5122 オカモト(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 336 | 337 | 334 | 336 | 44,000 | 1,680 |
| 2010-12-29 | 336 | 339 | 316 | 334 | 144,000 | 1,670 |
| 2010-12-28 | 336 | 338 | 334 | 335 | 53,000 | 1,675 |
| 2010-12-27 | 336 | 337 | 332 | 332 | 113,000 | 1,660 |
| 2010-12-24 | 337 | 339 | 335 | 336 | 139,000 | 1,680 |
| 2010-12-22 | 343 | 346 | 342 | 342 | 86,000 | 1,710 |
| 2010-12-21 | 342 | 345 | 342 | 343 | 88,000 | 1,715 |
| 2010-12-20 | 345 | 346 | 342 | 342 | 98,000 | 1,710 |
| 2010-12-17 | 350 | 350 | 345 | 346 | 168,000 | 1,730 |
| 2010-12-16 | 350 | 350 | 348 | 349 | 96,000 | 1,745 |
| 2010-12-15 | 350 | 350 | 348 | 350 | 88,000 | 1,750 |
| 2010-12-14 | 347 | 350 | 347 | 350 | 94,000 | 1,750 |
| 2010-12-13 | 351 | 351 | 347 | 349 | 91,000 | 1,745 |
| 2010-12-10 | 351 | 351 | 346 | 348 | 264,000 | 1,740 |
| 2010-12-09 | 353 | 355 | 352 | 352 | 62,000 | 1,760 |
| 2010-12-08 | 350 | 353 | 350 | 353 | 96,000 | 1,765 |
| 2010-12-07 | 351 | 351 | 344 | 350 | 104,000 | 1,750 |
| 2010-12-06 | 350 | 352 | 350 | 351 | 102,000 | 1,755 |
| 2010-12-03 | 351 | 353 | 349 | 350 | 51,000 | 1,750 |
| 2010-12-02 | 354 | 356 | 349 | 352 | 152,000 | 1,760 |
| 2010-12-01 | 344 | 362 | 340 | 346 | 228,000 | 1,730 |
| 2010-11-30 | 362 | 362 | 350 | 350 | 96,000 | 1,750 |
| 2010-11-29 | 356 | 361 | 356 | 361 | 53,000 | 1,805 |
| 2010-11-26 | 355 | 358 | 355 | 356 | 52,000 | 1,780 |
| 2010-11-25 | 353 | 356 | 353 | 355 | 59,000 | 1,775 |
| 2010-11-24 | 356 | 356 | 353 | 353 | 59,000 | 1,765 |
| 2010-11-22 | 360 | 366 | 354 | 360 | 129,000 | 1,800 |
| 2010-11-19 | 360 | 362 | 360 | 362 | 55,000 | 1,810 |
| 2010-11-18 | 353 | 359 | 353 | 359 | 67,000 | 1,795 |
| 2010-11-17 | 356 | 361 | 351 | 352 | 67,000 | 1,760 |
| 2010-11-16 | 356 | 357 | 356 | 356 | 35,000 | 1,780 |
| 2010-11-15 | 355 | 357 | 354 | 356 | 59,000 | 1,780 |
| 2010-11-12 | 355 | 357 | 355 | 355 | 39,000 | 1,775 |
| 2010-11-11 | 356 | 358 | 355 | 356 | 24,000 | 1,780 |
| 2010-11-10 | 355 | 361 | 355 | 357 | 40,000 | 1,785 |
| 2010-11-09 | 353 | 359 | 353 | 355 | 39,000 | 1,775 |
| 2010-11-08 | 353 | 360 | 352 | 353 | 53,000 | 1,765 |
| 2010-11-05 | 354 | 362 | 350 | 358 | 80,000 | 1,790 |
| 2010-11-04 | 344 | 351 | 344 | 350 | 94,000 | 1,750 |
| 2010-11-02 | 342 | 342 | 338 | 340 | 79,000 | 1,700 |
