5122 オカモト(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 306 | 307 | 304 | 304 | 43,000 | 1,520 |
| 2012-12-27 | 305 | 307 | 304 | 304 | 66,000 | 1,520 |
| 2012-12-26 | 301 | 306 | 301 | 305 | 37,000 | 1,525 |
| 2012-12-25 | 303 | 305 | 301 | 301 | 57,000 | 1,505 |
| 2012-12-21 | 306 | 306 | 302 | 303 | 83,000 | 1,515 |
| 2012-12-20 | 306 | 307 | 303 | 306 | 87,000 | 1,530 |
| 2012-12-19 | 304 | 306 | 303 | 306 | 105,000 | 1,530 |
| 2012-12-18 | 302 | 304 | 301 | 303 | 72,000 | 1,515 |
| 2012-12-17 | 305 | 306 | 299 | 301 | 257,000 | 1,505 |
| 2012-12-14 | 301 | 306 | 300 | 300 | 340,000 | 1,500 |
| 2012-12-13 | 309 | 309 | 306 | 306 | 158,000 | 1,530 |
| 2012-12-12 | 309 | 309 | 306 | 307 | 85,000 | 1,535 |
| 2012-12-11 | 310 | 310 | 307 | 308 | 62,000 | 1,540 |
| 2012-12-10 | 310 | 311 | 308 | 309 | 69,000 | 1,545 |
| 2012-12-07 | 311 | 311 | 309 | 309 | 47,000 | 1,545 |
| 2012-12-06 | 310 | 311 | 309 | 311 | 85,000 | 1,555 |
| 2012-12-05 | 310 | 311 | 309 | 309 | 70,000 | 1,545 |
| 2012-12-04 | 310 | 311 | 309 | 309 | 83,000 | 1,545 |
| 2012-12-03 | 314 | 315 | 309 | 309 | 133,000 | 1,545 |
| 2012-11-30 | 308 | 326 | 305 | 311 | 329,000 | 1,555 |
| 2012-11-29 | 311 | 313 | 307 | 308 | 66,000 | 1,540 |
| 2012-11-28 | 310 | 312 | 307 | 309 | 33,000 | 1,545 |
| 2012-11-27 | 311 | 313 | 309 | 313 | 61,000 | 1,565 |
| 2012-11-26 | 306 | 310 | 305 | 309 | 41,000 | 1,545 |
| 2012-11-22 | 304 | 307 | 300 | 305 | 58,000 | 1,525 |
| 2012-11-21 | 302 | 304 | 299 | 303 | 42,000 | 1,515 |
| 2012-11-20 | 304 | 306 | 299 | 299 | 84,000 | 1,495 |
| 2012-11-19 | 303 | 305 | 301 | 304 | 55,000 | 1,520 |
| 2012-11-16 | 300 | 300 | 295 | 298 | 41,000 | 1,490 |
| 2012-11-15 | 296 | 298 | 294 | 297 | 44,000 | 1,485 |
| 2012-11-14 | 298 | 298 | 295 | 297 | 29,000 | 1,485 |
| 2012-11-13 | 296 | 300 | 294 | 299 | 30,000 | 1,495 |
| 2012-11-12 | 303 | 303 | 294 | 294 | 76,000 | 1,470 |
| 2012-11-09 | 305 | 306 | 303 | 303 | 51,000 | 1,515 |
| 2012-11-08 | 310 | 310 | 303 | 305 | 71,000 | 1,525 |
| 2012-11-07 | 308 | 311 | 308 | 310 | 24,000 | 1,550 |
| 2012-11-06 | 311 | 311 | 308 | 308 | 41,000 | 1,540 |
| 2012-11-05 | 311 | 312 | 310 | 311 | 31,000 | 1,555 |
| 2012-11-02 | 315 | 315 | 310 | 311 | 64,000 | 1,555 |
| 2012-11-01 | 310 | 314 | 309 | 311 | 61,000 | 1,555 |
| 2012-10-31 | 309 | 315 | 309 | 311 | 63,000 | 1,555 |
