1. HOME >
  2. 株価時系列 >
  3. 5122 >
  4. 2011年

5122 オカモト(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3029329528829526,0001,475
2011-12-2928528628528622,0001,430
2011-12-2828728728528521,0001,425
2011-12-2729229228728830,0001,440
2011-12-2629929929429439,0001,470
2011-12-2230130529729960,0001,495
2011-12-2130230230030032,0001,500
2011-12-2029829929829941,0001,495
2011-12-1930630629829882,0001,490
2011-12-1630830930030067,0001,500
2011-12-1531931931031061,0001,550
2011-12-1432932932032473,0001,620
2011-12-1333033032632995,0001,645
2011-12-1232232231631728,0001,585
2011-12-09321322320322123,0001,610
2011-12-0832833032432640,0001,630
2011-12-0733033032833046,0001,650
2011-12-0632933032832845,0001,640
2011-12-0533033132932939,0001,645
2011-12-0233333332533071,0001,650
2011-12-0133333433033064,0001,650
2011-11-3032933032632964,0001,645
2011-11-2932632932132957,0001,645
2011-11-2831932731932759,0001,635
2011-11-2532532531931941,0001,595
2011-11-2432732832532547,0001,625
2011-11-2232533032533042,0001,650
2011-11-2132532832532824,0001,640
2011-11-1832932932532545,0001,625
2011-11-1732833132832944,0001,645
2011-11-1632933132933026,0001,650
2011-11-1532933032832940,0001,645
2011-11-1433033233033239,0001,660
2011-11-1132533032533033,0001,650
2011-11-1033033032332547,0001,625
2011-11-0932733032633036,0001,650
2011-11-0832432632432526,0001,625
2011-11-0731832431832423,0001,620
2011-11-0431531831531821,0001,590
2011-11-0232532531231593,0001,575
2011-11-0132232532232552,0001,625
2011-10-3132533032232289,0001,610
2011-10-2833133232332361,0001,615
2011-10-2732933032732863,0001,640
2011-10-2632832832532532,0001,625
2011-10-2533033032832844,0001,640
2011-10-2432933232933240,0001,660
2011-10-2132733132532565,0001,625
2011-10-2033033032632758,0001,635
2011-10-1933033032333061,0001,650
2011-10-1833133133033031,0001,650
2011-10-1733133132833159,0001,655
2011-10-1433033032532663,0001,630
2011-10-1333233232933038,0001,650
2011-10-1233033233033125,0001,655
2011-10-1133233433033061,0001,650
2011-10-0733033333033068,0001,650
2011-10-0631633031633036,0001,650
2011-10-0532432431531552,0001,575
2011-10-0432932932332350,0001,615
2011-10-0332933132732985,0001,645
2011-09-30340343324328114,0001,640
2011-09-2933633933333958,0001,695
2011-09-2833533732933571,0001,675
2011-09-27326334311334135,0001,670
2011-09-2632532531531941,0001,595
2011-09-2233033032332458,0001,620
2011-09-2133633632732768,0001,635
2011-09-2032933532833547,0001,675
2011-09-16330337329337105,0001,685
2011-09-1532833032833046,0001,650
2011-09-1432632832632736,0001,635
2011-09-1332432632432560,0001,625
2011-09-1232232532132477,0001,620
2011-09-09323327319327152,0001,635
2011-09-0832432432232467,0001,620
2011-09-0732132432032356,0001,615
2011-09-0631932031932051,0001,600
2011-09-0531831931831934,0001,595
2011-09-02318319307319107,0001,595
2011-09-0132332331832092,0001,600
2011-08-31315325312325107,0001,625
2011-08-3031431431331424,0001,570
2011-08-2930931330531346,0001,565
2011-08-2630330630330627,0001,530
2011-08-2530130430030246,0001,510
2011-08-2430230230130132,0001,505
2011-08-2330230230030034,0001,500
2011-08-2230230330030067,0001,500
2011-08-1929930129730067,0001,500
2011-08-1829730029730052,0001,500
2011-08-1729629729529752,0001,485
2011-08-1629229529229529,0001,475
2011-08-1529829829329339,0001,465
2011-08-1229629629229363,0001,465
2011-08-1128628928628929,0001,445
2011-08-1028428628128667,0001,430
2011-08-09277282255276151,0001,380
2011-08-0829029128528555,0001,425
2011-08-0529129229029051,0001,450
2011-08-0430130129729752,0001,485
2011-08-0331031029830086,0001,500
2011-08-0231731731131133,0001,555
2011-08-0131731731631755,0001,585
2011-07-2931331431331346,0001,565
2011-07-2831431531231245,0001,560
2011-07-2732032031331470,0001,570
2011-07-2631932131932035,0001,600
2011-07-2532332331831954,0001,595
2011-07-2232232432232338,0001,615
2011-07-2132232232132231,0001,610
2011-07-2032632632032292,0001,610
2011-07-1932132231232059,0001,600
2011-07-1532032332032353,0001,615
2011-07-1432132332132143,0001,605
2011-07-1332032232032149,0001,605
2011-07-1232032131932172,0001,605
2011-07-1131931931831930,0001,595
2011-07-0831832131831935,0001,595
2011-07-0731631731531746,0001,585
2011-07-0631731731631644,0001,580
2011-07-0531231931231651,0001,580
