オカモト(5122)の株価時系列情報
オカモト(5122)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 336 | 337 | 334 | 336 | 44,000 |
| 2010/12/29 | 336 | 339 | 316 | 334 | 144,000 |
| 2010/12/28 | 336 | 338 | 334 | 335 | 53,000 |
| 2010/12/27 | 336 | 337 | 332 | 332 | 113,000 |
| 2010/12/24 | 337 | 339 | 335 | 336 | 139,000 |
| 2010/12/22 | 343 | 346 | 342 | 342 | 86,000 |
| 2010/12/21 | 342 | 345 | 342 | 343 | 88,000 |
| 2010/12/20 | 345 | 346 | 342 | 342 | 98,000 |
| 2010/12/17 | 350 | 350 | 345 | 346 | 168,000 |
| 2010/12/16 | 350 | 350 | 348 | 349 | 96,000 |
| 2010/12/15 | 350 | 350 | 348 | 350 | 88,000 |
| 2010/12/14 | 347 | 350 | 347 | 350 | 94,000 |
| 2010/12/13 | 351 | 351 | 347 | 349 | 91,000 |
| 2010/12/10 | 351 | 351 | 346 | 348 | 264,000 |
| 2010/12/09 | 353 | 355 | 352 | 352 | 62,000 |
| 2010/12/08 | 350 | 353 | 350 | 353 | 96,000 |
| 2010/12/07 | 351 | 351 | 344 | 350 | 104,000 |
| 2010/12/06 | 350 | 352 | 350 | 351 | 102,000 |
| 2010/12/03 | 351 | 353 | 349 | 350 | 51,000 |
| 2010/12/02 | 354 | 356 | 349 | 352 | 152,000 |
| 2010/12/01 | 344 | 362 | 340 | 346 | 228,000 |
| 2010/11/30 | 362 | 362 | 350 | 350 | 96,000 |
| 2010/11/29 | 356 | 361 | 356 | 361 | 53,000 |
| 2010/11/26 | 355 | 358 | 355 | 356 | 52,000 |
| 2010/11/25 | 353 | 356 | 353 | 355 | 59,000 |
| 2010/11/24 | 356 | 356 | 353 | 353 | 59,000 |
| 2010/11/22 | 360 | 366 | 354 | 360 | 129,000 |
| 2010/11/19 | 360 | 362 | 360 | 362 | 55,000 |
| 2010/11/18 | 353 | 359 | 353 | 359 | 67,000 |
| 2010/11/17 | 356 | 361 | 351 | 352 | 67,000 |
| 2010/11/16 | 356 | 357 | 356 | 356 | 35,000 |
| 2010/11/15 | 355 | 357 | 354 | 356 | 59,000 |
| 2010/11/12 | 355 | 357 | 355 | 355 | 39,000 |
| 2010/11/11 | 356 | 358 | 355 | 356 | 24,000 |
| 2010/11/10 | 355 | 361 | 355 | 357 | 40,000 |
| 2010/11/09 | 353 | 359 | 353 | 355 | 39,000 |
| 2010/11/08 | 353 | 360 | 352 | 353 | 53,000 |
| 2010/11/05 | 354 | 362 | 350 | 358 | 80,000 |
| 2010/11/04 | 344 | 351 | 344 | 350 | 94,000 |
| 2010/11/02 | 342 | 342 | 338 | 340 | 79,000 |
| 2010/11/01 | 338 | 342 | 338 | 339 | 68,000 |
| 2010/10/29 | 336 | 338 | 324 | 337 | 102,000 |
| 2010/10/28 | 343 | 344 | 336 | 336 | 166,000 |
| 2010/10/27 | 344 | 346 | 343 | 343 | 56,000 |
| 2010/10/26 | 346 | 348 | 343 | 343 | 67,000 |
| 2010/10/25 | 344 | 349 | 343 | 346 | 59,000 |
| 2010/10/22 | 345 | 348 | 345 | 348 | 31,000 |
| 2010/10/21 | 344 | 345 | 342 | 345 | 61,000 |
| 2010/10/20 | 345 | 346 | 343 | 343 | 68,000 |
| 2010/10/19 | 345 | 348 | 345 | 345 | 51,000 |
| 2010/10/18 | 343 | 347 | 343 | 346 | 25,000 |
| 2010/10/15 | 345 | 347 | 340 | 341 | 84,000 |
| 2010/10/14 | 346 | 352 | 346 | 348 | 86,000 |
| 2010/10/13 | 347 | 348 | 344 | 344 | 43,000 |
| 2010/10/12 | 365 | 365 | 342 | 343 | 92,000 |
| 2010/10/08 | 361 | 361 | 360 | 360 | 49,000 |
| 2010/10/07 | 360 | 364 | 359 | 363 | 65,000 |
