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 |
---|---|---|---|---|---|---|
2011-12-30 | 293 | 295 | 288 | 295 | 26,000 | 1,475 |
2011-12-29 | 285 | 286 | 285 | 286 | 22,000 | 1,430 |
2011-12-28 | 287 | 287 | 285 | 285 | 21,000 | 1,425 |
2011-12-27 | 292 | 292 | 287 | 288 | 30,000 | 1,440 |
2011-12-26 | 299 | 299 | 294 | 294 | 39,000 | 1,470 |
2011-12-22 | 301 | 305 | 297 | 299 | 60,000 | 1,495 |
2011-12-21 | 302 | 302 | 300 | 300 | 32,000 | 1,500 |
2011-12-20 | 298 | 299 | 298 | 299 | 41,000 | 1,495 |
2011-12-19 | 306 | 306 | 298 | 298 | 82,000 | 1,490 |
2011-12-16 | 308 | 309 | 300 | 300 | 67,000 | 1,500 |
2011-12-15 | 319 | 319 | 310 | 310 | 61,000 | 1,550 |
2011-12-14 | 329 | 329 | 320 | 324 | 73,000 | 1,620 |
2011-12-13 | 330 | 330 | 326 | 329 | 95,000 | 1,645 |
2011-12-12 | 322 | 322 | 316 | 317 | 28,000 | 1,585 |
2011-12-09 | 321 | 322 | 320 | 322 | 123,000 | 1,610 |
2011-12-08 | 328 | 330 | 324 | 326 | 40,000 | 1,630 |
2011-12-07 | 330 | 330 | 328 | 330 | 46,000 | 1,650 |
2011-12-06 | 329 | 330 | 328 | 328 | 45,000 | 1,640 |
2011-12-05 | 330 | 331 | 329 | 329 | 39,000 | 1,645 |
2011-12-02 | 333 | 333 | 325 | 330 | 71,000 | 1,650 |
2011-12-01 | 333 | 334 | 330 | 330 | 64,000 | 1,650 |
2011-11-30 | 329 | 330 | 326 | 329 | 64,000 | 1,645 |
2011-11-29 | 326 | 329 | 321 | 329 | 57,000 | 1,645 |
2011-11-28 | 319 | 327 | 319 | 327 | 59,000 | 1,635 |
2011-11-25 | 325 | 325 | 319 | 319 | 41,000 | 1,595 |
2011-11-24 | 327 | 328 | 325 | 325 | 47,000 | 1,625 |
2011-11-22 | 325 | 330 | 325 | 330 | 42,000 | 1,650 |
2011-11-21 | 325 | 328 | 325 | 328 | 24,000 | 1,640 |
2011-11-18 | 329 | 329 | 325 | 325 | 45,000 | 1,625 |
2011-11-17 | 328 | 331 | 328 | 329 | 44,000 | 1,645 |
2011-11-16 | 329 | 331 | 329 | 330 | 26,000 | 1,650 |
2011-11-15 | 329 | 330 | 328 | 329 | 40,000 | 1,645 |
2011-11-14 | 330 | 332 | 330 | 332 | 39,000 | 1,660 |
2011-11-11 | 325 | 330 | 325 | 330 | 33,000 | 1,650 |
2011-11-10 | 330 | 330 | 323 | 325 | 47,000 | 1,625 |
2011-11-09 | 327 | 330 | 326 | 330 | 36,000 | 1,650 |
2011-11-08 | 324 | 326 | 324 | 325 | 26,000 | 1,625 |
2011-11-07 | 318 | 324 | 318 | 324 | 23,000 | 1,620 |
2011-11-04 | 315 | 318 | 315 | 318 | 21,000 | 1,590 |
2011-11-02 | 325 | 325 | 312 | 315 | 93,000 | 1,575 |
2011-11-01 | 322 | 325 | 322 | 325 | 52,000 | 1,625 |
2011-10-31 | 325 | 330 | 322 | 322 | 89,000 | 1,610 |
2011-10-28 | 331 | 332 | 323 | 323 | 61,000 | 1,615 |
2011-10-27 | 329 | 330 | 327 | 328 | 63,000 | 1,640 |
2011-10-26 | 328 | 328 | 325 | 325 | 32,000 | 1,625 |
2011-10-25 | 330 | 330 | 328 | 328 | 44,000 | 1,640 |
2011-10-24 | 329 | 332 | 329 | 332 | 40,000 | 1,660 |
2011-10-21 | 327 | 331 | 325 | 325 | 65,000 | 1,625 |