2011-07-0431731731031334,0001,565
2011-07-0130631330631080,0001,550
2011-06-3030430430030445,0001,520
2011-06-2930730729830029,0001,500
2011-06-2829730229730032,0001,500
2011-06-2729729929729733,0001,485
2011-06-2429429929429845,0001,490
2011-06-2329430029429741,0001,485
2011-06-2229929929429843,0001,490
2011-06-2129729729529722,0001,485
2011-06-2029729729529622,0001,480
2011-06-1729429829129838,0001,490
2011-06-1629729729429433,0001,470
2011-06-1530730930030140,0001,505
2011-06-1430030630030688,0001,530
2011-06-1329530029529929,0001,495
2011-06-10291298291295129,0001,475
2011-06-0929329429029045,0001,450
2011-06-0829329329229337,0001,465
2011-06-0729329529229341,0001,465
2011-06-0629129529029358,0001,465
2011-06-03287315285291171,0001,455
2011-06-0229029028828931,0001,445
2011-06-0130130129329552,0001,475
2011-05-31297304297301105,0001,505
2011-05-3029129729129728,0001,485
2011-05-2729529629029043,0001,450
2011-05-2628929728929528,0001,475
2011-05-2529329528328972,0001,445
2011-05-2429229529129348,0001,465
2011-05-2329529529129159,0001,455
2011-05-2029530029529551,0001,475
2011-05-1930030129429449,0001,470
2011-05-1829929929529957,0001,495
2011-05-1729929929429845,0001,490
2011-05-16299300297299105,0001,495
2011-05-1331231229729782,0001,485
2011-05-1231531631131259,0001,560
2011-05-1132032031231657,0001,580
2011-05-1031531831531731,0001,585
2011-05-0931531631331543,0001,575
2011-05-0631531530931352,0001,565
2011-05-0231231631231557,0001,575
2011-04-2830731230730982,0001,545
2011-04-2730931230630765,0001,535
2011-04-2631031130730857,0001,540
2011-04-2531231530831058,0001,550
2011-04-2230831230831056,0001,550
2011-04-2130530830530640,0001,530
2011-04-2030830830330457,0001,520
2011-04-1930731030530559,0001,525
2011-04-1830631230630852,0001,540
2011-04-1530631030630668,0001,530
2011-04-1430030830030672,0001,530
2011-04-1329630029630048,0001,500
2011-04-1230030029529655,0001,480
2011-04-11301308300301101,0001,505
2011-04-0829430429430292,0001,510
2011-04-0729830029329350,0001,465
2011-04-0630330329629762,0001,485
2011-04-0530730729829845,0001,490
2011-04-0430730730530735,0001,535
2011-04-0130830830530582,0001,525
2011-03-3130430630230593,0001,525
2011-03-30306309301308116,0001,540
2011-03-2930430729530590,0001,525
2011-03-2830530630330646,0001,530
2011-03-2531231330030476,0001,520
2011-03-2430631130430458,0001,520
2011-03-2331231230330681,0001,530
2011-03-2230731530031279,0001,560
2011-03-18284303284291140,0001,455
2011-03-17270283266283131,0001,415
2011-03-16250276250275160,0001,375
2011-03-15300301221238164,0001,190
2011-03-14298313282300138,0001,500
2011-03-11326328323325230,0001,625
2011-03-10332332326326138,0001,630
2011-03-0933333333033091,0001,650
2011-03-0833033132932952,0001,645
2011-03-0733233232832878,0001,640
2011-03-0433333333133254,0001,660
2011-03-0332633032632954,0001,645
2011-03-0232933032632667,0001,630
2011-03-0133033332933280,0001,660
2011-02-2832532932332889,0001,640
2011-02-2532232532132356,0001,615
2011-02-24328328320322138,0001,610
2011-02-2333133132832878,0001,640
2011-02-2233833833333373,0001,665
2011-02-21342342337339103,0001,695
2011-02-18345348340340481,0001,700
2011-02-1733033233033253,0001,660
2011-02-1633133233033047,0001,650
2011-02-1533333333033147,0001,655
2011-02-1433333433233432,0001,670
2011-02-1033233333033339,0001,665
2011-02-0933033233033239,0001,660
2011-02-0833033332932972,0001,645
2011-02-07333335326327140,0001,635
2011-02-0432933432933182,0001,655
2011-02-0332833132832964,0001,645
2011-02-0232633032632877,0001,640
2011-02-0132732732432570,0001,625
2011-01-3132832832332780,0001,635
2011-01-28335335328328117,0001,640
2011-01-2733233733233552,0001,675
2011-01-2633533633233248,0001,660
2011-01-2533233733233564,0001,675
2011-01-2432933432933269,0001,660
2011-01-21342342328328148,0001,640
2011-01-2034134334034170,0001,705
2011-01-1934034234034176,0001,705
2011-01-18339342339340100,0001,700
2011-01-17338340338338107,0001,690
2011-01-14340342338338132,0001,690
2011-01-1334034134034080,0001,700
2011-01-12341343340340132,0001,700
2011-01-1134334333934082,0001,700
2011-01-07343343340340126,0001,700
2011-01-0633734233734189,0001,705
2011-01-05338340337337122,0001,685
2011-01-04339340336337128,0001,685

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