1. HOME >
  2. 株価時系列 >
  3. 5122 >
  4. 2013年

5122 オカモト(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3032632832432881,0001,640
2013-12-2732532632432455,0001,620
2013-12-2631932331832369,0001,615
2013-12-2532032031331770,0001,585
2013-12-24325326311322120,0001,610
2013-12-20326327320325152,0001,625
2013-12-19325326325326105,0001,630
2013-12-1832732732532793,0001,635
2013-12-1732732732532765,0001,635
2013-12-16325326324325144,0001,625
2013-12-13325325322324245,0001,620
2013-12-12318325318321153,0001,605
2013-12-1132032131631859,0001,590
2013-12-1032132231932084,0001,600
2013-12-0931932031731954,0001,595
2013-12-0631631731631725,0001,585
2013-12-0531832031431678,0001,580
2013-12-0431832031831860,0001,590
2013-12-0331932131932145,0001,605
2013-12-0232032131931957,0001,595
2013-11-2932132231932083,0001,600
2013-11-2832332432032144,0001,605
2013-11-2732432432232328,0001,615
2013-11-2632232432032469,0001,620
2013-11-2532232632132467,0001,620
2013-11-2232432532232460,0001,620
2013-11-21319325319324122,0001,620
2013-11-2032032132032151,0001,605
2013-11-1932032132032122,0001,605
2013-11-1832232231932042,0001,600
2013-11-15319322319321168,0001,605
2013-11-1431431931431998,0001,595
2013-11-1331831831631652,0001,580
2013-11-1231631931631886,0001,590
2013-11-1131431631331663,0001,580
2013-11-0831631631531550,0001,575
2013-11-0731731831531865,0001,590
2013-11-0631431631431657,0001,580
2013-11-0531331531231461,0001,570
2013-11-0131631631131354,0001,565
2013-10-3131331531231335,0001,565
2013-10-3031431431031370,0001,565
2013-10-2931431431131138,0001,555
2013-10-2831031531031444,0001,570
2013-10-2531231231031049,0001,550
2013-10-2431131331131236,0001,560
2013-10-2331531631131169,0001,555
2013-10-2231131431131473,0001,570
2013-10-2131231331031151,0001,555
2013-10-1831131231031219,0001,560
2013-10-1731131331131123,0001,555
2013-10-1631031231031111,0001,555
2013-10-1531231231031234,0001,560
2013-10-1131131230931272,0001,560
2013-10-1030830930830932,0001,545
2013-10-0930630830630832,0001,540
2013-10-0830630830630657,0001,530
2013-10-0730630730630671,0001,530
2013-10-0430931030830847,0001,540
2013-10-0331031130830984,0001,545
2013-10-0230831230730876,0001,540
2013-10-0131031130830878,0001,540
2013-09-3031331330631152,0001,555
2013-09-2731431431331332,0001,565
2013-09-2631231530831467,0001,570
2013-09-2531631631331562,0001,575
2013-09-2431531631431463,0001,570
2013-09-2031431531131547,0001,575
2013-09-19313315310315103,0001,575
2013-09-1831331431031176,0001,555
2013-09-1731431631331380,0001,565
2013-09-13312314312314154,0001,570
2013-09-1231431631431458,0001,570
2013-09-1131731731531797,0001,585
2013-09-10315317314315147,0001,575
2013-09-09328328310313359,0001,565
2013-09-06308308304308181,0001,540
2013-09-0530430830430599,0001,525
2013-09-0430530530430448,0001,520
2013-09-0330330530330581,0001,525
2013-09-0230330430130264,0001,510
2013-08-30306306301301106,0001,505
2013-08-2930630630330364,0001,515
2013-08-2830630730430679,0001,530
2013-08-2730430730430760,0001,535
2013-08-26305307304304105,0001,520
2013-08-2330330430130337,0001,515
2013-08-2230230230030225,0001,510
2013-08-2130230330030156,0001,505
2013-08-2030330530230249,0001,510
2013-08-1930330430230417,0001,520
2013-08-1630330630330560,0001,525
2013-08-1530530530330357,0001,515
2013-08-1430530630430559,0001,525
2013-08-1330330530330532,0001,525
2013-08-1230130430130323,0001,515
2013-08-0930330530130167,0001,505
2013-08-0830530930230279,0001,510
2013-08-0730831030530551,0001,525
2013-08-0630931130931026,0001,550
2013-08-0530631030630966,0001,545
2013-08-0230831230831250,0001,560
2013-08-01304308304308151,0001,540
2013-07-3130831230530870,0001,540
2013-07-3030430830430853,0001,540
2013-07-2930831030430497,0001,520
2013-07-2631031030830856,0001,540
2013-07-2531331331031252,0001,560
2013-07-2431231331131321,0001,565
2013-07-2331031331031246,0001,560
2013-07-2231131331031056,0001,550
2013-07-1931131230830863,0001,540
2013-07-1830931030930956,0001,545
2013-07-1730830930630973,0001,545
2013-07-1630830830630677,0001,530
2013-07-1230430830430895,0001,540
2013-07-11307307301305123,0001,525
2013-07-1030830930630760,0001,535
2013-07-09312312305308131,0001,540
2013-07-0830931030730777,0001,535
2013-07-0530630730530636,0001,530
2013-07-0430530730530536,0001,525
2013-07-0330530730530661,0001,530