2011-10-20 | 330 | 330 | 326 | 327 | 58,000 | 1,635 |
2011-10-19 | 330 | 330 | 323 | 330 | 61,000 | 1,650 |
2011-10-18 | 331 | 331 | 330 | 330 | 31,000 | 1,650 |
2011-10-17 | 331 | 331 | 328 | 331 | 59,000 | 1,655 |
2011-10-14 | 330 | 330 | 325 | 326 | 63,000 | 1,630 |
2011-10-13 | 332 | 332 | 329 | 330 | 38,000 | 1,650 |
2011-10-12 | 330 | 332 | 330 | 331 | 25,000 | 1,655 |
2011-10-11 | 332 | 334 | 330 | 330 | 61,000 | 1,650 |
2011-10-07 | 330 | 333 | 330 | 330 | 68,000 | 1,650 |
2011-10-06 | 316 | 330 | 316 | 330 | 36,000 | 1,650 |
2011-10-05 | 324 | 324 | 315 | 315 | 52,000 | 1,575 |
2011-10-04 | 329 | 329 | 323 | 323 | 50,000 | 1,615 |
2011-10-03 | 329 | 331 | 327 | 329 | 85,000 | 1,645 |
2011-09-30 | 340 | 343 | 324 | 328 | 114,000 | 1,640 |
2011-09-29 | 336 | 339 | 333 | 339 | 58,000 | 1,695 |
2011-09-28 | 335 | 337 | 329 | 335 | 71,000 | 1,675 |
2011-09-27 | 326 | 334 | 311 | 334 | 135,000 | 1,670 |
2011-09-26 | 325 | 325 | 315 | 319 | 41,000 | 1,595 |
2011-09-22 | 330 | 330 | 323 | 324 | 58,000 | 1,620 |
2011-09-21 | 336 | 336 | 327 | 327 | 68,000 | 1,635 |
2011-09-20 | 329 | 335 | 328 | 335 | 47,000 | 1,675 |
2011-09-16 | 330 | 337 | 329 | 337 | 105,000 | 1,685 |
2011-09-15 | 328 | 330 | 328 | 330 | 46,000 | 1,650 |
2011-09-14 | 326 | 328 | 326 | 327 | 36,000 | 1,635 |
2011-09-13 | 324 | 326 | 324 | 325 | 60,000 | 1,625 |
2011-09-12 | 322 | 325 | 321 | 324 | 77,000 | 1,620 |
2011-09-09 | 323 | 327 | 319 | 327 | 152,000 | 1,635 |
2011-09-08 | 324 | 324 | 322 | 324 | 67,000 | 1,620 |
2011-09-07 | 321 | 324 | 320 | 323 | 56,000 | 1,615 |
2011-09-06 | 319 | 320 | 319 | 320 | 51,000 | 1,600 |
2011-09-05 | 318 | 319 | 318 | 319 | 34,000 | 1,595 |
2011-09-02 | 318 | 319 | 307 | 319 | 107,000 | 1,595 |
2011-09-01 | 323 | 323 | 318 | 320 | 92,000 | 1,600 |
2011-08-31 | 315 | 325 | 312 | 325 | 107,000 | 1,625 |
2011-08-30 | 314 | 314 | 313 | 314 | 24,000 | 1,570 |
2011-08-29 | 309 | 313 | 305 | 313 | 46,000 | 1,565 |
2011-08-26 | 303 | 306 | 303 | 306 | 27,000 | 1,530 |
2011-08-25 | 301 | 304 | 300 | 302 | 46,000 | 1,510 |
2011-08-24 | 302 | 302 | 301 | 301 | 32,000 | 1,505 |
2011-08-23 | 302 | 302 | 300 | 300 | 34,000 | 1,500 |
2011-08-22 | 302 | 303 | 300 | 300 | 67,000 | 1,500 |
2011-08-19 | 299 | 301 | 297 | 300 | 67,000 | 1,500 |
2011-08-18 | 297 | 300 | 297 | 300 | 52,000 | 1,500 |
2011-08-17 | 296 | 297 | 295 | 297 | 52,000 | 1,485 |
2011-08-16 | 292 | 295 | 292 | 295 | 29,000 | 1,475 |
2011-08-15 | 298 | 298 | 293 | 293 | 39,000 | 1,465 |
2011-08-12 | 296 | 296 | 292 | 293 | 63,000 | 1,465 |
2011-08-11 | 286 | 289 | 286 | 289 | 29,000 | 1,445 |
2011-08-10 | 284 | 286 | 281 | 286 | 67,000 | 1,430 |
2011-08-09 | 277 | 282 | 255 | 276 | 151,000 | 1,380 |