| 2010-11-01 | 338 | 342 | 338 | 339 | 68,000 | 1,695 |
| 2010-10-29 | 336 | 338 | 324 | 337 | 102,000 | 1,685 |
| 2010-10-28 | 343 | 344 | 336 | 336 | 166,000 | 1,680 |
| 2010-10-27 | 344 | 346 | 343 | 343 | 56,000 | 1,715 |
| 2010-10-26 | 346 | 348 | 343 | 343 | 67,000 | 1,715 |
| 2010-10-25 | 344 | 349 | 343 | 346 | 59,000 | 1,730 |
| 2010-10-22 | 345 | 348 | 345 | 348 | 31,000 | 1,740 |
| 2010-10-21 | 344 | 345 | 342 | 345 | 61,000 | 1,725 |
| 2010-10-20 | 345 | 346 | 343 | 343 | 68,000 | 1,715 |
| 2010-10-19 | 345 | 348 | 345 | 345 | 51,000 | 1,725 |
| 2010-10-18 | 343 | 347 | 343 | 346 | 25,000 | 1,730 |
| 2010-10-15 | 345 | 347 | 340 | 341 | 84,000 | 1,705 |
| 2010-10-14 | 346 | 352 | 346 | 348 | 86,000 | 1,740 |
| 2010-10-13 | 347 | 348 | 344 | 344 | 43,000 | 1,720 |
| 2010-10-12 | 365 | 365 | 342 | 343 | 92,000 | 1,715 |
| 2010-10-08 | 361 | 361 | 360 | 360 | 49,000 | 1,800 |
| 2010-10-07 | 360 | 364 | 359 | 363 | 65,000 | 1,815 |
| 2010-10-06 | 368 | 368 | 363 | 365 | 42,000 | 1,825 |
| 2010-10-05 | 360 | 370 | 360 | 368 | 49,000 | 1,840 |
| 2010-10-04 | 362 | 362 | 359 | 360 | 33,000 | 1,800 |
| 2010-10-01 | 362 | 362 | 359 | 362 | 56,000 | 1,810 |
| 2010-09-30 | 373 | 373 | 354 | 354 | 46,000 | 1,770 |
| 2010-09-29 | 364 | 374 | 356 | 374 | 63,000 | 1,870 |
| 2010-09-28 | 353 | 364 | 353 | 364 | 33,000 | 1,820 |
| 2010-09-27 | 352 | 358 | 351 | 358 | 48,000 | 1,790 |
| 2010-09-24 | 359 | 359 | 352 | 352 | 32,000 | 1,760 |
| 2010-09-22 | 361 | 364 | 360 | 360 | 19,000 | 1,800 |
| 2010-09-21 | 366 | 372 | 361 | 361 | 35,000 | 1,805 |
| 2010-09-17 | 363 | 365 | 362 | 365 | 33,000 | 1,825 |
| 2010-09-16 | 374 | 374 | 362 | 363 | 47,000 | 1,815 |
| 2010-09-15 | 366 | 374 | 365 | 370 | 90,000 | 1,850 |
| 2010-09-14 | 363 | 368 | 362 | 368 | 33,000 | 1,840 |
| 2010-09-13 | 369 | 369 | 364 | 364 | 37,000 | 1,820 |
| 2010-09-10 | 376 | 376 | 370 | 371 | 152,000 | 1,855 |
| 2010-09-09 | 372 | 375 | 370 | 373 | 31,000 | 1,865 |
| 2010-09-08 | 369 | 372 | 363 | 372 | 58,000 | 1,860 |
| 2010-09-07 | 371 | 375 | 371 | 375 | 21,000 | 1,875 |
| 2010-09-06 | 375 | 376 | 374 | 376 | 44,000 | 1,880 |
| 2010-09-03 | 373 | 374 | 372 | 374 | 33,000 | 1,870 |
| 2010-09-02 | 371 | 374 | 365 | 374 | 39,000 | 1,870 |
| 2010-09-01 | 363 | 368 | 359 | 367 | 92,000 | 1,835 |