| 2012-10-30 | 312 | 314 | 308 | 308 | 72,000 | 1,540 |
| 2012-10-29 | 311 | 314 | 310 | 312 | 49,000 | 1,560 |
| 2012-10-26 | 312 | 314 | 310 | 313 | 41,000 | 1,565 |
| 2012-10-25 | 311 | 316 | 310 | 312 | 40,000 | 1,560 |
| 2012-10-24 | 313 | 313 | 310 | 311 | 41,000 | 1,555 |
| 2012-10-23 | 317 | 317 | 312 | 314 | 25,000 | 1,570 |
| 2012-10-22 | 315 | 318 | 315 | 317 | 26,000 | 1,585 |
| 2012-10-19 | 314 | 317 | 312 | 317 | 24,000 | 1,585 |
| 2012-10-18 | 314 | 314 | 310 | 313 | 53,000 | 1,565 |
| 2012-10-17 | 315 | 317 | 311 | 314 | 32,000 | 1,570 |
| 2012-10-16 | 311 | 312 | 310 | 311 | 31,000 | 1,555 |
| 2012-10-15 | 309 | 312 | 308 | 310 | 52,000 | 1,550 |
| 2012-10-12 | 307 | 311 | 307 | 310 | 55,000 | 1,550 |
| 2012-10-11 | 308 | 310 | 305 | 306 | 46,000 | 1,530 |
| 2012-10-10 | 311 | 311 | 307 | 308 | 41,000 | 1,540 |
| 2012-10-09 | 311 | 317 | 306 | 311 | 86,000 | 1,555 |
| 2012-10-05 | 323 | 323 | 313 | 317 | 61,000 | 1,585 |
| 2012-10-04 | 327 | 329 | 317 | 322 | 52,000 | 1,610 |
| 2012-10-03 | 321 | 329 | 320 | 324 | 83,000 | 1,620 |
| 2012-10-02 | 321 | 325 | 320 | 321 | 43,000 | 1,605 |
| 2012-10-01 | 323 | 323 | 303 | 320 | 78,000 | 1,600 |
| 2012-09-28 | 330 | 330 | 325 | 329 | 31,000 | 1,645 |
| 2012-09-27 | 328 | 329 | 323 | 329 | 25,000 | 1,645 |
| 2012-09-26 | 325 | 333 | 323 | 329 | 49,000 | 1,645 |
| 2012-09-25 | 316 | 335 | 316 | 335 | 54,000 | 1,675 |
| 2012-09-24 | 322 | 322 | 312 | 318 | 27,000 | 1,590 |
| 2012-09-21 | 321 | 325 | 320 | 322 | 54,000 | 1,610 |
| 2012-09-20 | 327 | 327 | 320 | 321 | 44,000 | 1,605 |
| 2012-09-19 | 325 | 327 | 321 | 327 | 44,000 | 1,635 |
| 2012-09-18 | 323 | 323 | 320 | 323 | 51,000 | 1,615 |
| 2012-09-14 | 314 | 321 | 313 | 319 | 99,000 | 1,595 |
| 2012-09-13 | 315 | 317 | 311 | 312 | 27,000 | 1,560 |
| 2012-09-12 | 314 | 317 | 312 | 314 | 24,000 | 1,570 |
| 2012-09-11 | 311 | 313 | 311 | 313 | 18,000 | 1,565 |
| 2012-09-10 | 310 | 311 | 307 | 311 | 24,000 | 1,555 |
| 2012-09-07 | 307 | 308 | 305 | 308 | 45,000 | 1,540 |
| 2012-09-06 | 308 | 308 | 306 | 306 | 27,000 | 1,530 |
| 2012-09-05 | 304 | 307 | 304 | 306 | 37,000 | 1,530 |
| 2012-09-04 | 320 | 320 | 303 | 304 | 98,000 | 1,520 |
| 2012-09-03 | 320 | 322 | 315 | 320 | 46,000 | 1,600 |
| 2012-08-31 | 324 | 324 | 320 | 320 | 37,000 | 1,600 |