2013-07-0230730830530575,0001,525
2013-07-0130630730530684,0001,530
2013-06-28303305302304102,0001,520
2013-06-2729830329730291,0001,510
2013-06-2629930129930030,0001,500
2013-06-2530030329830035,0001,500
2013-06-2430030330030237,0001,510
2013-06-21298300296296140,0001,480
2013-06-2030330329929966,0001,495
2013-06-1930230530130332,0001,515
2013-06-1830230330130135,0001,505
2013-06-1729830429830456,0001,520
2013-06-14299302297297258,0001,485
2013-06-1330030029629783,0001,485
2013-06-1230230330130162,0001,505
2013-06-1130530530230270,0001,510
2013-06-1029730629730687,0001,530
2013-06-07295296292293177,0001,465
2013-06-06303305295296209,0001,480
2013-06-05310311304304103,0001,520
2013-06-04309310303308149,0001,540
2013-06-03314314308308131,0001,540
2013-05-31311317310314164,0001,570
2013-05-30311314310310168,0001,550
2013-05-29315318314316154,0001,580
2013-05-28314316312312141,0001,560
2013-05-27316317313314175,0001,570
2013-05-24320321315316357,0001,580
2013-05-23333334316320310,0001,600
2013-05-22340342332335195,0001,675
2013-05-21351351337340378,0001,700
2013-05-203243563233541,036,0001,770
2013-05-17321323321321144,0001,605
2013-05-16324325319321178,0001,605
2013-05-15322325319321256,0001,605
2013-05-14321322319321167,0001,605
2013-05-13325327318319243,0001,595
2013-05-10330330324326119,0001,630
2013-05-09329329327328135,0001,640
2013-05-08326329326326106,0001,630
2013-05-07325329325326156,0001,630
2013-05-0232232332032371,0001,615
2013-05-01318322318319119,0001,595
2013-04-30321324318320136,0001,600
2013-04-26323324316318312,0001,590
2013-04-25325328323323195,0001,615
2013-04-24325330324325518,0001,625
2013-04-2331832031831855,0001,590
2013-04-22320323319320117,0001,600
2013-04-1931832231531990,0001,595
2013-04-1831531731531590,0001,575
2013-04-17313320313317155,0001,585
2013-04-16311314311313118,0001,565
2013-04-1531631731531581,0001,575
2013-04-12314317313316112,0001,580
2013-04-1131731731531799,0001,585
2013-04-1031131431131375,0001,565
2013-04-09319319311312154,0001,560
2013-04-08315317309317202,0001,585
2013-04-05315321315318136,0001,590
2013-04-04306315304315113,0001,575
2013-04-03304305302305115,0001,525
2013-04-02308308300304143,0001,520
2013-04-01320320304305162,0001,525
2013-03-2931832031631777,0001,585
2013-03-2832232231832165,0001,605
2013-03-2731832231732169,0001,605
2013-03-26319323317322133,0001,610
2013-03-25323323317319152,0001,595
2013-03-2232532632332389,0001,615
2013-03-21320327320325232,0001,625
2013-03-1932332332032061,0001,600
2013-03-18324324319319122,0001,595
2013-03-15317321316321277,0001,605
2013-03-14319321315319199,0001,595
2013-03-13318318314315136,0001,575
2013-03-12324324318318159,0001,590
2013-03-11322323320321225,0001,605
2013-03-08318323311319689,0001,595
2013-03-07317319316318177,0001,590
2013-03-06317317313316139,0001,580
2013-03-05318319314315152,0001,575
2013-03-04312316311315161,0001,575
2013-03-01311312309311145,0001,555
2013-02-28308310305310144,0001,550
2013-02-2730830930730882,0001,540
2013-02-26309310307308101,0001,540
2013-02-25309311307309155,0001,545
2013-02-2230831030730899,0001,540
2013-02-2130931130730777,0001,535
2013-02-20308312307309139,0001,545
2013-02-19308309306308100,0001,540
2013-02-1830230630230689,0001,530
2013-02-15303304302302135,0001,510
2013-02-1430730730430578,0001,525
2013-02-13307308305305115,0001,525
2013-02-1231031030730783,0001,535
2013-02-0831131130830879,0001,540
2013-02-07313314309309165,0001,545
2013-02-06310312309310188,0001,550
2013-02-05312312310310107,0001,550
2013-02-04315315311312116,0001,560
2013-02-01310317310312221,0001,560
2013-01-3131031130830986,0001,545
2013-01-30310311309310144,0001,550
2013-01-2930831130830985,0001,545
2013-01-28310311308308107,0001,540
2013-01-2530730930730970,0001,545
2013-01-2430730830630766,0001,535
2013-01-2330830830730858,0001,540
2013-01-2230931030730749,0001,535
2013-01-2130931030630970,0001,545
2013-01-1831031030830982,0001,545
2013-01-17307310307309120,0001,545
2013-01-1631031030730762,0001,535
2013-01-15308310308308118,0001,540
2013-01-11309310307308113,0001,540
2013-01-1030630830630874,0001,540
2013-01-0930530730530650,0001,530
2013-01-0830830830530579,0001,525
2013-01-0730730830530885,0001,540
2013-01-04310310305307163,0001,535

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