| 2010-08-31 | 368 | 368 | 360 | 363 | 44,000 | 1,815 |
| 2010-08-30 | 375 | 376 | 369 | 375 | 68,000 | 1,875 |
| 2010-08-27 | 365 | 375 | 363 | 375 | 60,000 | 1,875 |
| 2010-08-26 | 362 | 365 | 360 | 365 | 35,000 | 1,825 |
| 2010-08-25 | 358 | 369 | 358 | 362 | 28,000 | 1,810 |
| 2010-08-24 | 360 | 360 | 357 | 358 | 46,000 | 1,790 |
| 2010-08-23 | 356 | 361 | 356 | 361 | 48,000 | 1,805 |
| 2010-08-20 | 356 | 358 | 356 | 356 | 29,000 | 1,780 |
| 2010-08-19 | 353 | 357 | 353 | 357 | 30,000 | 1,785 |
| 2010-08-18 | 352 | 353 | 350 | 353 | 20,000 | 1,765 |
| 2010-08-17 | 352 | 353 | 350 | 351 | 23,000 | 1,755 |
| 2010-08-16 | 342 | 353 | 341 | 352 | 58,000 | 1,760 |
| 2010-08-13 | 339 | 344 | 339 | 343 | 42,000 | 1,715 |
| 2010-08-12 | 342 | 345 | 342 | 342 | 26,000 | 1,710 |
| 2010-08-11 | 360 | 360 | 347 | 348 | 38,000 | 1,740 |
| 2010-08-10 | 365 | 367 | 364 | 364 | 19,000 | 1,820 |
| 2010-08-09 | 362 | 369 | 362 | 368 | 35,000 | 1,840 |
| 2010-08-06 | 361 | 368 | 361 | 368 | 34,000 | 1,840 |
| 2010-08-05 | 363 | 367 | 363 | 366 | 21,000 | 1,830 |
| 2010-08-04 | 362 | 363 | 357 | 357 | 32,000 | 1,785 |
| 2010-08-03 | 360 | 368 | 360 | 365 | 40,000 | 1,825 |
| 2010-08-02 | 359 | 363 | 355 | 359 | 105,000 | 1,795 |
| 2010-07-30 | 360 | 361 | 353 | 355 | 87,000 | 1,775 |
| 2010-07-29 | 363 | 363 | 361 | 362 | 15,000 | 1,810 |
| 2010-07-28 | 361 | 365 | 361 | 364 | 44,000 | 1,820 |
| 2010-07-27 | 360 | 362 | 359 | 362 | 55,000 | 1,810 |
| 2010-07-26 | 364 | 365 | 362 | 362 | 17,000 | 1,810 |
| 2010-07-23 | 363 | 363 | 360 | 363 | 39,000 | 1,815 |
| 2010-07-22 | 361 | 363 | 361 | 361 | 22,000 | 1,805 |
| 2010-07-21 | 361 | 363 | 360 | 361 | 38,000 | 1,805 |
| 2010-07-20 | 365 | 365 | 360 | 363 | 43,000 | 1,815 |
| 2010-07-16 | 367 | 367 | 360 | 361 | 26,000 | 1,805 |
| 2010-07-15 | 371 | 371 | 367 | 367 | 40,000 | 1,835 |
| 2010-07-14 | 368 | 375 | 368 | 374 | 33,000 | 1,870 |
| 2010-07-13 | 368 | 371 | 368 | 368 | 52,000 | 1,840 |
| 2010-07-12 | 369 | 374 | 369 | 372 | 26,000 | 1,860 |
| 2010-07-09 | 372 | 376 | 370 | 375 | 27,000 | 1,875 |
| 2010-07-08 | 374 | 375 | 374 | 375 | 20,000 | 1,875 |
| 2010-07-07 | 374 | 375 | 368 | 371 | 64,000 | 1,855 |
| 2010-07-06 | 360 | 366 | 360 | 366 | 28,000 | 1,830 |
| 2010-07-05 | 360 | 368 | 360 | 364 | 31,000 | 1,820 |