| 2012-08-30 | 324 | 327 | 324 | 326 | 7,000 | 1,630 |
| 2012-08-29 | 320 | 325 | 320 | 324 | 15,000 | 1,620 |
| 2012-08-28 | 324 | 324 | 320 | 321 | 38,000 | 1,605 |
| 2012-08-27 | 324 | 325 | 320 | 320 | 16,000 | 1,600 |
| 2012-08-24 | 326 | 326 | 321 | 324 | 15,000 | 1,620 |
| 2012-08-23 | 326 | 328 | 326 | 328 | 15,000 | 1,640 |
| 2012-08-22 | 327 | 329 | 325 | 328 | 23,000 | 1,640 |
| 2012-08-21 | 329 | 330 | 326 | 329 | 32,000 | 1,645 |
| 2012-08-20 | 327 | 327 | 325 | 325 | 15,000 | 1,625 |
| 2012-08-17 | 327 | 327 | 323 | 327 | 16,000 | 1,635 |
| 2012-08-16 | 319 | 326 | 313 | 326 | 32,000 | 1,630 |
| 2012-08-15 | 324 | 325 | 316 | 318 | 47,000 | 1,590 |
| 2012-08-14 | 322 | 329 | 320 | 329 | 55,000 | 1,645 |
| 2012-08-13 | 320 | 321 | 320 | 321 | 9,000 | 1,605 |
| 2012-08-10 | 324 | 324 | 320 | 322 | 21,000 | 1,610 |
| 2012-08-09 | 321 | 324 | 319 | 322 | 29,000 | 1,610 |
| 2012-08-08 | 314 | 322 | 314 | 318 | 64,000 | 1,590 |
| 2012-08-07 | 310 | 315 | 310 | 312 | 52,000 | 1,560 |
| 2012-08-06 | 318 | 319 | 308 | 309 | 33,000 | 1,545 |
| 2012-08-03 | 320 | 321 | 310 | 318 | 50,000 | 1,590 |
| 2012-08-02 | 324 | 324 | 320 | 320 | 27,000 | 1,600 |
| 2012-08-01 | 324 | 324 | 320 | 324 | 46,000 | 1,620 |
| 2012-07-31 | 323 | 324 | 320 | 324 | 27,000 | 1,620 |
| 2012-07-30 | 319 | 325 | 318 | 325 | 35,000 | 1,625 |
| 2012-07-27 | 315 | 318 | 313 | 318 | 24,000 | 1,590 |
| 2012-07-26 | 306 | 309 | 301 | 309 | 58,000 | 1,545 |
| 2012-07-25 | 305 | 308 | 300 | 301 | 67,000 | 1,505 |
| 2012-07-24 | 312 | 312 | 303 | 305 | 56,000 | 1,525 |
| 2012-07-23 | 311 | 314 | 309 | 312 | 47,000 | 1,560 |
| 2012-07-20 | 322 | 322 | 311 | 311 | 67,000 | 1,555 |
| 2012-07-19 | 323 | 325 | 322 | 324 | 46,000 | 1,620 |
| 2012-07-18 | 315 | 321 | 315 | 320 | 32,000 | 1,600 |
| 2012-07-17 | 326 | 326 | 315 | 315 | 83,000 | 1,575 |
| 2012-07-13 | 320 | 324 | 320 | 321 | 44,000 | 1,605 |
| 2012-07-12 | 324 | 324 | 320 | 321 | 76,000 | 1,605 |
| 2012-07-11 | 320 | 320 | 317 | 320 | 43,000 | 1,600 |
| 2012-07-10 | 318 | 322 | 318 | 320 | 48,000 | 1,600 |
| 2012-07-09 | 314 | 319 | 304 | 318 | 45,000 | 1,590 |
| 2012-07-06 | 316 | 318 | 315 | 315 | 45,000 | 1,575 |
| 2012-07-05 | 314 | 317 | 314 | 316 | 30,000 | 1,580 |
| 2012-07-04 | 311 | 318 | 311 | 316 | 56,000 | 1,580 |
| 2012-07-03 | 305 | 315 | 305 | 311 | 51,000 | 1,555 |
