5122 オカモト(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 434 | 434 | 425 | 429 | 67,000 | 2,145 |
| 2014-12-29 | 428 | 437 | 427 | 434 | 109,000 | 2,170 |
| 2014-12-26 | 423 | 427 | 420 | 426 | 39,000 | 2,130 |
| 2014-12-25 | 418 | 423 | 418 | 423 | 63,000 | 2,115 |
| 2014-12-24 | 424 | 425 | 422 | 423 | 58,000 | 2,115 |
| 2014-12-22 | 421 | 424 | 421 | 424 | 41,000 | 2,120 |
| 2014-12-19 | 426 | 426 | 424 | 426 | 61,000 | 2,130 |
| 2014-12-18 | 423 | 426 | 417 | 421 | 142,000 | 2,105 |
| 2014-12-17 | 428 | 428 | 420 | 422 | 109,000 | 2,110 |
| 2014-12-16 | 420 | 427 | 414 | 421 | 138,000 | 2,105 |
| 2014-12-15 | 444 | 444 | 424 | 424 | 275,000 | 2,120 |
| 2014-12-12 | 426 | 428 | 426 | 426 | 168,000 | 2,130 |
| 2014-12-11 | 426 | 428 | 425 | 426 | 59,000 | 2,130 |
| 2014-12-10 | 430 | 430 | 426 | 426 | 114,000 | 2,130 |
| 2014-12-09 | 426 | 429 | 426 | 427 | 43,000 | 2,135 |
| 2014-12-08 | 426 | 428 | 426 | 426 | 63,000 | 2,130 |
| 2014-12-05 | 424 | 428 | 424 | 428 | 72,000 | 2,140 |
| 2014-12-04 | 427 | 430 | 426 | 429 | 110,000 | 2,145 |
| 2014-12-03 | 434 | 436 | 428 | 431 | 91,000 | 2,155 |
| 2014-12-02 | 422 | 439 | 422 | 437 | 170,000 | 2,185 |
| 2014-12-01 | 420 | 423 | 416 | 419 | 85,000 | 2,095 |
| 2014-11-28 | 417 | 421 | 417 | 419 | 65,000 | 2,095 |
| 2014-11-27 | 421 | 422 | 416 | 417 | 99,000 | 2,085 |
| 2014-11-26 | 420 | 423 | 420 | 422 | 83,000 | 2,110 |
| 2014-11-25 | 425 | 430 | 423 | 426 | 152,000 | 2,130 |
| 2014-11-21 | 430 | 430 | 423 | 426 | 64,000 | 2,130 |
| 2014-11-20 | 426 | 431 | 426 | 428 | 63,000 | 2,140 |
| 2014-11-19 | 435 | 438 | 426 | 427 | 100,000 | 2,135 |
| 2014-11-18 | 412 | 436 | 412 | 434 | 200,000 | 2,170 |
| 2014-11-17 | 422 | 422 | 410 | 410 | 120,000 | 2,050 |
| 2014-11-14 | 439 | 439 | 423 | 427 | 185,000 | 2,135 |
| 2014-11-13 | 424 | 431 | 423 | 431 | 169,000 | 2,155 |
| 2014-11-12 | 428 | 431 | 422 | 425 | 163,000 | 2,125 |
| 2014-11-11 | 427 | 429 | 423 | 428 | 123,000 | 2,140 |
| 2014-11-10 | 418 | 426 | 418 | 424 | 109,000 | 2,120 |
| 2014-11-07 | 413 | 420 | 413 | 418 | 136,000 | 2,090 |
| 2014-11-06 | 420 | 423 | 410 | 413 | 249,000 | 2,065 |
| 2014-11-05 | 415 | 425 | 410 | 423 | 489,000 | 2,115 |
| 2014-11-04 | 444 | 450 | 421 | 430 | 329,000 | 2,150 |
| 2014-10-31 | 423 | 445 | 420 | 444 | 307,000 | 2,220 |
