 | 1,735 |
| 2009-10-22 | 349 | 349 | 345 | 348 | 48,000 | 1,740 |
| 2009-10-21 | 348 | 350 | 346 | 350 | 32,000 | 1,750 |
| 2009-10-20 | 347 | 348 | 345 | 348 | 33,000 | 1,740 |
| 2009-10-19 | 342 | 347 | 342 | 347 | 69,000 | 1,735 |
| 2009-10-16 | 344 | 345 | 340 | 341 | 37,000 | 1,705 |
| 2009-10-15 | 342 | 345 | 340 | 345 | 61,000 | 1,725 |
| 2009-10-14 | 345 | 345 | 339 | 344 | 64,000 | 1,720 |
| 2009-10-13 | 341 | 344 | 341 | 344 | 41,000 | 1,720 |
| 2009-10-09 | 340 | 341 | 339 | 340 | 28,000 | 1,700 |
| 2009-10-08 | 344 | 344 | 340 | 341 | 29,000 | 1,705 |
| 2009-10-07 | 341 | 345 | 340 | 345 | 34,000 | 1,725 |
| 2009-10-06 | 341 | 341 | 339 | 340 | 44,000 | 1,700 |
| 2009-10-05 | 337 | 341 | 337 | 341 | 39,000 | 1,705 |
| 2009-10-02 | 339 | 340 | 339 | 339 | 27,000 | 1,695 |
| 2009-10-01 | 343 | 343 | 339 | 340 | 45,000 | 1,700 |
| 2009-09-30 | 337 | 343 | 334 | 343 | 44,000 | 1,715 |
| 2009-09-29 | 339 | 339 | 334 | 339 | 27,000 | 1,695 |
| 2009-09-28 | 340 | 340 | 338 | 339 | 30,000 | 1,695 |
| 2009-09-25 | 351 | 352 | 339 | 341 | 46,000 | 1,705 |
| 2009-09-24 | 339 | 350 | 339 | 350 | 93,000 | 1,750 |
| 2009-09-18 | 341 | 342 | 339 | 340 | 68,000 | 1,700 |
| 2009-09-17 | 340 | 344 | 340 | 344 | 43,000 | 1,720 |
| 2009-09-16 | 340 | 343 | 339 | 339 | 60,000 | 1,695 |
| 2009-09-15 | 340 | 341 | 339 | 340 | 46,000 | 1,700 |
| 2009-09-14 | 342 | 343 | 334 | 339 | 111,000 | 1,695 |
| 2009-09-11 | 347 | 347 | 341 | 341 | 115,000 | 1,705 |
| 2009-09-10 | 341 | 349 | 341 | 344 | 48,000 | 1,720 |
| 2009-09-09 | 344 | 346 | 341 | 341 | 10,000 | 1,705 |
| 2009-09-08 | 344 | 344 | 342 | 342 | 21,000 | 1,710 |
| 2009-09-07 | 343 | 343 | 340 | 341 | 35,000 | 1,705 |
| 2009-09-04 | 344 | 345 | 341 | 341 | 40,000 | 1,705 |
| 2009-09-03 | 343 | 348 | 343 | 344 | 60,000 | 1,720 |
| 2009-09-02 | 356 | 356 | 346 | 346 | 60,000 | 1,730 |
| 2009-09-01 | 359 | 360 | 358 | 360 | 53,000 | 1,800 |
| 2009-08-31 | 355 | 365 | 354 | 358 | 73,000 | 1,790 |
| 2009-08-28 | 350 | 357 | 350 | 356 | 29,000 | 1,780 |
| 2009-08-27 | 349 | 353 | 349 | 351 | 65,000 | 1,755 |
| 2009-08-26 | 356 | 359 | 354 | 359 | 38,000 | 1,795 |
| 2009-08-25 | 348 | 357 | 348 | 356 | 48,000 | 1,780 |