| 2012-07-02 | 303 | 306 | 302 | 303 | 81,000 | 1,515 |
| 2012-06-29 | 297 | 308 | 293 | 305 | 83,000 | 1,525 |
| 2012-06-28 | 296 | 297 | 296 | 297 | 39,000 | 1,485 |
| 2012-06-27 | 294 | 295 | 292 | 295 | 24,000 | 1,475 |
| 2012-06-26 | 293 | 296 | 291 | 292 | 63,000 | 1,460 |
| 2012-06-25 | 296 | 302 | 293 | 293 | 85,000 | 1,465 |
| 2012-06-22 | 300 | 301 | 299 | 299 | 34,000 | 1,495 |
| 2012-06-21 | 302 | 302 | 299 | 302 | 18,000 | 1,510 |
| 2012-06-20 | 301 | 301 | 300 | 300 | 19,000 | 1,500 |
| 2012-06-19 | 300 | 304 | 297 | 297 | 58,000 | 1,485 |
| 2012-06-18 | 309 | 309 | 299 | 302 | 28,000 | 1,510 |
| 2012-06-15 | 308 | 308 | 299 | 308 | 69,000 | 1,540 |
| 2012-06-14 | 306 | 311 | 306 | 310 | 97,000 | 1,550 |
| 2012-06-13 | 304 | 306 | 304 | 306 | 68,000 | 1,530 |
| 2012-06-12 | 300 | 304 | 298 | 304 | 81,000 | 1,520 |
| 2012-06-11 | 297 | 302 | 297 | 301 | 75,000 | 1,505 |
| 2012-06-08 | 298 | 298 | 296 | 296 | 112,000 | 1,480 |
| 2012-06-07 | 305 | 305 | 291 | 300 | 104,000 | 1,500 |
| 2012-06-06 | 299 | 309 | 294 | 305 | 153,000 | 1,525 |
| 2012-06-05 | 293 | 296 | 288 | 295 | 75,000 | 1,475 |
| 2012-06-04 | 298 | 298 | 290 | 294 | 51,000 | 1,470 |
| 2012-06-01 | 306 | 306 | 299 | 300 | 45,000 | 1,500 |
| 2012-05-31 | 300 | 309 | 300 | 309 | 73,000 | 1,545 |
| 2012-05-30 | 311 | 311 | 299 | 300 | 61,000 | 1,500 |
| 2012-05-29 | 309 | 313 | 309 | 311 | 40,000 | 1,555 |
| 2012-05-28 | 304 | 310 | 304 | 306 | 35,000 | 1,530 |
| 2012-05-25 | 302 | 306 | 300 | 303 | 44,000 | 1,515 |
| 2012-05-24 | 297 | 301 | 297 | 300 | 45,000 | 1,500 |
| 2012-05-23 | 306 | 307 | 297 | 297 | 83,000 | 1,485 |
| 2012-05-22 | 316 | 316 | 310 | 310 | 21,000 | 1,550 |
| 2012-05-21 | 305 | 312 | 305 | 312 | 28,000 | 1,560 |
| 2012-05-18 | 314 | 314 | 303 | 305 | 61,000 | 1,525 |
| 2012-05-17 | 312 | 318 | 312 | 316 | 39,000 | 1,580 |
| 2012-05-16 | 312 | 313 | 310 | 312 | 55,000 | 1,560 |
| 2012-05-15 | 320 | 320 | 307 | 309 | 66,000 | 1,545 |
| 2012-05-14 | 312 | 320 | 312 | 320 | 47,000 | 1,600 |
| 2012-05-11 | 321 | 322 | 320 | 320 | 45,000 | 1,600 |
| 2012-05-10 | 317 | 321 | 317 | 321 | 34,000 | 1,605 |
| 2012-05-09 | 320 | 320 | 317 | 317 | 41,000 | 1,585 |
| 2012-05-08 | 316 | 325 | 316 | 320 | 38,000 | 1,600 |
| 2012-05-07 | 302 | 317 | 302 | 315 | 45,000 | 1,575 |
| 2012-05-02 | 313 | 313 | 307 | 310 | 51,000 | 1,550 |