| 2010/10/06 | 368 | 368 | 363 | 365 | 42,000 |
| 2010/10/05 | 360 | 370 | 360 | 368 | 49,000 |
| 2010/10/04 | 362 | 362 | 359 | 360 | 33,000 |
| 2010/10/01 | 362 | 362 | 359 | 362 | 56,000 |
| 2010/09/30 | 373 | 373 | 354 | 354 | 46,000 |
| 2010/09/29 | 364 | 374 | 356 | 374 | 63,000 |
| 2010/09/28 | 353 | 364 | 353 | 364 | 33,000 |
| 2010/09/27 | 352 | 358 | 351 | 358 | 48,000 |
| 2010/09/24 | 359 | 359 | 352 | 352 | 32,000 |
| 2010/09/22 | 361 | 364 | 360 | 360 | 19,000 |
| 2010/09/21 | 366 | 372 | 361 | 361 | 35,000 |
| 2010/09/17 | 363 | 365 | 362 | 365 | 33,000 |
| 2010/09/16 | 374 | 374 | 362 | 363 | 47,000 |
| 2010/09/15 | 366 | 374 | 365 | 370 | 90,000 |
| 2010/09/14 | 363 | 368 | 362 | 368 | 33,000 |
| 2010/09/13 | 369 | 369 | 364 | 364 | 37,000 |
| 2010/09/10 | 376 | 376 | 370 | 371 | 152,000 |
| 2010/09/09 | 372 | 375 | 370 | 373 | 31,000 |
| 2010/09/08 | 369 | 372 | 363 | 372 | 58,000 |
| 2010/09/07 | 371 | 375 | 371 | 375 | 21,000 |
| 2010/09/06 | 375 | 376 | 374 | 376 | 44,000 |
| 2010/09/03 | 373 | 374 | 372 | 374 | 33,000 |
| 2010/09/02 | 371 | 374 | 365 | 374 | 39,000 |
| 2010/09/01 | 363 | 368 | 359 | 367 | 92,000 |
| 2010/08/31 | 368 | 368 | 360 | 363 | 44,000 |
| 2010/08/30 | 375 | 376 | 369 | 375 | 68,000 |
| 2010/08/27 | 365 | 375 | 363 | 375 | 60,000 |
| 2010/08/26 | 362 | 365 | 360 | 365 | 35,000 |
| 2010/08/25 | 358 | 369 | 358 | 362 | 28,000 |
| 2010/08/24 | 360 | 360 | 357 | 358 | 46,000 |
| 2010/08/23 | 356 | 361 | 356 | 361 | 48,000 |
| 2010/08/20 | 356 | 358 | 356 | 356 | 29,000 |
| 2010/08/19 | 353 | 357 | 353 | 357 | 30,000 |
| 2010/08/18 | 352 | 353 | 350 | 353 | 20,000 |
| 2010/08/17 | 352 | 353 | 350 | 351 | 23,000 |
| 2010/08/16 | 342 | 353 | 341 | 352 | 58,000 |
| 2010/08/13 | 339 | 344 | 339 | 343 | 42,000 |
| 2010/08/12 | 342 | 345 | 342 | 342 | 26,000 |
| 2010/08/11 | 360 | 360 | 347 | 348 | 38,000 |
| 2010/08/10 | 365 | 367 | 364 | 364 | 19,000 |
| 2010/08/09 | 362 | 369 | 362 | 368 | 35,000 |
| 2010/08/06 | 361 | 368 | 361 | 368 | 34,000 |
| 2010/08/05 | 363 | 367 | 363 | 366 | 21,000 |
| 2010/08/04 | 362 | 363 | 357 | 357 | 32,000 |
| 2010/08/03 | 360 | 368 | 360 | 365 | 40,000 |
| 2010/08/02 | 359 | 363 | 355 | 359 | 105,000 |
| 2010/07/30 | 360 | 361 | 353 | 355 | 87,000 |
| 2010/07/29 | 363 | 363 | 361 | 362 | 15,000 |
| 2010/07/28 | 361 | 365 | 361 | 364 | 44,000 |
| 2010/07/27 | 360 | 362 | 359 | 362 | 55,000 |
| 2010/07/26 | 364 | 365 | 362 | 362 | 17,000 |
| 2010/07/23 | 363 | 363 | 360 | 363 | 39,000 |
| 2010/07/22 | 361 | 363 | 361 | 361 | 22,000 |
| 2010/07/21 | 361 | 363 | 360 | 361 | 38,000 |
| 2010/07/20 | 365 | 365 | 360 | 363 | 43,000 |
| 2010/07/16 | 367 | 367 | 360 | 361 | 26,000 |
| 2010/07/15 | 371 | 371 | 367 | 367 | 40,000 |
| 2010/07/14 | 368 | 375 | 368 | 374 | 33,000 |