| 2010-07-02 | 360 | 361 | 359 | 360 | 31,000 | 1,800 |
| 2010-07-01 | 362 | 362 | 353 | 359 | 42,000 | 1,795 |
| 2010-06-30 | 354 | 364 | 354 | 364 | 37,000 | 1,820 |
| 2010-06-29 | 362 | 363 | 360 | 362 | 29,000 | 1,810 |
| 2010-06-28 | 364 | 365 | 361 | 364 | 21,000 | 1,820 |
| 2010-06-25 | 365 | 373 | 364 | 364 | 16,000 | 1,820 |
| 2010-06-24 | 375 | 375 | 370 | 370 | 7,000 | 1,850 |
| 2010-06-23 | 373 | 373 | 363 | 367 | 46,000 | 1,835 |
| 2010-06-22 | 376 | 376 | 373 | 375 | 20,000 | 1,875 |
| 2010-06-21 | 373 | 376 | 367 | 376 | 40,000 | 1,880 |
| 2010-06-18 | 374 | 376 | 371 | 372 | 76,000 | 1,860 |
| 2010-06-17 | 370 | 374 | 370 | 373 | 28,000 | 1,865 |
| 2010-06-16 | 367 | 372 | 362 | 372 | 52,000 | 1,860 |
| 2010-06-15 | 365 | 369 | 362 | 367 | 35,000 | 1,835 |
| 2010-06-14 | 364 | 367 | 362 | 365 | 53,000 | 1,825 |
| 2010-06-11 | 362 | 363 | 358 | 363 | 118,000 | 1,815 |
| 2010-06-10 | 360 | 360 | 352 | 352 | 71,000 | 1,760 |
| 2010-06-09 | 361 | 361 | 360 | 360 | 66,000 | 1,800 |
| 2010-06-08 | 354 | 361 | 354 | 360 | 57,000 | 1,800 |
| 2010-06-07 | 364 | 364 | 353 | 357 | 58,000 | 1,785 |
| 2010-06-04 | 365 | 366 | 364 | 364 | 15,000 | 1,820 |
| 2010-06-03 | 362 | 370 | 362 | 365 | 43,000 | 1,825 |
| 2010-06-02 | 362 | 366 | 360 | 360 | 57,000 | 1,800 |
| 2010-06-01 | 360 | 367 | 358 | 364 | 49,000 | 1,820 |
| 2010-05-31 | 352 | 358 | 350 | 358 | 44,000 | 1,790 |
| 2010-05-28 | 357 | 357 | 349 | 352 | 107,000 | 1,760 |
| 2010-05-27 | 353 | 355 | 349 | 349 | 77,000 | 1,745 |
| 2010-05-26 | 360 | 365 | 350 | 353 | 127,000 | 1,765 |
| 2010-05-25 | 360 | 366 | 358 | 365 | 65,000 | 1,825 |
| 2010-05-24 | 355 | 365 | 355 | 358 | 83,000 | 1,790 |
| 2010-05-21 | 365 | 365 | 354 | 354 | 83,000 | 1,770 |
| 2010-05-20 | 366 | 372 | 366 | 371 | 35,000 | 1,855 |
| 2010-05-19 | 369 | 370 | 364 | 365 | 57,000 | 1,825 |
| 2010-05-18 | 367 | 370 | 366 | 369 | 60,000 | 1,845 |
| 2010-05-17 | 371 | 371 | 365 | 365 | 97,000 | 1,825 |
| 2010-05-14 | 385 | 385 | 370 | 372 | 204,000 | 1,860 |
| 2010-05-13 | 383 | 386 | 383 | 385 | 40,000 | 1,925 |
| 2010-05-12 | 385 | 387 | 382 | 382 | 35,000 | 1,910 |
| 2010-05-11 | 380 | 386 | 380 | 380 | 49,000 | 1,900 |
| 2010-05-10 | 370 | 379 | 370 | 376 | 85,000 | 1,880 |
| 2010-05-07 | 378 | 378 | 370 | 370 | 65,000 | 1,850 |