| 2012-05-01 | 323 | 324 | 313 | 313 | 79,000 | 1,565 |
| 2012-04-27 | 333 | 333 | 325 | 326 | 69,000 | 1,630 |
| 2012-04-26 | 330 | 333 | 330 | 333 | 33,000 | 1,665 |
| 2012-04-25 | 328 | 332 | 328 | 332 | 29,000 | 1,660 |
| 2012-04-24 | 325 | 328 | 325 | 325 | 38,000 | 1,625 |
| 2012-04-23 | 325 | 327 | 325 | 325 | 19,000 | 1,625 |
| 2012-04-20 | 324 | 327 | 323 | 325 | 40,000 | 1,625 |
| 2012-04-19 | 330 | 330 | 323 | 323 | 55,000 | 1,615 |
| 2012-04-18 | 325 | 335 | 325 | 333 | 76,000 | 1,665 |
| 2012-04-17 | 324 | 326 | 324 | 325 | 27,000 | 1,625 |
| 2012-04-16 | 325 | 325 | 323 | 323 | 29,000 | 1,615 |
| 2012-04-13 | 325 | 326 | 324 | 326 | 23,000 | 1,630 |
| 2012-04-12 | 322 | 324 | 321 | 324 | 28,000 | 1,620 |
| 2012-04-11 | 320 | 323 | 319 | 322 | 40,000 | 1,610 |
| 2012-04-10 | 324 | 324 | 321 | 321 | 17,000 | 1,605 |
| 2012-04-09 | 320 | 324 | 320 | 322 | 29,000 | 1,610 |
| 2012-04-06 | 320 | 322 | 318 | 322 | 47,000 | 1,610 |
| 2012-04-05 | 319 | 321 | 318 | 320 | 34,000 | 1,600 |
| 2012-04-04 | 320 | 321 | 315 | 315 | 47,000 | 1,575 |
| 2012-04-03 | 318 | 320 | 317 | 320 | 50,000 | 1,600 |
| 2012-04-02 | 321 | 321 | 317 | 317 | 72,000 | 1,585 |
| 2012-03-30 | 319 | 319 | 315 | 317 | 20,000 | 1,585 |
| 2012-03-29 | 320 | 320 | 314 | 316 | 58,000 | 1,580 |
| 2012-03-28 | 312 | 321 | 312 | 320 | 44,000 | 1,600 |
| 2012-03-27 | 323 | 324 | 319 | 324 | 79,000 | 1,620 |
| 2012-03-26 | 320 | 321 | 317 | 319 | 45,000 | 1,595 |
| 2012-03-23 | 320 | 321 | 318 | 319 | 54,000 | 1,595 |
| 2012-03-22 | 323 | 324 | 321 | 321 | 30,000 | 1,605 |
| 2012-03-21 | 320 | 324 | 320 | 320 | 64,000 | 1,600 |
| 2012-03-19 | 320 | 323 | 318 | 320 | 90,000 | 1,600 |
| 2012-03-16 | 321 | 327 | 320 | 324 | 48,000 | 1,620 |
| 2012-03-15 | 320 | 322 | 320 | 321 | 45,000 | 1,605 |
| 2012-03-14 | 321 | 323 | 314 | 320 | 92,000 | 1,600 |
| 2012-03-13 | 319 | 321 | 314 | 314 | 56,000 | 1,570 |
| 2012-03-12 | 322 | 322 | 316 | 316 | 59,000 | 1,580 |
| 2012-03-09 | 327 | 327 | 320 | 321 | 161,000 | 1,605 |
| 2012-03-08 | 317 | 322 | 317 | 320 | 52,000 | 1,600 |
| 2012-03-07 | 315 | 319 | 313 | 319 | 45,000 | 1,595 |
| 2012-03-06 | 316 | 318 | 313 | 315 | 44,000 | 1,575 |
| 2012-03-05 | 318 | 320 | 315 | 315 | 57,000 | 1,575 |
| 2012-03-02 | 317 | 319 | 315 | 318 | 67,000 | 1,590 |
