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