| 2009-08-24 | 345 | 356 | 345 | 353 | 69,000 | 1,765 |
| 2009-08-21 | 343 | 344 | 339 | 341 | 50,000 | 1,705 |
| 2009-08-20 | 342 | 347 | 341 | 344 | 40,000 | 1,720 |
| 2009-08-19 | 342 | 342 | 339 | 341 | 21,000 | 1,705 |
| 2009-08-18 | 339 | 342 | 338 | 342 | 39,000 | 1,710 |
| 2009-08-17 | 344 | 344 | 337 | 338 | 83,000 | 1,690 |
| 2009-08-14 | 344 | 349 | 344 | 349 | 66,000 | 1,745 |
| 2009-08-13 | 342 | 346 | 341 | 346 | 31,000 | 1,730 |
| 2009-08-12 | 344 | 345 | 340 | 340 | 43,000 | 1,700 |
| 2009-08-11 | 342 | 349 | 342 | 347 | 38,000 | 1,735 |
| 2009-08-10 | 341 | 344 | 339 | 344 | 42,000 | 1,720 |
| 2009-08-07 | 344 | 344 | 336 | 340 | 39,000 | 1,700 |
| 2009-08-06 | 343 | 346 | 342 | 343 | 36,000 | 1,715 |
| 2009-08-05 | 344 | 350 | 344 | 344 | 36,000 | 1,720 |
| 2009-08-04 | 353 | 353 | 349 | 349 | 28,000 | 1,745 |
| 2009-08-03 | 351 | 353 | 346 | 350 | 46,000 | 1,750 |
| 2009-07-31 | 344 | 347 | 341 | 345 | 68,000 | 1,725 |
| 2009-07-30 | 342 | 344 | 340 | 343 | 31,000 | 1,715 |
| 2009-07-29 | 341 | 345 | 341 | 343 | 23,000 | 1,715 |
| 2009-07-28 | 339 | 343 | 339 | 342 | 21,000 | 1,710 |
| 2009-07-27 | 343 | 345 | 338 | 344 | 38,000 | 1,720 |
| 2009-07-24 | 339 | 343 | 337 | 343 | 28,000 | 1,715 |
| 2009-07-23 | 338 | 348 | 337 | 341 | 90,000 | 1,705 |
| 2009-07-22 | 338 | 339 | 331 | 339 | 57,000 | 1,695 |
| 2009-07-21 | 333 | 336 | 331 | 336 | 47,000 | 1,680 |
| 2009-07-17 | 333 | 333 | 327 | 328 | 58,000 | 1,640 |
| 2009-07-16 | 326 | 328 | 323 | 323 | 24,000 | 1,615 |
| 2009-07-15 | 324 | 326 | 321 | 321 | 61,000 | 1,605 |
| 2009-07-14 | 332 | 333 | 324 | 326 | 78,000 | 1,630 |
| 2009-07-13 | 333 | 333 | 328 | 329 | 27,000 | 1,645 |
| 2009-07-10 | 340 | 340 | 334 | 334 | 75,000 | 1,670 |
| 2009-07-09 | 331 | 332 | 326 | 327 | 73,000 | 1,635 |
| 2009-07-08 | 333 | 335 | 332 | 335 | 80,000 | 1,675 |
| 2009-07-07 | 333 | 337 | 333 | 335 | 32,000 | 1,675 |
| 2009-07-06 | 327 | 330 | 327 | 328 | 27,000 | 1,640 |
| 2009-07-03 | 331 | 333 | 330 | 332 | 63,000 | 1,660 |
| 2009-07-02 | 340 | 340 | 334 | 334 | 32,000 | 1,670 |
| 2009-07-01 | 337 | 341 | 334 | 337 | 50,000 | 1,685 |
| 2009-06-30 | 342 | 342 | 337 | 337 | 48,000 | 1,685 |
| 2009-06-29 | 341 | 344 | 337 | 338 | 36,000 | 1,690 |