| 2012-03-01 | 314 | 317 | 312 | 313 | 69,000 | 1,565 |
| 2012-02-29 | 317 | 319 | 312 | 314 | 92,000 | 1,570 |
| 2012-02-28 | 309 | 315 | 309 | 313 | 95,000 | 1,565 |
| 2012-02-27 | 312 | 312 | 306 | 309 | 33,000 | 1,545 |
| 2012-02-24 | 313 | 315 | 310 | 311 | 43,000 | 1,555 |
| 2012-02-23 | 312 | 315 | 309 | 313 | 53,000 | 1,565 |
| 2012-02-22 | 304 | 310 | 304 | 310 | 74,000 | 1,550 |
| 2012-02-21 | 300 | 304 | 300 | 301 | 28,000 | 1,505 |
| 2012-02-20 | 301 | 301 | 299 | 299 | 51,000 | 1,495 |
| 2012-02-17 | 300 | 300 | 298 | 299 | 30,000 | 1,495 |
| 2012-02-16 | 299 | 300 | 297 | 299 | 34,000 | 1,495 |
| 2012-02-15 | 299 | 300 | 298 | 300 | 62,000 | 1,500 |
| 2012-02-14 | 298 | 300 | 296 | 299 | 31,000 | 1,495 |
| 2012-02-13 | 298 | 299 | 296 | 298 | 26,000 | 1,490 |
| 2012-02-10 | 299 | 299 | 296 | 298 | 23,000 | 1,490 |
| 2012-02-09 | 300 | 300 | 297 | 298 | 20,000 | 1,490 |
| 2012-02-08 | 297 | 300 | 296 | 300 | 37,000 | 1,500 |
| 2012-02-07 | 296 | 299 | 295 | 297 | 44,000 | 1,485 |
| 2012-02-06 | 300 | 300 | 295 | 295 | 27,000 | 1,475 |
| 2012-02-03 | 300 | 300 | 297 | 297 | 14,000 | 1,485 |
| 2012-02-02 | 300 | 301 | 292 | 301 | 29,000 | 1,505 |
| 2012-02-01 | 297 | 298 | 295 | 296 | 40,000 | 1,480 |
| 2012-01-31 | 295 | 296 | 294 | 296 | 25,000 | 1,480 |
| 2012-01-30 | 296 | 297 | 289 | 293 | 29,000 | 1,465 |
| 2012-01-27 | 294 | 294 | 292 | 293 | 27,000 | 1,465 |
| 2012-01-26 | 293 | 294 | 292 | 294 | 21,000 | 1,470 |
| 2012-01-25 | 294 | 295 | 291 | 295 | 25,000 | 1,475 |
| 2012-01-24 | 298 | 298 | 292 | 292 | 20,000 | 1,460 |
| 2012-01-23 | 297 | 297 | 293 | 295 | 43,000 | 1,475 |
| 2012-01-20 | 294 | 298 | 290 | 296 | 62,000 | 1,480 |
| 2012-01-19 | 296 | 296 | 293 | 293 | 30,000 | 1,465 |
| 2012-01-18 | 296 | 296 | 294 | 295 | 27,000 | 1,475 |
| 2012-01-17 | 294 | 295 | 294 | 295 | 19,000 | 1,475 |
| 2012-01-16 | 298 | 298 | 293 | 293 | 65,000 | 1,465 |
| 2012-01-13 | 293 | 300 | 293 | 298 | 79,000 | 1,490 |
| 2012-01-12 | 302 | 302 | 291 | 292 | 53,000 | 1,460 |
| 2012-01-11 | 306 | 306 | 302 | 302 | 31,000 | 1,510 |
| 2012-01-10 | 306 | 310 | 305 | 306 | 58,000 | 1,530 |
| 2012-01-06 | 302 | 305 | 302 | 305 | 62,000 | 1,525 |
| 2012-01-05 | 301 | 304 | 301 | 302 | 39,000 | 1,510 |
| 2012-01-04 | 302 | 303 | 299 | 301 | 107,000 | 1,505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
