5122 オカモト(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,7805,8305,7405,77015,6005,770
2018-12-275,5405,8005,5405,80023,0005,800
2018-12-265,3605,5805,3505,44029,4005,440
2018-12-255,5005,5005,3205,34025,4005,340
2018-12-215,7605,7605,5205,57041,5005,570
2018-12-205,9605,9605,8405,87036,7005,870
2018-12-195,8705,9905,8505,97020,0005,970
2018-12-185,8606,0305,8405,87045,4005,870
2018-12-175,9505,9705,8505,89024,1005,890
2018-12-146,0306,0505,8905,90037,1005,900
2018-12-135,9906,0405,9406,03031,3006,030
2018-12-125,8905,9505,8605,92030,7005,920
2018-12-115,9505,9505,8205,85023,4005,850
2018-12-106,2306,2305,9405,95031,2005,950
2018-12-076,1306,2006,0806,17026,8006,170
2018-12-066,1406,1406,0406,09026,2006,090
2018-12-056,0806,1806,0406,18040,8006,180
2018-12-046,1006,1806,1006,15040,1006,150
2018-12-036,0706,1306,0206,06079,0006,060
2018-11-306,0006,0505,9705,97054,8005,970
2018-11-296,0206,0906,0206,04030,6006,040
2018-11-285,8705,9905,8705,95043,3005,950
2018-11-275,8005,8605,7505,85024,2005,850
2018-11-265,7605,8205,7505,80016,8005,800
2018-11-225,8005,8205,7405,80028,3005,800
2018-11-215,7605,8205,7205,76036,1005,760
2018-11-205,7305,7805,6705,76022,0005,760
2018-11-195,6005,7905,5805,75035,2005,750
2018-11-165,6405,6405,5905,60020,7005,600
2018-11-155,6205,7205,6005,62028,8005,620
2018-11-145,6505,6805,6005,60030,2005,600
2018-11-135,5305,6405,4605,59061,6005,590
2018-11-125,4005,6705,4005,62039,5005,620
2018-11-095,4305,5505,3905,40040,5005,400
2018-11-085,2705,4705,2105,42054,4005,420
2018-11-075,3505,3505,1505,20041,9005,200
2018-11-065,3105,3605,2505,26022,0005,260
2018-11-055,2205,3005,1605,21022,8005,210
2018-11-025,1805,3205,1605,29054,5005,290
2018-11-015,0605,1805,0405,13031,5005,130
2018-10-314,9305,0904,8555,08044,4005,080
2018-10-304,7004,8854,6904,86074,3004,860
2018-10-294,7954,8904,7454,75539,6004,755
2018-10-264,9154,9404,7604,81548,2004,815
2018-10-255,0005,0104,9104,91533,3004,915
2018-10-245,0705,1605,0205,12034,4005,120
2018-10-235,2105,2105,0005,02030,7005,020
2018-10-225,2005,2505,1505,22019,6005,220
2018-10-195,2005,2405,1405,21025,1005,210
2018-10-185,2905,2905,1905,21015,6005,210
2018-10-175,2805,3205,2405,27030,7005,270
2018-10-165,2405,2905,0505,18047,9005,180
2018-10-155,2705,3405,2205,25056,7005,250
2018-10-125,2005,3005,1805,24059,2005,240
2018-10-115,2105,3205,2105,24064,0005,240
2018-10-105,5605,6505,3305,41054,6005,410
2018-10-095,5205,5205,4005,43066,6005,430
2018-10-055,7205,7505,5705,61074,5005,610
2018-10-045,9905,9905,7805,82057,1005,820
2018-10-036,1506,1805,9805,99038,0005,990
2018-10-026,2306,2906,1406,14019,8006,140
2018-10-016,2106,2906,1806,22020,9006,220
2018-09-286,2306,3306,1906,21030,3006,210
2018-09-276,3206,3806,1206,16049,9006,160
2018-09-266,2606,3806,2106,38032,2006,380
2018-09-251,2341,2691,2251,268191,0006,340
2018-09-211,2371,2371,2181,230202,0006,150
2018-09-201,2471,2471,2201,220106,0006,100
2018-09-191,2501,2501,2171,228217,0006,140
2018-09-181,2031,2281,1861,223186,0006,115
2018-09-141,1861,2041,1851,192266,0005,960
2018-09-131,1931,2041,1821,183158,0005,915
2018-09-121,2001,2011,1821,193207,0005,965
2018-09-111,1811,2021,1781,19376,0005,965
2018-09-101,1951,2011,1771,18085,0005,900
2018-09-071,1911,2001,1871,197136,0005,985
2018-09-061,2041,2041,1891,199135,0005,995
2018-09-051,2221,2231,2071,207117,0006,035
2018-09-041,2401,2431,2251,230102,0006,150
2018-09-031,2221,2501,2121,240159,0006,200
2018-08-311,2331,2351,2151,222266,0006,110
2018-08-301,2201,2581,2081,243359,0006,215