| 2010-05-06 | 384 | 387 | 377 | 377 | 141,000 | 1,885 |
| 2010-04-30 | 383 | 387 | 383 | 383 | 33,000 | 1,915 |
| 2010-04-28 | 373 | 377 | 372 | 376 | 83,000 | 1,880 |
| 2010-04-27 | 385 | 386 | 373 | 385 | 47,000 | 1,925 |
| 2010-04-26 | 382 | 390 | 382 | 390 | 65,000 | 1,950 |
| 2010-04-23 | 384 | 385 | 380 | 381 | 47,000 | 1,905 |
| 2010-04-22 | 385 | 385 | 370 | 381 | 77,000 | 1,905 |
| 2010-04-21 | 380 | 385 | 380 | 384 | 60,000 | 1,920 |
| 2010-04-20 | 375 | 379 | 375 | 379 | 94,000 | 1,895 |
| 2010-04-19 | 382 | 383 | 378 | 379 | 97,000 | 1,895 |
| 2010-04-16 | 388 | 388 | 383 | 384 | 47,000 | 1,920 |
| 2010-04-15 | 387 | 388 | 381 | 388 | 82,000 | 1,940 |
| 2010-04-14 | 386 | 388 | 384 | 387 | 65,000 | 1,935 |
| 2010-04-13 | 384 | 384 | 378 | 382 | 55,000 | 1,910 |
| 2010-04-12 | 385 | 385 | 382 | 383 | 30,000 | 1,915 |
| 2010-04-09 | 378 | 383 | 378 | 383 | 41,000 | 1,915 |
| 2010-04-08 | 381 | 384 | 379 | 381 | 44,000 | 1,905 |
| 2010-04-07 | 388 | 389 | 384 | 386 | 74,000 | 1,930 |
| 2010-04-06 | 390 | 390 | 385 | 387 | 43,000 | 1,935 |
| 2010-04-05 | 385 | 388 | 383 | 388 | 59,000 | 1,940 |
| 2010-04-02 | 393 | 393 | 384 | 389 | 61,000 | 1,945 |
| 2010-04-01 | 394 | 395 | 389 | 390 | 50,000 | 1,950 |
| 2010-03-31 | 389 | 392 | 388 | 391 | 63,000 | 1,955 |
| 2010-03-30 | 383 | 394 | 381 | 394 | 78,000 | 1,970 |
| 2010-03-29 | 383 | 383 | 376 | 383 | 43,000 | 1,915 |
| 2010-03-26 | 371 | 386 | 371 | 386 | 86,000 | 1,930 |
| 2010-03-25 | 375 | 376 | 370 | 374 | 82,000 | 1,870 |
| 2010-03-24 | 373 | 379 | 373 | 379 | 85,000 | 1,895 |
| 2010-03-23 | 373 | 373 | 371 | 373 | 77,000 | 1,865 |
| 2010-03-19 | 372 | 374 | 370 | 373 | 41,000 | 1,865 |
| 2010-03-18 | 373 | 373 | 369 | 371 | 26,000 | 1,855 |
| 2010-03-17 | 370 | 375 | 370 | 373 | 64,000 | 1,865 |
| 2010-03-16 | 370 | 372 | 368 | 372 | 33,000 | 1,860 |
| 2010-03-15 | 375 | 376 | 365 | 376 | 58,000 | 1,880 |
| 2010-03-12 | 368 | 374 | 365 | 374 | 111,000 | 1,870 |
| 2010-03-11 | 367 | 369 | 365 | 368 | 36,000 | 1,840 |
| 2010-03-10 | 365 | 367 | 364 | 367 | 31,000 | 1,835 |
| 2010-03-09 | 367 | 370 | 367 | 369 | 22,000 | 1,845 |
| 2010-03-08 | 371 | 374 | 370 | 373 | 26,000 | 1,865 |
| 2010-03-05 | 367 | 370 | 367 | 370 | 30,000 | 1,850 |
| 2010-03-04 | 368 | 368 | 363 | 364 | 24,000 | 1,820 |
| 2010-03-03 | 361 | 370 | 361 | 370 | 45,000 | 1,850 |