2011-08-08 | 290 | 291 | 285 | 285 | 55,000 | 1,425 |
2011-08-05 | 291 | 292 | 290 | 290 | 51,000 | 1,450 |
2011-08-04 | 301 | 301 | 297 | 297 | 52,000 | 1,485 |
2011-08-03 | 310 | 310 | 298 | 300 | 86,000 | 1,500 |
2011-08-02 | 317 | 317 | 311 | 311 | 33,000 | 1,555 |
2011-08-01 | 317 | 317 | 316 | 317 | 55,000 | 1,585 |
2011-07-29 | 313 | 314 | 313 | 313 | 46,000 | 1,565 |
2011-07-28 | 314 | 315 | 312 | 312 | 45,000 | 1,560 |
2011-07-27 | 320 | 320 | 313 | 314 | 70,000 | 1,570 |
2011-07-26 | 319 | 321 | 319 | 320 | 35,000 | 1,600 |
2011-07-25 | 323 | 323 | 318 | 319 | 54,000 | 1,595 |
2011-07-22 | 322 | 324 | 322 | 323 | 38,000 | 1,615 |
2011-07-21 | 322 | 322 | 321 | 322 | 31,000 | 1,610 |
2011-07-20 | 326 | 326 | 320 | 322 | 92,000 | 1,610 |
2011-07-19 | 321 | 322 | 312 | 320 | 59,000 | 1,600 |
2011-07-15 | 320 | 323 | 320 | 323 | 53,000 | 1,615 |
2011-07-14 | 321 | 323 | 321 | 321 | 43,000 | 1,605 |
2011-07-13 | 320 | 322 | 320 | 321 | 49,000 | 1,605 |
2011-07-12 | 320 | 321 | 319 | 321 | 72,000 | 1,605 |
2011-07-11 | 319 | 319 | 318 | 319 | 30,000 | 1,595 |
2011-07-08 | 318 | 321 | 318 | 319 | 35,000 | 1,595 |
2011-07-07 | 316 | 317 | 315 | 317 | 46,000 | 1,585 |
2011-07-06 | 317 | 317 | 316 | 316 | 44,000 | 1,580 |
2011-07-05 | 312 | 319 | 312 | 316 | 51,000 | 1,580 |
2011-07-04 | 317 | 317 | 310 | 313 | 34,000 | 1,565 |
2011-07-01 | 306 | 313 | 306 | 310 | 80,000 | 1,550 |
2011-06-30 | 304 | 304 | 300 | 304 | 45,000 | 1,520 |
2011-06-29 | 307 | 307 | 298 | 300 | 29,000 | 1,500 |
2011-06-28 | 297 | 302 | 297 | 300 | 32,000 | 1,500 |
2011-06-27 | 297 | 299 | 297 | 297 | 33,000 | 1,485 |
2011-06-24 | 294 | 299 | 294 | 298 | 45,000 | 1,490 |
2011-06-23 | 294 | 300 | 294 | 297 | 41,000 | 1,485 |
2011-06-22 | 299 | 299 | 294 | 298 | 43,000 | 1,490 |
2011-06-21 | 297 | 297 | 295 | 297 | 22,000 | 1,485 |
2011-06-20 | 297 | 297 | 295 | 296 | 22,000 | 1,480 |
2011-06-17 | 294 | 298 | 291 | 298 | 38,000 | 1,490 |
2011-06-16 | 297 | 297 | 294 | 294 | 33,000 | 1,470 |
2011-06-15 | 307 | 309 | 300 | 301 | 40,000 | 1,505 |
2011-06-14 | 300 | 306 | 300 | 306 | 88,000 | 1,530 |
2011-06-13 | 295 | 300 | 295 | 299 | 29,000 | 1,495 |
2011-06-10 | 291 | 298 | 291 | 295 | 129,000 | 1,475 |
2011-06-09 | 293 | 294 | 290 | 290 | 45,000 | 1,450 |
2011-06-08 | 293 | 293 | 292 | 293 | 37,000 | 1,465 |
2011-06-07 | 293 | 295 | 292 | 293 | 41,000 | 1,465 |
2011-06-06 | 291 | 295 | 290 | 293 | 58,000 | 1,465 |
2011-06-03 | 287 | 315 | 285 | 291 | 171,000 | 1,455 |
2011-06-02 | 290 | 290 | 288 | 289 | 31,000 | 1,445 |
2011-06-01 | 301 | 301 | 293 | 295 | 52,000 | 1,475 |
2011-05-31 | 297 | 304 | 297 | 301 | 105,000 | 1,505 |