| 2014-10-30 | 430 | 436 | 426 | 428 | 206,000 | 2,140 |
| 2014-10-29 | 431 | 436 | 430 | 430 | 137,000 | 2,150 |
| 2014-10-28 | 436 | 437 | 432 | 432 | 109,000 | 2,160 |
| 2014-10-27 | 433 | 439 | 427 | 435 | 163,000 | 2,175 |
| 2014-10-24 | 421 | 443 | 419 | 428 | 527,000 | 2,140 |
| 2014-10-23 | 426 | 427 | 419 | 421 | 155,000 | 2,105 |
| 2014-10-22 | 428 | 436 | 421 | 428 | 332,000 | 2,140 |
| 2014-10-21 | 448 | 451 | 428 | 429 | 410,000 | 2,145 |
| 2014-10-20 | 456 | 461 | 440 | 456 | 464,000 | 2,280 |
| 2014-10-17 | 484 | 484 | 445 | 454 | 1,251,000 | 2,270 |
| 2014-10-16 | 439 | 519 | 426 | 486 | 3,111,000 | 2,430 |
| 2014-10-15 | 438 | 452 | 436 | 441 | 245,000 | 2,205 |
| 2014-10-14 | 444 | 446 | 435 | 439 | 214,000 | 2,195 |
| 2014-10-10 | 441 | 451 | 440 | 447 | 214,000 | 2,235 |
| 2014-10-09 | 461 | 465 | 444 | 447 | 187,000 | 2,235 |
| 2014-10-08 | 440 | 460 | 436 | 455 | 394,000 | 2,275 |
| 2014-10-07 | 440 | 456 | 440 | 453 | 329,000 | 2,265 |
| 2014-10-06 | 435 | 436 | 420 | 432 | 184,000 | 2,160 |
| 2014-10-03 | 428 | 469 | 427 | 438 | 567,000 | 2,190 |
| 2014-10-02 | 418 | 433 | 414 | 427 | 212,000 | 2,135 |
| 2014-10-01 | 420 | 421 | 417 | 418 | 72,000 | 2,090 |
| 2014-09-30 | 417 | 417 | 414 | 416 | 54,000 | 2,080 |
| 2014-09-29 | 418 | 421 | 410 | 417 | 146,000 | 2,085 |
| 2014-09-26 | 406 | 417 | 404 | 414 | 73,000 | 2,070 |
| 2014-09-25 | 414 | 418 | 414 | 418 | 85,000 | 2,090 |
| 2014-09-24 | 418 | 418 | 414 | 414 | 35,000 | 2,070 |
| 2014-09-22 | 417 | 418 | 414 | 416 | 53,000 | 2,080 |
| 2014-09-19 | 416 | 426 | 412 | 412 | 204,000 | 2,060 |
| 2014-09-18 | 415 | 417 | 413 | 417 | 56,000 | 2,085 |
| 2014-09-17 | 415 | 415 | 410 | 412 | 43,000 | 2,060 |
| 2014-09-16 | 415 | 416 | 410 | 415 | 51,000 | 2,075 |
| 2014-09-12 | 414 | 414 | 408 | 413 | 171,000 | 2,065 |
| 2014-09-11 | 405 | 410 | 402 | 407 | 45,000 | 2,035 |
| 2014-09-10 | 401 | 407 | 400 | 407 | 49,000 | 2,035 |
| 2014-09-09 | 408 | 408 | 400 | 401 | 69,000 | 2,005 |
| 2014-09-08 | 409 | 410 | 405 | 408 | 40,000 | 2,040 |
| 2014-09-05 | 405 | 405 | 399 | 403 | 44,000 | 2,015 |
| 2014-09-04 | 406 | 406 | 402 | 405 | 32,000 | 2,025 |
| 2014-09-03 | 410 | 415 | 407 | 408 | 74,000 | 2,040 |
| 2014-09-02 | 406 | 412 | 406 | 409 | 76,000 | 2,045 |
| 2014-09-01 | 405 | 407 | 400 | 406 | 46,000 | 2,030 |