2018-08-291,2121,2271,2111,21467,0006,070
2018-08-281,2251,2301,2111,21270,0006,060
2018-08-271,2011,2261,2011,21769,0006,085
2018-08-241,1961,2061,1931,20160,0006,005
2018-08-231,1921,2061,1901,205106,0006,025
2018-08-221,1921,1931,1801,186155,0005,930
2018-08-211,2091,2091,1951,19580,0005,975
2018-08-201,2491,2491,2121,215111,0006,075
2018-08-171,2371,2371,2181,226131,0006,130
2018-08-161,2401,2471,2231,225210,0006,125
2018-08-151,2601,2741,2451,25288,0006,260
2018-08-141,2311,2571,2291,257145,0006,285
2018-08-131,2691,2691,2251,231197,0006,155
2018-08-101,2741,2741,2571,263177,0006,315
2018-08-091,2671,2801,2641,275154,0006,375
2018-08-081,2641,2761,2631,267210,0006,335
2018-08-071,2621,2741,2601,272104,0006,360
2018-08-061,2801,2821,2561,266302,0006,330
2018-08-031,2711,2811,2641,270241,0006,350
2018-08-021,3091,3141,2731,276280,0006,380
2018-08-011,2931,3121,2891,310261,0006,550
2018-07-311,2861,3031,2811,285276,0006,425
2018-07-301,3101,3101,2931,296147,0006,480
2018-07-271,2921,3231,2911,321200,0006,605
2018-07-261,2981,3071,2831,293150,0006,465
2018-07-251,2781,2881,2761,288158,0006,440
2018-07-241,3001,3081,2721,275216,0006,375
2018-07-231,3101,3271,2791,291342,0006,455
2018-07-201,2711,2901,2691,284203,0006,420
2018-07-191,2811,2991,2691,271326,0006,355
2018-07-181,2621,2841,2591,281287,0006,405
2018-07-171,2251,2611,2251,248206,0006,240
2018-07-131,2161,2331,2121,224161,0006,120
2018-07-121,1991,2241,1991,222250,0006,110
2018-07-111,2121,2121,1921,199260,0005,995
2018-07-101,1991,2051,1891,193218,0005,965
2018-07-091,2081,2081,1921,199113,0005,995
2018-07-061,1741,2031,1731,198229,0005,990
2018-07-051,1921,1941,1561,163214,0005,815
2018-07-041,1701,2131,1651,194202,0005,970
2018-07-031,2021,2051,1571,165314,0005,825
2018-07-021,2651,2651,2141,215177,0006,075
2018-06-291,2501,2741,2461,265242,0006,325
2018-06-281,2721,2791,2561,267234,0006,335
2018-06-271,2541,2891,2541,281172,0006,405
2018-06-261,2801,2871,2611,273255,0006,365
2018-06-251,2991,3001,2831,285180,0006,425
2018-06-221,2601,3061,2401,303547,0006,515
2018-06-211,2471,2641,2371,256256,0006,280
2018-06-201,2501,2501,2321,247170,0006,235
2018-06-191,2441,2611,2441,252199,0006,260
2018-06-181,2561,2591,2301,248196,0006,240
2018-06-151,2651,2671,2501,256387,0006,280
2018-06-141,2381,2751,2381,271280,0006,355
2018-06-131,2151,2411,2101,238347,0006,190
2018-06-121,2401,2481,2131,215351,0006,075
2018-06-111,2361,2391,2271,228168,0006,140
2018-06-081,2031,2371,2031,234270,0006,170
2018-06-071,1871,2161,1871,211226,0006,055
2018-06-061,1721,1891,1681,179174,0005,895
2018-06-051,1931,1931,1581,183314,0005,915
2018-06-041,1681,1971,1631,184256,0005,920
2018-06-011,1451,1451,1341,138135,0005,690
2018-05-311,1551,1641,1401,145186,0005,725
2018-05-301,1491,1551,1411,149136,0005,745
2018-05-291,1441,1651,1441,162198,0005,810
2018-05-281,1511,1721,1481,159220,0005,795
2018-05-251,1331,1461,1311,142170,0005,710
2018-05-241,1411,1411,1271,13378,0005,665
2018-05-231,1341,1501,1341,140102,0005,700
2018-05-221,1511,1511,1181,134115,0005,670
2018-05-211,1451,1501,1421,146108,0005,730
2018-05-181,1391,1521,1371,145127,0005,725
2018-05-171,1281,1391,1171,137186,0005,685
2018-05-161,1341,1351,1161,123105,0005,615
2018-05-151,1351,1481,1321,134121,0005,670
2018-05-141,1511,1511,1311,133125,0005,665
2018-05-111,0981,1611,0981,151593,0005,755
2018-05-101,1031,1061,0931,096135,0005,480
2018-05-091,0971,1101,0961,105161,0005,525
2018-05-081,1051,1141,0961,097191,0005,485
2018-05-071,1141,1191,1031,115138,0005,575