| 2009-06-26 | 342 | 348 | 341 | 345 | 98,000 | 1,725 |
| 2009-06-25 | 330 | 340 | 327 | 337 | 64,000 | 1,685 |
| 2009-06-24 | 324 | 329 | 324 | 326 | 40,000 | 1,630 |
| 2009-06-23 | 329 | 329 | 321 | 323 | 61,000 | 1,615 |
| 2009-06-22 | 327 | 334 | 326 | 330 | 80,000 | 1,650 |
| 2009-06-19 | 336 | 336 | 322 | 322 | 115,000 | 1,610 |
| 2009-06-18 | 338 | 338 | 330 | 334 | 34,000 | 1,670 |
| 2009-06-17 | 328 | 335 | 328 | 333 | 56,000 | 1,665 |
| 2009-06-16 | 347 | 347 | 332 | 333 | 80,000 | 1,665 |
| 2009-06-15 | 349 | 350 | 347 | 350 | 73,000 | 1,750 |
| 2009-06-12 | 342 | 350 | 342 | 349 | 166,000 | 1,745 |
| 2009-06-11 | 345 | 345 | 342 | 343 | 29,000 | 1,715 |
| 2009-06-10 | 341 | 344 | 339 | 344 | 40,000 | 1,720 |
| 2009-06-09 | 341 | 342 | 340 | 340 | 42,000 | 1,700 |
| 2009-06-08 | 340 | 344 | 340 | 341 | 29,000 | 1,705 |
| 2009-06-05 | 342 | 342 | 338 | 339 | 32,000 | 1,695 |
| 2009-06-04 | 345 | 345 | 339 | 341 | 71,000 | 1,705 |
| 2009-06-03 | 341 | 345 | 341 | 344 | 31,000 | 1,720 |
| 2009-06-02 | 344 | 345 | 342 | 343 | 45,000 | 1,715 |
| 2009-06-01 | 343 | 345 | 340 | 343 | 79,000 | 1,715 |
| 2009-05-29 | 338 | 343 | 335 | 339 | 97,000 | 1,695 |
| 2009-05-28 | 337 | 340 | 337 | 338 | 64,000 | 1,690 |
| 2009-05-27 | 342 | 343 | 337 | 337 | 35,000 | 1,685 |
| 2009-05-26 | 340 | 341 | 336 | 340 | 49,000 | 1,700 |
| 2009-05-25 | 339 | 340 | 338 | 339 | 25,000 | 1,695 |
| 2009-05-22 | 338 | 339 | 337 | 337 | 25,000 | 1,685 |
| 2009-05-21 | 339 | 341 | 337 | 338 | 37,000 | 1,690 |
| 2009-05-20 | 339 | 343 | 338 | 343 | 52,000 | 1,715 |
| 2009-05-19 | 335 | 339 | 333 | 339 | 42,000 | 1,695 |
| 2009-05-18 | 337 | 337 | 333 | 333 | 45,000 | 1,665 |
| 2009-05-15 | 340 | 340 | 333 | 338 | 95,000 | 1,690 |
| 2009-05-14 | 339 | 343 | 337 | 341 | 112,000 | 1,705 |
| 2009-05-13 | 332 | 345 | 332 | 341 | 69,000 | 1,705 |
| 2009-05-12 | 339 | 340 | 333 | 333 | 23,000 | 1,665 |
| 2009-05-11 | 337 | 345 | 335 | 340 | 26,000 | 1,700 |
| 2009-05-08 | 339 | 340 | 338 | 340 | 24,000 | 1,700 |
| 2009-05-07 | 342 | 342 | 340 | 342 | 56,000 | 1,710 |
| 2009-05-01 | 330 | 333 | 328 | 332 | 45,000 | 1,660 |
| 2009-04-30 | 336 | 337 | 331 | 331 | 91,000 | 1,655 |
| 2009-04-28 | 333 | 333 | 320 | 320 | 53,000 | 1,600 |
