1. HOME >
  2. 株価時系列 >
  3. 5122 >
  4. 2020年

5122 オカモト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,0104,0103,9553,95517,2003,955
2020-12-293,9454,0103,9254,01016,4004,010
2020-12-283,9253,9653,9053,94019,0003,940
2020-12-253,9153,9403,9103,9306,0003,930
2020-12-243,9403,9603,9153,91510,0003,915
2020-12-233,9103,9403,8753,94017,6003,940
2020-12-223,9603,9603,8953,90022,3003,900
2020-12-213,9853,9903,9253,96028,2003,960
2020-12-183,9004,0003,8803,98533,1003,985
2020-12-173,9653,9653,8903,91529,1003,915
2020-12-163,9904,0053,9603,96529,0003,965
2020-12-154,0404,0403,9854,00028,5004,000
2020-12-144,0754,0754,0204,03525,1004,035
2020-12-114,0204,0704,0054,07029,7004,070
2020-12-104,0604,0654,0304,05526,8004,055
2020-12-094,0754,0754,0104,06530,3004,065
2020-12-084,0454,0704,0154,03023,4004,030
2020-12-074,1704,1704,0504,07030,5004,070
2020-12-044,1404,1554,0954,15527,9004,155
2020-12-034,0804,1404,0654,14028,9004,140
2020-12-024,1504,1504,0604,07039,4004,070
2020-12-014,1304,1404,0954,11024,7004,110
2020-11-304,1804,1904,0754,07568,8004,075
2020-11-274,2854,2854,1254,12597,4004,125
2020-11-264,2454,2954,2254,27522,5004,275
2020-11-254,3304,3504,2554,26533,2004,265
2020-11-244,3154,3654,3004,33029,7004,330
2020-11-204,2404,2854,2304,25522,2004,255
2020-11-194,2654,3004,2154,25517,6004,255
2020-11-184,2354,2904,2154,25017,1004,250
2020-11-174,2054,2704,1754,26527,1004,265
2020-11-164,2004,2404,1454,20540,6004,205
2020-11-134,1204,1654,0854,15529,7004,155
2020-11-124,2104,2304,0704,11542,2004,115
2020-11-114,2204,2204,1854,21024,9004,210
2020-11-104,2404,2604,1254,15045,0004,150
2020-11-094,2904,3154,1704,20038,0004,200
2020-11-064,3054,3754,3054,36026,2004,360
2020-11-054,3204,3654,2404,31026,9004,310
2020-11-044,3454,3554,2804,28515,9004,285
2020-11-024,3204,3654,2654,35532,0004,355
2020-10-304,3104,3704,2504,28524,8004,285
2020-10-294,2154,3304,1804,31018,1004,310
2020-10-284,2454,3304,2354,28021,8004,280
2020-10-274,2604,3304,2104,29021,9004,290
2020-10-264,2654,3204,2404,2609,4004,260
2020-10-234,1954,3104,1954,25516,7004,255
2020-10-224,2354,2754,2204,23512,1004,235
2020-10-214,2204,3104,2204,30511,9004,305
2020-10-204,2504,3754,2104,21027,5004,210
2020-10-194,1904,2604,1904,25512,0004,255
2020-10-164,1754,2004,1204,15523,8004,155
2020-10-154,3254,3254,1954,19513,8004,195
2020-10-144,2654,3704,2454,35519,6004,355
2020-10-134,2504,3304,2504,30026,9004,300
2020-10-124,2054,2804,1854,25014,8004,250
2020-10-094,2404,2404,1104,22030,6004,220
2020-10-084,1754,2404,1304,22030,1004,220
2020-10-074,1654,1854,1254,13523,0004,135
2020-10-064,2204,2454,1804,2208,8004,220
2020-10-054,2704,3904,1804,22035,7004,220
2020-10-024,1754,2354,1254,21037,3004,210
2020-09-304,3004,3704,1054,10552,8004,105
2020-09-294,3204,4004,2604,36530,8004,365
2020-09-284,3304,3904,2754,31046,2004,310
2020-09-254,3454,3804,3254,33017,9004,330
2020-09-244,2704,3004,2404,27516,7004,275
2020-09-234,2604,3204,2354,25524,0004,255
2020-09-184,3204,3904,2654,33522,7004,335
2020-09-174,2754,3254,2404,27516,3004,275
2020-09-164,2704,3354,2304,33515,4004,335
2020-09-154,3554,3554,2204,23012,2004,230
2020-09-144,3354,3904,2754,32519,6004,325
2020-09-114,2054,3354,2004,29529,8004,295
2020-09-104,2154,3104,1804,23023,4004,230
2020-09-094,1954,2654,1304,15525,3004,155
2020-09-084,2104,2854,1154,25532,9004,255
2020-09-074,2604,2704,1304,13522,6004,135
2020-09-044,2554,3254,2504,26015,2004,260
2020-09-034,3754,3754,2704,3108,5004,310