2018-05-021,0931,1221,0891,115219,0005,575
2018-05-011,0961,0991,0841,093111,0005,465
2018-04-271,0991,1091,0941,096376,0005,480
2018-04-261,0841,1001,0841,099216,0005,495
2018-04-251,0681,0781,0661,07780,0005,385
2018-04-241,0721,0741,0651,071107,0005,355
2018-04-231,0741,0771,0651,068164,0005,340
2018-04-201,0701,0791,0671,068106,0005,340
2018-04-191,0701,0831,0671,080175,0005,400
2018-04-181,0651,0711,0601,070138,0005,350
2018-04-171,0691,0701,0611,06488,0005,320
2018-04-161,0501,0681,0471,068156,0005,340
2018-04-131,0521,0521,0381,042158,0005,210
2018-04-121,0501,0571,0451,048162,0005,240
2018-04-111,0611,0611,0471,049133,0005,245
2018-04-101,0661,0731,0521,060219,0005,300
2018-04-091,0831,0841,0661,069166,0005,345
2018-04-061,0951,0951,0821,08381,0005,415
2018-04-051,0901,1011,0901,091178,0005,455
2018-04-041,0641,0841,0541,081200,0005,405
2018-04-031,0661,0781,0631,066135,0005,330
2018-03-301,0791,0981,0721,092369,0005,460
2018-03-291,0671,0731,0511,064128,0005,320
2018-03-281,0511,0671,0481,065123,0005,325
2018-03-271,0461,0761,0461,075166,0005,375
2018-03-261,0461,0511,0281,042195,0005,210
2018-03-231,0661,0781,0521,058303,0005,290
2018-03-221,1021,1151,0681,086449,0005,430
2018-03-201,0971,1021,0821,102188,0005,510
2018-03-191,1091,1091,0801,098203,0005,490
2018-03-161,1051,1271,0931,109491,0005,545
2018-03-151,0831,0841,0601,078132,0005,390
2018-03-141,0901,0901,0761,083133,0005,415
2018-03-131,0761,0911,0721,090191,0005,450
2018-03-121,0931,0951,0691,077230,0005,385
2018-03-091,0791,0841,0601,071229,0005,355
2018-03-081,0851,0861,0501,056203,0005,280
2018-03-071,0811,0941,0761,085136,0005,425
2018-03-061,0831,0861,0671,081148,0005,405
2018-03-051,0641,0701,0481,065158,0005,325
2018-03-021,0691,0831,0611,075207,0005,375
2018-03-011,1051,1051,0771,082257,0005,410
2018-02-281,1151,1251,1121,112106,0005,560
2018-02-271,1361,1361,1151,118151,0005,590
2018-02-261,1361,1401,1181,123127,0005,615
2018-02-231,1201,1271,1141,12473,0005,620
2018-02-221,1211,1241,1071,119213,0005,595
2018-02-211,1151,1371,1111,115184,0005,575
2018-02-201,1091,1131,1001,105225,0005,525
2018-02-191,0871,1091,0851,109184,0005,545
2018-02-161,0721,0831,0601,079327,0005,395
2018-02-151,0941,0961,0681,070227,0005,350
2018-02-141,1271,1271,0671,075335,0005,375
2018-02-131,1581,1711,1281,129314,0005,645
2018-02-091,1451,1761,1271,139363,0005,695
2018-02-081,1271,1851,1271,178396,0005,890
2018-02-071,1691,1831,1361,136306,0005,680
2018-02-061,1651,1831,1231,145284,0005,725
2018-02-051,2331,2371,2121,216239,0006,080
2018-02-021,2411,2521,2381,248115,0006,240
2018-02-011,2371,2551,2371,253114,0006,265
2018-01-311,2531,2651,2351,235237,0006,175
2018-01-301,2631,2811,2541,257262,0006,285
2018-01-291,2551,2721,2501,263246,0006,315
2018-01-261,2321,2661,2321,250276,0006,250
2018-01-251,2381,2411,2311,232166,0006,160
2018-01-241,2381,2451,2351,242118,0006,210
2018-01-231,2431,2431,2351,242115,0006,210
2018-01-221,2301,2401,2291,235171,0006,175
2018-01-191,2361,2491,2191,227425,0006,135
2018-01-181,2241,2481,2241,236491,0006,180
2018-01-171,1771,2221,1731,220773,0006,100
2018-01-161,1591,1651,1581,165223,0005,825
2018-01-151,1591,1681,1521,158243,0005,790
2018-01-121,1451,1541,1421,151167,0005,755
2018-01-111,1571,1571,1481,157238,0005,785
2018-01-101,1691,1691,1531,158197,0005,790
2018-01-091,1661,1661,1511,157277,0005,785
2018-01-051,1571,1591,1501,158164,0005,790
2018-01-041,1581,1581,1471,157241,0005,785

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