| 2009-04-27 | 334 | 335 | 327 | 328 | 46,000 | 1,640 |
| 2009-04-24 | 330 | 330 | 324 | 324 | 36,000 | 1,620 |
| 2009-04-23 | 325 | 338 | 321 | 335 | 111,000 | 1,675 |
| 2009-04-22 | 340 | 340 | 321 | 324 | 75,000 | 1,620 |
| 2009-04-21 | 344 | 344 | 330 | 336 | 67,000 | 1,680 |
| 2009-04-20 | 345 | 349 | 339 | 339 | 89,000 | 1,695 |
| 2009-04-17 | 367 | 367 | 341 | 344 | 142,000 | 1,720 |
| 2009-04-16 | 370 | 371 | 358 | 364 | 50,000 | 1,820 |
| 2009-04-15 | 359 | 361 | 354 | 361 | 65,000 | 1,805 |
| 2009-04-14 | 371 | 372 | 364 | 366 | 87,000 | 1,830 |
| 2009-04-13 | 364 | 372 | 363 | 372 | 16,000 | 1,860 |
| 2009-04-10 | 369 | 369 | 364 | 367 | 27,000 | 1,835 |
| 2009-04-09 | 364 | 364 | 360 | 364 | 61,000 | 1,820 |
| 2009-04-08 | 366 | 371 | 360 | 363 | 61,000 | 1,815 |
| 2009-04-07 | 366 | 375 | 365 | 370 | 35,000 | 1,850 |
| 2009-04-06 | 373 | 377 | 365 | 366 | 37,000 | 1,830 |
| 2009-04-03 | 378 | 379 | 372 | 378 | 50,000 | 1,890 |
| 2009-04-02 | 373 | 383 | 367 | 383 | 89,000 | 1,915 |
| 2009-04-01 | 360 | 375 | 355 | 373 | 77,000 | 1,865 |
| 2009-03-31 | 371 | 371 | 354 | 355 | 89,000 | 1,775 |
| 2009-03-30 | 374 | 385 | 374 | 378 | 79,000 | 1,890 |
| 2009-03-27 | 379 | 386 | 372 | 373 | 104,000 | 1,865 |
| 2009-03-26 | 366 | 384 | 364 | 384 | 68,000 | 1,920 |
| 2009-03-25 | 375 | 380 | 365 | 380 | 98,000 | 1,900 |
| 2009-03-24 | 362 | 376 | 360 | 376 | 108,000 | 1,880 |
| 2009-03-23 | 350 | 352 | 345 | 352 | 82,000 | 1,760 |
| 2009-03-19 | 339 | 344 | 335 | 342 | 88,000 | 1,710 |
| 2009-03-18 | 335 | 338 | 332 | 334 | 47,000 | 1,670 |
| 2009-03-17 | 331 | 338 | 325 | 335 | 59,000 | 1,675 |
| 2009-03-16 | 339 | 345 | 330 | 334 | 113,000 | 1,670 |
| 2009-03-13 | 308 | 332 | 308 | 324 | 200,000 | 1,620 |
| 2009-03-12 | 320 | 320 | 313 | 316 | 59,000 | 1,580 |
| 2009-03-11 | 320 | 321 | 317 | 320 | 58,000 | 1,600 |
| 2009-03-10 | 323 | 323 | 310 | 312 | 81,000 | 1,560 |
| 2009-03-09 | 329 | 330 | 320 | 328 | 58,000 | 1,640 |
| 2009-03-06 | 330 | 339 | 323 | 333 | 81,000 | 1,665 |
| 2009-03-05 | 330 | 342 | 330 | 335 | 104,000 | 1,675 |
| 2009-03-04 | 310 | 326 | 310 | 325 | 84,000 | 1,625 |
| 2009-03-03 | 306 | 310 | 306 | 310 | 49,000 | 1,550 |