2020-09-024,3554,3554,2854,3208,7004,320
2020-09-014,2904,3054,1854,30021,0004,300
2020-08-314,3204,3204,2204,23518,5004,235
2020-08-284,1854,3504,1504,30535,4004,305
2020-08-274,1654,1654,1204,1355,3004,135
2020-08-264,1554,1554,1154,1556,8004,155
2020-08-254,1204,1954,1154,15514,3004,155
2020-08-244,1754,1754,1054,12010,0004,120
2020-08-214,2504,2804,1804,19010,9004,190
2020-08-204,2004,2854,1954,28515,9004,285
2020-08-194,3204,3204,2154,25010,3004,250
2020-08-184,3304,3604,2804,31016,8004,310
2020-08-174,3804,3904,3304,33010,3004,330
2020-08-144,4654,4654,3704,39015,4004,390
2020-08-134,3904,4404,3604,44035,1004,440
2020-08-124,2354,3654,2254,33039,8004,330
2020-08-114,1104,2354,1054,19531,7004,195
2020-08-074,1954,1954,0904,09017,2004,090
2020-08-063,9604,2303,9104,19540,7004,195
2020-08-054,2304,2304,1154,13536,3004,135
2020-08-044,1554,2004,1304,20020,1004,200
2020-08-034,0454,1454,0054,13521,2004,135
2020-07-314,2054,2053,9803,98037,5003,980
2020-07-304,2454,2454,1604,20518,4004,205
2020-07-294,2504,2504,2104,23010,6004,230
2020-07-284,2354,2604,2054,24516,5004,245
2020-07-274,1054,2104,0354,21022,6004,210
2020-07-224,2204,2204,1254,13018,4004,130
2020-07-214,1954,2654,1904,22026,6004,220
2020-07-204,1004,1854,0904,18517,3004,185
2020-07-174,0804,1654,0604,15041,1004,150
2020-07-164,0654,0704,0154,05019,5004,050
2020-07-154,0504,0904,0204,06538,0004,065
2020-07-143,9804,0003,9454,00015,0004,000
2020-07-133,8753,9903,8653,99028,1003,990
2020-07-103,9253,9253,8053,80525,3003,805
2020-07-093,9003,9403,8503,92026,2003,920
2020-07-083,9253,9853,8703,87027,3003,870
2020-07-073,9303,9903,8803,97524,8003,975
2020-07-063,9403,9853,8853,90530,9003,905
2020-07-033,8603,9403,8603,94020,5003,940
2020-07-023,9253,9403,8303,84025,5003,840
2020-07-014,0054,0053,8753,90021,5003,900
2020-06-303,9904,0303,9453,96032,6003,960
2020-06-293,9003,9403,8803,92017,0003,920
2020-06-263,8903,9503,8803,95019,7003,950
2020-06-253,8353,8653,8203,82516,4003,825
2020-06-243,9203,9203,8703,87016,1003,870
2020-06-233,9403,9503,8603,93519,1003,935
2020-06-223,8853,9453,8703,89014,9003,890
2020-06-194,0104,0103,9053,91527,3003,915
2020-06-184,0154,0303,9654,01024,2004,010
2020-06-174,0404,0654,0054,01024,2004,010
2020-06-163,9854,0303,9254,03045,1004,030
2020-06-153,8953,9453,8503,85035,8003,850
2020-06-123,8003,8903,7803,88535,5003,885
2020-06-113,9803,9853,9103,91527,0003,915
2020-06-104,0104,0103,9753,98013,3003,980
2020-06-094,0204,0203,9403,99026,5003,990
2020-06-084,0354,0353,9854,01530,6004,015
2020-06-054,0904,1303,9954,01540,7004,015
2020-06-044,0004,0853,9554,06555,6004,065
2020-06-034,0054,0053,9253,94531,1003,945
2020-06-023,8953,9853,8653,97552,1003,975
2020-06-013,8703,8703,8103,84026,3003,840
2020-05-293,8503,8903,8103,82560,5003,825
2020-05-283,8553,8803,8303,87555,2003,875
2020-05-273,7003,8403,7003,80590,7003,805
2020-05-263,7103,7303,6553,69571,3003,695
2020-05-253,7653,8053,7153,74085,2003,740
2020-05-223,9053,9253,7353,79580,9003,795
2020-05-214,0454,0453,9103,92552,8003,925
2020-05-204,0304,0554,0104,04536,5004,045
2020-05-194,0604,0804,0054,01543,2004,015
2020-05-184,0804,0804,0104,01033,7004,010
2020-05-154,1854,2004,0354,10542,8004,105
2020-05-144,2754,2754,1854,18535,5004,185
2020-05-134,3304,3354,2054,26552,2004,265
2020-05-124,2654,3704,2504,26048,7004,260
2020-05-114,3504,3704,2404,27545,2004,275
2020-05-084,3704,3804,3404,36516,4004,365
2020-05-074,2254,3154,2204,31527,1004,315