2011-05-30 | 291 | 297 | 291 | 297 | 28,000 | 1,485 |
2011-05-27 | 295 | 296 | 290 | 290 | 43,000 | 1,450 |
2011-05-26 | 289 | 297 | 289 | 295 | 28,000 | 1,475 |
2011-05-25 | 293 | 295 | 283 | 289 | 72,000 | 1,445 |
2011-05-24 | 292 | 295 | 291 | 293 | 48,000 | 1,465 |
2011-05-23 | 295 | 295 | 291 | 291 | 59,000 | 1,455 |
2011-05-20 | 295 | 300 | 295 | 295 | 51,000 | 1,475 |
2011-05-19 | 300 | 301 | 294 | 294 | 49,000 | 1,470 |
2011-05-18 | 299 | 299 | 295 | 299 | 57,000 | 1,495 |
2011-05-17 | 299 | 299 | 294 | 298 | 45,000 | 1,490 |
2011-05-16 | 299 | 300 | 297 | 299 | 105,000 | 1,495 |
2011-05-13 | 312 | 312 | 297 | 297 | 82,000 | 1,485 |
2011-05-12 | 315 | 316 | 311 | 312 | 59,000 | 1,560 |
2011-05-11 | 320 | 320 | 312 | 316 | 57,000 | 1,580 |
2011-05-10 | 315 | 318 | 315 | 317 | 31,000 | 1,585 |
2011-05-09 | 315 | 316 | 313 | 315 | 43,000 | 1,575 |
2011-05-06 | 315 | 315 | 309 | 313 | 52,000 | 1,565 |
2011-05-02 | 312 | 316 | 312 | 315 | 57,000 | 1,575 |
2011-04-28 | 307 | 312 | 307 | 309 | 82,000 | 1,545 |
2011-04-27 | 309 | 312 | 306 | 307 | 65,000 | 1,535 |
2011-04-26 | 310 | 311 | 307 | 308 | 57,000 | 1,540 |
2011-04-25 | 312 | 315 | 308 | 310 | 58,000 | 1,550 |
2011-04-22 | 308 | 312 | 308 | 310 | 56,000 | 1,550 |
2011-04-21 | 305 | 308 | 305 | 306 | 40,000 | 1,530 |
2011-04-20 | 308 | 308 | 303 | 304 | 57,000 | 1,520 |
2011-04-19 | 307 | 310 | 305 | 305 | 59,000 | 1,525 |
2011-04-18 | 306 | 312 | 306 | 308 | 52,000 | 1,540 |
2011-04-15 | 306 | 310 | 306 | 306 | 68,000 | 1,530 |
2011-04-14 | 300 | 308 | 300 | 306 | 72,000 | 1,530 |
2011-04-13 | 296 | 300 | 296 | 300 | 48,000 | 1,500 |
2011-04-12 | 300 | 300 | 295 | 296 | 55,000 | 1,480 |
2011-04-11 | 301 | 308 | 300 | 301 | 101,000 | 1,505 |
2011-04-08 | 294 | 304 | 294 | 302 | 92,000 | 1,510 |
2011-04-07 | 298 | 300 | 293 | 293 | 50,000 | 1,465 |
2011-04-06 | 303 | 303 | 296 | 297 | 62,000 | 1,485 |
2011-04-05 | 307 | 307 | 298 | 298 | 45,000 | 1,490 |
2011-04-04 | 307 | 307 | 305 | 307 | 35,000 | 1,535 |
2011-04-01 | 308 | 308 | 305 | 305 | 82,000 | 1,525 |
2011-03-31 | 304 | 306 | 302 | 305 | 93,000 | 1,525 |
2011-03-30 | 306 | 309 | 301 | 308 | 116,000 | 1,540 |
2011-03-29 | 304 | 307 | 295 | 305 | 90,000 | 1,525 |
2011-03-28 | 305 | 306 | 303 | 306 | 46,000 | 1,530 |
2011-03-25 | 312 | 313 | 300 | 304 | 76,000 | 1,520 |
2011-03-24 | 306 | 311 | 304 | 304 | 58,000 | 1,520 |
2011-03-23 | 312 | 312 | 303 | 306 | 81,000 | 1,530 |
2011-03-22 | 307 | 315 | 300 | 312 | 79,000 | 1,560 |
2011-03-18 | 284 | 303 | 284 | 291 | 140,000 | 1,455 |
2011-03-17 | 270 | 283 | 266 | 283 | 131,000 | 1,415 |
2011-03-16 | 250 | 276 | 250 | 275 | 160,000 | 1,375 |
2011-03-15 | 300 | 301 | 221 | 238 | 164,000 | 1,190 |