| 2014-08-29 | 394 | 403 | 394 | 400 | 68,000 | 2,000 |
| 2014-08-28 | 396 | 399 | 392 | 399 | 42,000 | 1,995 |
| 2014-08-27 | 397 | 402 | 397 | 398 | 37,000 | 1,990 |
| 2014-08-26 | 403 | 405 | 398 | 398 | 57,000 | 1,990 |
| 2014-08-25 | 402 | 406 | 397 | 403 | 139,000 | 2,015 |
| 2014-08-22 | 421 | 422 | 400 | 406 | 213,000 | 2,030 |
| 2014-08-21 | 405 | 425 | 405 | 416 | 441,000 | 2,080 |
| 2014-08-20 | 380 | 397 | 380 | 397 | 173,000 | 1,985 |
| 2014-08-19 | 373 | 376 | 371 | 376 | 50,000 | 1,880 |
| 2014-08-18 | 373 | 374 | 369 | 370 | 51,000 | 1,850 |
| 2014-08-15 | 380 | 380 | 376 | 376 | 44,000 | 1,880 |
| 2014-08-14 | 371 | 380 | 371 | 377 | 69,000 | 1,885 |
| 2014-08-13 | 365 | 373 | 365 | 371 | 42,000 | 1,855 |
| 2014-08-12 | 372 | 372 | 366 | 367 | 36,000 | 1,835 |
| 2014-08-11 | 363 | 371 | 363 | 370 | 43,000 | 1,850 |
| 2014-08-08 | 365 | 366 | 360 | 360 | 41,000 | 1,800 |
| 2014-08-07 | 361 | 369 | 358 | 367 | 65,000 | 1,835 |
| 2014-08-06 | 367 | 368 | 360 | 361 | 66,000 | 1,805 |
| 2014-08-05 | 363 | 366 | 363 | 363 | 34,000 | 1,815 |
| 2014-08-04 | 369 | 372 | 361 | 363 | 117,000 | 1,815 |
| 2014-08-01 | 365 | 366 | 360 | 360 | 74,000 | 1,800 |
| 2014-07-31 | 361 | 362 | 360 | 361 | 37,000 | 1,805 |
| 2014-07-30 | 360 | 364 | 360 | 360 | 33,000 | 1,800 |
| 2014-07-29 | 356 | 361 | 356 | 360 | 50,000 | 1,800 |
| 2014-07-28 | 354 | 357 | 354 | 356 | 64,000 | 1,780 |
| 2014-07-25 | 354 | 359 | 354 | 359 | 24,000 | 1,795 |
| 2014-07-24 | 361 | 361 | 353 | 356 | 30,000 | 1,780 |
| 2014-07-23 | 362 | 362 | 360 | 361 | 17,000 | 1,805 |
| 2014-07-22 | 358 | 363 | 358 | 363 | 21,000 | 1,815 |
| 2014-07-18 | 356 | 362 | 354 | 359 | 33,000 | 1,795 |
| 2014-07-17 | 369 | 369 | 361 | 361 | 58,000 | 1,805 |
| 2014-07-16 | 367 | 367 | 363 | 365 | 81,000 | 1,825 |
| 2014-07-15 | 362 | 362 | 359 | 361 | 29,000 | 1,805 |
| 2014-07-14 | 353 | 363 | 352 | 359 | 53,000 | 1,795 |
| 2014-07-11 | 354 | 358 | 353 | 354 | 39,000 | 1,770 |
| 2014-07-10 | 364 | 364 | 360 | 360 | 24,000 | 1,800 |
| 2014-07-09 | 367 | 368 | 358 | 364 | 119,000 | 1,820 |
| 2014-07-08 | 365 | 365 | 360 | 361 | 36,000 | 1,805 |
| 2014-07-07 | 362 | 365 | 362 | 365 | 23,000 | 1,825 |
| 2014-07-04 | 367 | 367 | 361 | 362 | 62,000 | 1,810 |
| 2014-07-03 | 355 | 371 | 355 | 369 | 161,000 | 1,845 |