2020-05-014,3654,3754,2704,29038,5004,290
2020-04-304,4654,4654,3304,33039,2004,330
2020-04-284,4454,4804,3854,39546,4004,395
2020-04-274,4804,4854,3804,41041,7004,410
2020-04-244,5004,5054,4104,41026,9004,410
2020-04-234,3854,4504,3654,44533,6004,445
2020-04-224,3904,3904,3254,32532,5004,325
2020-04-214,3754,4454,3504,41034,4004,410
2020-04-204,5304,5304,4154,44543,2004,445
2020-04-174,5004,5504,4404,47570,5004,475
2020-04-164,3404,4354,3154,43569,8004,435
2020-04-154,4404,4404,3004,34080,0004,340
2020-04-144,2354,4354,2304,390120,2004,390
2020-04-134,1204,3254,1054,280123,8004,280
2020-04-104,0454,0804,0054,05551,7004,055
2020-04-094,0004,0003,9453,99042,4003,990
2020-04-083,9453,9853,8353,93554,7003,935
2020-04-074,0104,0803,9053,97054,9003,970
2020-04-063,7803,9903,7703,95540,7003,955
2020-04-033,8353,9553,7553,78542,1003,785
2020-04-023,7653,8703,7103,83550,4003,835
2020-04-013,8503,8853,7503,78061,6003,780
2020-03-314,0754,1003,8303,88072,5003,880
2020-03-303,9904,1003,7304,080122,7004,080
2020-03-273,8354,0003,7754,00066,0004,000
2020-03-263,7003,7853,5103,77056,7003,770
2020-03-253,6053,7203,5603,72036,1003,720
2020-03-243,4803,5353,4353,53537,1003,535
2020-03-233,4953,5053,3053,46054,2003,460
2020-03-193,3653,4703,2003,37057,0003,370
2020-03-183,3603,4303,2903,29549,0003,295
2020-03-173,0003,3102,9753,29063,2003,290
2020-03-163,2053,2453,0353,05551,8003,055
2020-03-133,1003,2603,0653,170136,0003,170
2020-03-123,3003,3303,1253,20062,0003,200
2020-03-113,3903,4703,3353,33532,4003,335
2020-03-103,2103,4453,2103,40555,4003,405
2020-03-093,3003,3503,2553,26050,4003,260
2020-03-063,4303,4403,3703,37036,4003,370
2020-03-053,5253,5253,4703,50050,8003,500
2020-03-043,3053,4603,3003,43031,2003,430
2020-03-033,5003,5153,3503,36039,1003,360
2020-03-023,2403,4353,2203,39048,1003,390
2020-02-283,3053,3403,2103,24582,0003,245
2020-02-273,4203,4453,3853,40043,7003,400
2020-02-263,4253,4703,3853,47034,5003,470
2020-02-253,4653,5603,4353,47555,5003,475
2020-02-213,6503,6553,6153,63027,6003,630
2020-02-203,6303,6953,6303,66024,8003,660
2020-02-193,5903,6703,5903,61038,1003,610
2020-02-183,6403,6503,5753,58573,7003,585
2020-02-173,7703,7703,6303,68548,0003,685
2020-02-143,9053,9053,7803,80055,2003,800
2020-02-133,9003,9253,8853,90049,7003,900
2020-02-123,8853,9103,8153,89058,2003,890
2020-02-103,8053,9153,8053,90038,8003,900
2020-02-073,9754,0603,8353,94033,5003,940
2020-02-063,9754,0653,9754,03027,3004,030
2020-02-053,8853,9953,8853,96535,6003,965
2020-02-043,8003,8803,7953,86027,0003,860
2020-02-033,8103,8453,7903,82027,6003,820
2020-01-313,8803,8903,8353,84519,7003,845
2020-01-303,8753,8903,7853,78536,3003,785
2020-01-293,8953,9203,8803,92015,3003,920
2020-01-283,8503,9053,7803,89031,3003,890
2020-01-273,9303,9303,8503,85036,6003,850
2020-01-243,9703,9953,9603,96024,1003,960
2020-01-234,0104,0153,9703,97032,1003,970
2020-01-224,0554,0854,0204,04016,1004,040
2020-01-214,1304,1304,0404,05016,3004,050
2020-01-204,1004,1854,0904,13525,2004,135
2020-01-173,9754,0853,9754,07036,5004,070
2020-01-163,9803,9803,9503,97020,1003,970
2020-01-153,9703,9903,9603,97529,7003,975
2020-01-144,0404,0453,9854,00031,3004,000
2020-01-104,0604,0804,0304,04523,8004,045
2020-01-094,0604,0754,0304,03022,8004,030
2020-01-084,0554,0553,9704,00026,2004,000
2020-01-074,0004,0954,0004,07027,3004,070
2020-01-063,9854,0153,9753,98541,6003,985

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