| 2010-03-02 | 363 | 364 | 360 | 362 | 33,000 | 1,810 |
| 2010-03-01 | 364 | 364 | 361 | 363 | 42,000 | 1,815 |
| 2010-02-26 | 356 | 363 | 351 | 361 | 87,000 | 1,805 |
| 2010-02-25 | 359 | 359 | 353 | 353 | 24,000 | 1,765 |
| 2010-02-24 | 357 | 358 | 352 | 353 | 32,000 | 1,765 |
| 2010-02-23 | 361 | 361 | 356 | 357 | 36,000 | 1,785 |
| 2010-02-22 | 352 | 364 | 352 | 359 | 69,000 | 1,795 |
| 2010-02-19 | 358 | 358 | 350 | 350 | 35,000 | 1,750 |
| 2010-02-18 | 357 | 360 | 353 | 358 | 33,000 | 1,790 |
| 2010-02-17 | 352 | 357 | 352 | 357 | 29,000 | 1,785 |
| 2010-02-16 | 355 | 355 | 351 | 352 | 27,000 | 1,760 |
| 2010-02-15 | 357 | 357 | 352 | 352 | 58,000 | 1,760 |
| 2010-02-12 | 356 | 362 | 355 | 362 | 59,000 | 1,810 |
| 2010-02-10 | 358 | 358 | 355 | 355 | 41,000 | 1,775 |
| 2010-02-09 | 367 | 367 | 355 | 358 | 60,000 | 1,790 |
| 2010-02-08 | 354 | 371 | 352 | 359 | 138,000 | 1,795 |
| 2010-02-05 | 350 | 350 | 342 | 345 | 40,000 | 1,725 |
| 2010-02-04 | 352 | 354 | 351 | 354 | 32,000 | 1,770 |
| 2010-02-03 | 343 | 348 | 343 | 347 | 26,000 | 1,735 |
| 2010-02-02 | 341 | 344 | 336 | 342 | 43,000 | 1,710 |
| 2010-02-01 | 348 | 348 | 335 | 341 | 79,000 | 1,705 |
| 2010-01-29 | 355 | 355 | 347 | 347 | 56,000 | 1,735 |
| 2010-01-28 | 350 | 354 | 348 | 353 | 62,000 | 1,765 |
| 2010-01-27 | 353 | 359 | 349 | 349 | 58,000 | 1,745 |
| 2010-01-26 | 365 | 366 | 355 | 355 | 45,000 | 1,775 |
| 2010-01-25 | 372 | 372 | 358 | 362 | 58,000 | 1,810 |
| 2010-01-22 | 368 | 368 | 363 | 364 | 61,000 | 1,820 |
| 2010-01-21 | 365 | 380 | 363 | 379 | 64,000 | 1,895 |
| 2010-01-20 | 373 | 374 | 364 | 372 | 39,000 | 1,860 |
| 2010-01-19 | 372 | 374 | 372 | 373 | 29,000 | 1,865 |
| 2010-01-18 | 378 | 379 | 375 | 376 | 29,000 | 1,880 |
| 2010-01-15 | 376 | 380 | 368 | 380 | 73,000 | 1,900 |
| 2010-01-14 | 372 | 380 | 372 | 380 | 74,000 | 1,900 |
| 2010-01-13 | 368 | 375 | 363 | 375 | 70,000 | 1,875 |
| 2010-01-12 | 365 | 375 | 361 | 375 | 54,000 | 1,875 |
| 2010-01-08 | 359 | 368 | 359 | 365 | 75,000 | 1,825 |
| 2010-01-07 | 357 | 364 | 356 | 363 | 49,000 | 1,815 |
| 2010-01-06 | 362 | 362 | 358 | 362 | 47,000 | 1,810 |
| 2010-01-05 | 365 | 365 | 354 | 357 | 47,000 | 1,785 |
| 2010-01-04 | 361 | 365 | 360 | 360 | 51,000 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