| 2014-07-02 | 354 | 357 | 354 | 355 | 28,000 | 1,775 |
| 2014-07-01 | 353 | 357 | 351 | 355 | 129,000 | 1,775 |
| 2014-06-30 | 351 | 353 | 349 | 352 | 42,000 | 1,760 |
| 2014-06-27 | 350 | 351 | 346 | 347 | 38,000 | 1,735 |
| 2014-06-26 | 353 | 353 | 351 | 351 | 39,000 | 1,755 |
| 2014-06-25 | 353 | 355 | 352 | 352 | 32,000 | 1,760 |
| 2014-06-24 | 355 | 356 | 353 | 356 | 50,000 | 1,780 |
| 2014-06-23 | 355 | 355 | 349 | 354 | 95,000 | 1,770 |
| 2014-06-20 | 353 | 355 | 351 | 355 | 109,000 | 1,775 |
| 2014-06-19 | 352 | 353 | 350 | 353 | 77,000 | 1,765 |
| 2014-06-18 | 352 | 352 | 349 | 349 | 80,000 | 1,745 |
| 2014-06-17 | 350 | 355 | 349 | 349 | 211,000 | 1,745 |
| 2014-06-16 | 341 | 341 | 337 | 338 | 53,000 | 1,690 |
| 2014-06-13 | 335 | 341 | 335 | 340 | 139,000 | 1,700 |
| 2014-06-12 | 336 | 339 | 335 | 335 | 18,000 | 1,675 |
| 2014-06-11 | 335 | 340 | 335 | 337 | 43,000 | 1,685 |
| 2014-06-10 | 340 | 340 | 334 | 335 | 50,000 | 1,675 |
| 2014-06-09 | 344 | 344 | 340 | 340 | 35,000 | 1,700 |
| 2014-06-06 | 338 | 340 | 338 | 339 | 34,000 | 1,695 |
| 2014-06-05 | 339 | 339 | 336 | 336 | 28,000 | 1,680 |
| 2014-06-04 | 338 | 340 | 338 | 339 | 18,000 | 1,695 |
| 2014-06-03 | 344 | 344 | 340 | 341 | 35,000 | 1,705 |
| 2014-06-02 | 342 | 344 | 340 | 342 | 71,000 | 1,710 |
| 2014-05-30 | 346 | 347 | 344 | 347 | 81,000 | 1,735 |
| 2014-05-29 | 342 | 344 | 342 | 343 | 6,000 | 1,715 |
| 2014-05-28 | 344 | 344 | 341 | 341 | 25,000 | 1,705 |
| 2014-05-27 | 341 | 343 | 340 | 341 | 19,000 | 1,705 |
| 2014-05-26 | 338 | 342 | 337 | 342 | 23,000 | 1,710 |
| 2014-05-23 | 333 | 339 | 333 | 338 | 46,000 | 1,690 |
| 2014-05-22 | 334 | 340 | 325 | 333 | 145,000 | 1,665 |
| 2014-05-21 | 339 | 342 | 337 | 337 | 36,000 | 1,685 |
| 2014-05-20 | 339 | 342 | 339 | 339 | 28,000 | 1,695 |
| 2014-05-19 | 336 | 339 | 334 | 334 | 24,000 | 1,670 |
| 2014-05-16 | 340 | 342 | 332 | 332 | 72,000 | 1,660 |
| 2014-05-15 | 348 | 349 | 340 | 344 | 80,000 | 1,720 |
| 2014-05-14 | 349 | 350 | 347 | 350 | 77,000 | 1,750 |
| 2014-05-13 | 340 | 349 | 340 | 349 | 112,000 | 1,745 |
| 2014-05-12 | 333 | 340 | 326 | 337 | 98,000 | 1,685 |
| 2014-05-09 | 331 | 335 | 330 | 331 | 36,000 | 1,655 |
| 2014-05-08 | 328 | 333 | 328 | 331 | 56,000 | 1,655 |
| 2014-05-07 | 334 | 334 | 326 | 326 | 79,000 | 1,630 |