2011-03-14 | 298 | 313 | 282 | 300 | 138,000 | 1,500 |
2011-03-11 | 326 | 328 | 323 | 325 | 230,000 | 1,625 |
2011-03-10 | 332 | 332 | 326 | 326 | 138,000 | 1,630 |
2011-03-09 | 333 | 333 | 330 | 330 | 91,000 | 1,650 |
2011-03-08 | 330 | 331 | 329 | 329 | 52,000 | 1,645 |
2011-03-07 | 332 | 332 | 328 | 328 | 78,000 | 1,640 |
2011-03-04 | 333 | 333 | 331 | 332 | 54,000 | 1,660 |
2011-03-03 | 326 | 330 | 326 | 329 | 54,000 | 1,645 |
2011-03-02 | 329 | 330 | 326 | 326 | 67,000 | 1,630 |
2011-03-01 | 330 | 333 | 329 | 332 | 80,000 | 1,660 |
2011-02-28 | 325 | 329 | 323 | 328 | 89,000 | 1,640 |
2011-02-25 | 322 | 325 | 321 | 323 | 56,000 | 1,615 |
2011-02-24 | 328 | 328 | 320 | 322 | 138,000 | 1,610 |
2011-02-23 | 331 | 331 | 328 | 328 | 78,000 | 1,640 |
2011-02-22 | 338 | 338 | 333 | 333 | 73,000 | 1,665 |
2011-02-21 | 342 | 342 | 337 | 339 | 103,000 | 1,695 |
2011-02-18 | 345 | 348 | 340 | 340 | 481,000 | 1,700 |
2011-02-17 | 330 | 332 | 330 | 332 | 53,000 | 1,660 |
2011-02-16 | 331 | 332 | 330 | 330 | 47,000 | 1,650 |
2011-02-15 | 333 | 333 | 330 | 331 | 47,000 | 1,655 |
2011-02-14 | 333 | 334 | 332 | 334 | 32,000 | 1,670 |
2011-02-10 | 332 | 333 | 330 | 333 | 39,000 | 1,665 |
2011-02-09 | 330 | 332 | 330 | 332 | 39,000 | 1,660 |
2011-02-08 | 330 | 333 | 329 | 329 | 72,000 | 1,645 |
2011-02-07 | 333 | 335 | 326 | 327 | 140,000 | 1,635 |
2011-02-04 | 329 | 334 | 329 | 331 | 82,000 | 1,655 |
2011-02-03 | 328 | 331 | 328 | 329 | 64,000 | 1,645 |
2011-02-02 | 326 | 330 | 326 | 328 | 77,000 | 1,640 |
2011-02-01 | 327 | 327 | 324 | 325 | 70,000 | 1,625 |
2011-01-31 | 328 | 328 | 323 | 327 | 80,000 | 1,635 |
2011-01-28 | 335 | 335 | 328 | 328 | 117,000 | 1,640 |
2011-01-27 | 332 | 337 | 332 | 335 | 52,000 | 1,675 |
2011-01-26 | 335 | 336 | 332 | 332 | 48,000 | 1,660 |
2011-01-25 | 332 | 337 | 332 | 335 | 64,000 | 1,675 |
2011-01-24 | 329 | 334 | 329 | 332 | 69,000 | 1,660 |
2011-01-21 | 342 | 342 | 328 | 328 | 148,000 | 1,640 |
2011-01-20 | 341 | 343 | 340 | 341 | 70,000 | 1,705 |
2011-01-19 | 340 | 342 | 340 | 341 | 76,000 | 1,705 |
2011-01-18 | 339 | 342 | 339 | 340 | 100,000 | 1,700 |
2011-01-17 | 338 | 340 | 338 | 338 | 107,000 | 1,690 |
2011-01-14 | 340 | 342 | 338 | 338 | 132,000 | 1,690 |
2011-01-13 | 340 | 341 | 340 | 340 | 80,000 | 1,700 |
2011-01-12 | 341 | 343 | 340 | 340 | 132,000 | 1,700 |
2011-01-11 | 343 | 343 | 339 | 340 | 82,000 | 1,700 |
2011-01-07 | 343 | 343 | 340 | 340 | 126,000 | 1,700 |
2011-01-06 | 337 | 342 | 337 | 341 | 89,000 | 1,705 |
2011-01-05 | 338 | 340 | 337 | 337 | 122,000 | 1,685 |
2011-01-04 | 339 | 340 | 336 | 337 | 128,000 | 1,685 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株