| 2009-03-02 | 315 | 322 | 312 | 313 | 41,000 | 1,565 |
| 2009-02-27 | 317 | 326 | 317 | 325 | 70,000 | 1,625 |
| 2009-02-26 | 324 | 324 | 314 | 321 | 55,000 | 1,605 |
| 2009-02-25 | 314 | 323 | 311 | 323 | 59,000 | 1,615 |
| 2009-02-24 | 304 | 314 | 304 | 314 | 22,000 | 1,570 |
| 2009-02-23 | 309 | 318 | 309 | 314 | 43,000 | 1,570 |
| 2009-02-20 | 324 | 324 | 318 | 318 | 56,000 | 1,590 |
| 2009-02-19 | 323 | 323 | 319 | 322 | 26,000 | 1,610 |
| 2009-02-18 | 317 | 320 | 317 | 319 | 22,000 | 1,595 |
| 2009-02-17 | 318 | 318 | 312 | 314 | 18,000 | 1,570 |
| 2009-02-16 | 321 | 331 | 321 | 326 | 64,000 | 1,630 |
| 2009-02-13 | 307 | 318 | 307 | 318 | 67,000 | 1,590 |
| 2009-02-12 | 310 | 312 | 299 | 306 | 73,000 | 1,530 |
| 2009-02-10 | 311 | 311 | 309 | 310 | 58,000 | 1,550 |
| 2009-02-09 | 312 | 317 | 309 | 310 | 44,000 | 1,550 |
| 2009-02-06 | 318 | 321 | 313 | 316 | 28,000 | 1,580 |
| 2009-02-05 | 317 | 320 | 312 | 318 | 66,000 | 1,590 |
| 2009-02-04 | 311 | 315 | 310 | 315 | 31,000 | 1,575 |
| 2009-02-03 | 318 | 318 | 310 | 310 | 34,000 | 1,550 |
| 2009-02-02 | 310 | 320 | 310 | 313 | 89,000 | 1,565 |
| 2009-01-30 | 318 | 320 | 315 | 320 | 62,000 | 1,600 |
| 2009-01-29 | 325 | 327 | 320 | 325 | 66,000 | 1,625 |
| 2009-01-28 | 326 | 326 | 319 | 324 | 36,000 | 1,620 |
| 2009-01-27 | 315 | 327 | 311 | 325 | 56,000 | 1,625 |
| 2009-01-26 | 309 | 316 | 309 | 313 | 50,000 | 1,565 |
| 2009-01-23 | 309 | 309 | 305 | 309 | 44,000 | 1,545 |
| 2009-01-22 | 318 | 318 | 306 | 310 | 37,000 | 1,550 |
| 2009-01-21 | 314 | 322 | 313 | 313 | 47,000 | 1,565 |
| 2009-01-20 | 320 | 322 | 319 | 319 | 38,000 | 1,595 |
| 2009-01-19 | 326 | 332 | 326 | 330 | 28,000 | 1,650 |
| 2009-01-16 | 318 | 332 | 318 | 331 | 81,000 | 1,655 |
| 2009-01-15 | 318 | 322 | 315 | 316 | 98,000 | 1,580 |
| 2009-01-14 | 329 | 335 | 322 | 330 | 59,000 | 1,650 |
| 2009-01-13 | 343 | 344 | 323 | 330 | 58,000 | 1,650 |
| 2009-01-09 | 357 | 359 | 346 | 348 | 72,000 | 1,740 |
| 2009-01-08 | 360 | 362 | 357 | 359 | 41,000 | 1,795 |
| 2009-01-07 | 361 | 367 | 361 | 365 | 57,000 | 1,825 |
| 2009-01-06 | 358 | 363 | 355 | 363 | 46,000 | 1,815 |
| 2009-01-05 | 367 | 367 | 355 | 356 | 56,000 | 1,780 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