| 2014-05-02 | 352 | 357 | 330 | 334 | 192,000 | 1,670 |
| 2014-05-01 | 333 | 341 | 333 | 339 | 48,000 | 1,695 |
| 2014-04-30 | 339 | 339 | 330 | 336 | 48,000 | 1,680 |
| 2014-04-28 | 337 | 341 | 337 | 340 | 39,000 | 1,700 |
| 2014-04-25 | 339 | 342 | 335 | 342 | 30,000 | 1,710 |
| 2014-04-24 | 339 | 339 | 339 | 339 | 18,000 | 1,695 |
| 2014-04-23 | 337 | 343 | 337 | 340 | 51,000 | 1,700 |
| 2014-04-22 | 340 | 340 | 337 | 337 | 38,000 | 1,685 |
| 2014-04-21 | 336 | 339 | 336 | 337 | 17,000 | 1,685 |
| 2014-04-18 | 334 | 336 | 333 | 336 | 40,000 | 1,680 |
| 2014-04-17 | 333 | 338 | 332 | 332 | 58,000 | 1,660 |
| 2014-04-16 | 333 | 339 | 331 | 338 | 45,000 | 1,690 |
| 2014-04-15 | 330 | 334 | 329 | 331 | 63,000 | 1,655 |
| 2014-04-14 | 325 | 336 | 325 | 329 | 71,000 | 1,645 |
| 2014-04-11 | 328 | 332 | 327 | 327 | 74,000 | 1,635 |
| 2014-04-10 | 332 | 336 | 329 | 331 | 79,000 | 1,655 |
| 2014-04-09 | 336 | 338 | 327 | 329 | 106,000 | 1,645 |
| 2014-04-08 | 339 | 340 | 335 | 336 | 68,000 | 1,680 |
| 2014-04-07 | 342 | 345 | 341 | 341 | 46,000 | 1,705 |
| 2014-04-04 | 346 | 351 | 345 | 350 | 73,000 | 1,750 |
| 2014-04-03 | 346 | 352 | 346 | 349 | 87,000 | 1,745 |
| 2014-04-02 | 350 | 355 | 345 | 346 | 143,000 | 1,730 |
| 2014-04-01 | 348 | 350 | 345 | 349 | 114,000 | 1,745 |
| 2014-03-31 | 349 | 350 | 344 | 348 | 126,000 | 1,740 |
| 2014-03-28 | 343 | 347 | 342 | 344 | 102,000 | 1,720 |
| 2014-03-27 | 340 | 345 | 336 | 342 | 101,000 | 1,710 |
| 2014-03-26 | 338 | 342 | 330 | 337 | 134,000 | 1,685 |
| 2014-03-25 | 330 | 336 | 328 | 331 | 95,000 | 1,655 |
| 2014-03-24 | 310 | 329 | 310 | 326 | 120,000 | 1,630 |
| 2014-03-20 | 328 | 329 | 302 | 302 | 192,000 | 1,510 |
| 2014-03-19 | 328 | 331 | 325 | 327 | 36,000 | 1,635 |
| 2014-03-18 | 324 | 332 | 324 | 328 | 56,000 | 1,640 |
| 2014-03-17 | 324 | 326 | 321 | 321 | 59,000 | 1,605 |
| 2014-03-14 | 323 | 333 | 322 | 322 | 283,000 | 1,610 |
| 2014-03-13 | 333 | 340 | 333 | 339 | 34,000 | 1,695 |
| 2014-03-12 | 339 | 343 | 331 | 331 | 93,000 | 1,655 |
| 2014-03-11 | 343 | 343 | 340 | 342 | 14,000 | 1,710 |
| 2014-03-10 | 342 | 343 | 339 | 343 | 26,000 | 1,715 |
| 2014-03-07 | 341 | 344 | 338 | 340 | 62,000 | 1,700 |
| 2014-03-06 | 339 | 341 | 339 | 341 | 30,000 | 1,705 |
| 2014-03-05 | 341 | 342 | 335 | 339 | 50,000 | 1,695 |
| 2014-03-04 | 335 | 343 | 335 | 341 | 82,000 | 1,705 |
| 2014-03-03 | 341 | 341 | 337 | 339 | 76,000 | 1,695 |
| 2014-02-28 | 342 | 346 | 340 | 345 | 54,000 | 1,725 |
| 2014-02-27 | 341 | 344 | 341 | 344 | 28,000 | 1,720 |
| 2014-02-26 | 344 | 345 | 343 | 344 | 15,000 | 1,720 |
| 2014-02-25 | 346 | 347 | 345 | 346 | 31,000 | 1,730 |
| 2014-02-24 | 346 | 349 | 345 | 346 | 30,000 | 1,730 |
| 2014-02-21 | 340 | 347 | 340 | 346 | 79,000 | 1,730 |
| 2014-02-20 | 344 | 344 | 340 | 340 | 42,000 | 1,700 |
| 2014-02-19 | 344 | 346 | 341 | 341 | 44,000 | 1,705 |
| 2014-02-18 | 344 | 346 | 341 | 344 | 71,000 | 1,720 |
| 2014-02-17 | 341 | 345 | 340 | 344 | 75,000 | 1,720 |
| 2014-02-14 | 342 | 342 | 336 | 338 | 78,000 | 1,690 |
| 2014-02-13 | 341 | 343 | 337 | 339 | 76,000 | 1,695 |
| 2014-02-12 | 337 | 346 | 337 | 341 | 83,000 | 1,705 |
| 2014-02-10 | 336 | 340 | 334 | 335 | 80,000 | 1,675 |
| 2014-02-07 | 331 | 334 | 331 | 333 | 91,000 | 1,665 |
| 2014-02-06 | 329 | 331 | 329 | 331 | 80,000 | 1,655 |
| 2014-02-05 | 320 | 322 | 315 | 321 | 115,000 | 1,605 |
| 2014-02-04 | 331 | 331 | 318 | 318 | 168,000 | 1,590 |
| 2014-02-03 | 338 | 338 | 333 | 333 | 103,000 | 1,665 |
| 2014-01-31 | 336 | 338 | 335 | 337 | 74,000 | 1,685 |
| 2014-01-30 | 340 | 340 | 336 | 336 | 87,000 | 1,680 |
| 2014-01-29 | 337 | 340 | 337 | 340 | 42,000 | 1,700 |
| 2014-01-28 | 339 | 342 | 335 | 337 | 98,000 | 1,685 |
| 2014-01-27 | 340 | 341 | 338 | 339 | 180,000 | 1,695 |
| 2014-01-24 | 346 | 346 | 343 | 343 | 112,000 | 1,715 |
| 2014-01-23 | 349 | 351 | 349 | 349 | 68,000 | 1,745 |
| 2014-01-22 | 349 | 353 | 348 | 349 | 64,000 | 1,745 |
| 2014-01-21 | 347 | 355 | 345 | 348 | 218,000 | 1,740 |
| 2014-01-20 | 348 | 348 | 345 | 346 | 30,000 | 1,730 |
| 2014-01-17 | 341 | 344 | 340 | 343 | 55,000 | 1,715 |
| 2014-01-16 | 340 | 343 | 340 | 341 | 48,000 | 1,705 |
| 2014-01-15 | 336 | 341 | 336 | 340 | 111,000 | 1,700 |
| 2014-01-14 | 340 | 342 | 338 | 340 | 155,000 | 1,700 |
| 2014-01-10 | 340 | 341 | 340 | 340 | 63,000 | 1,700 |
| 2014-01-09 | 340 | 340 | 339 | 340 | 82,000 | 1,700 |
| 2014-01-08 | 337 | 339 | 337 | 339 | 58,000 | 1,695 |
| 2014-01-07 | 340 | 340 | 335 | 337 | 107,000 | 1,685 |
| 2014-01-06 | 328 | 360 | 328 | 340 | 736,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株