| 2010/07/13 | 368 | 371 | 368 | 368 | 52,000 |
| 2010/07/12 | 369 | 374 | 369 | 372 | 26,000 |
| 2010/07/09 | 372 | 376 | 370 | 375 | 27,000 |
| 2010/07/08 | 374 | 375 | 374 | 375 | 20,000 |
| 2010/07/07 | 374 | 375 | 368 | 371 | 64,000 |
| 2010/07/06 | 360 | 366 | 360 | 366 | 28,000 |
| 2010/07/05 | 360 | 368 | 360 | 364 | 31,000 |
| 2010/07/02 | 360 | 361 | 359 | 360 | 31,000 |
| 2010/07/01 | 362 | 362 | 353 | 359 | 42,000 |
| 2010/06/30 | 354 | 364 | 354 | 364 | 37,000 |
| 2010/06/29 | 362 | 363 | 360 | 362 | 29,000 |
| 2010/06/28 | 364 | 365 | 361 | 364 | 21,000 |
| 2010/06/25 | 365 | 373 | 364 | 364 | 16,000 |
| 2010/06/24 | 375 | 375 | 370 | 370 | 7,000 |
| 2010/06/23 | 373 | 373 | 363 | 367 | 46,000 |
| 2010/06/22 | 376 | 376 | 373 | 375 | 20,000 |
| 2010/06/21 | 373 | 376 | 367 | 376 | 40,000 |
| 2010/06/18 | 374 | 376 | 371 | 372 | 76,000 |
| 2010/06/17 | 370 | 374 | 370 | 373 | 28,000 |
| 2010/06/16 | 367 | 372 | 362 | 372 | 52,000 |
| 2010/06/15 | 365 | 369 | 362 | 367 | 35,000 |
| 2010/06/14 | 364 | 367 | 362 | 365 | 53,000 |
| 2010/06/11 | 362 | 363 | 358 | 363 | 118,000 |
| 2010/06/10 | 360 | 360 | 352 | 352 | 71,000 |
| 2010/06/09 | 361 | 361 | 360 | 360 | 66,000 |
| 2010/06/08 | 354 | 361 | 354 | 360 | 57,000 |
| 2010/06/07 | 364 | 364 | 353 | 357 | 58,000 |
| 2010/06/04 | 365 | 366 | 364 | 364 | 15,000 |
| 2010/06/03 | 362 | 370 | 362 | 365 | 43,000 |
| 2010/06/02 | 362 | 366 | 360 | 360 | 57,000 |
| 2010/06/01 | 360 | 367 | 358 | 364 | 49,000 |
| 2010/05/31 | 352 | 358 | 350 | 358 | 44,000 |
| 2010/05/28 | 357 | 357 | 349 | 352 | 107,000 |
| 2010/05/27 | 353 | 355 | 349 | 349 | 77,000 |
| 2010/05/26 | 360 | 365 | 350 | 353 | 127,000 |
| 2010/05/25 | 360 | 366 | 358 | 365 | 65,000 |
| 2010/05/24 | 355 | 365 | 355 | 358 | 83,000 |
| 2010/05/21 | 365 | 365 | 354 | 354 | 83,000 |
| 2010/05/20 | 366 | 372 | 366 | 371 | 35,000 |
| 2010/05/19 | 369 | 370 | 364 | 365 | 57,000 |
| 2010/05/18 | 367 | 370 | 366 | 369 | 60,000 |
| 2010/05/17 | 371 | 371 | 365 | 365 | 97,000 |
| 2010/05/14 | 385 | 385 | 370 | 372 | 204,000 |
| 2010/05/13 | 383 | 386 | 383 | 385 | 40,000 |
| 2010/05/12 | 385 | 387 | 382 | 382 | 35,000 |
| 2010/05/11 | 380 | 386 | 380 | 380 | 49,000 |
| 2010/05/10 | 370 | 379 | 370 | 376 | 85,000 |
| 2010/05/07 | 378 | 378 | 370 | 370 | 65,000 |
| 2010/05/06 | 384 | 387 | 377 | 377 | 141,000 |
| 2010/04/30 | 383 | 387 | 383 | 383 | 33,000 |
| 2010/04/28 | 373 | 377 | 372 | 376 | 83,000 |
| 2010/04/27 | 385 | 386 | 373 | 385 | 47,000 |
| 2010/04/26 | 382 | 390 | 382 | 390 | 65,000 |
| 2010/04/23 | 384 | 385 | 380 | 381 | 47,000 |
| 2010/04/22 | 385 | 385 | 370 | 381 | 77,000 |
| 2010/04/21 | 380 | 385 | 380 | 384 | 60,000 |
| 2010/04/20 | 375 | 379 | 375 | 379 | 94,000 |
| 2010/04/19 | 382 | 383 | 378 | 379 | 97,000 |
| 2010/04/16 | 388 | 388 | 383 | 384 | 47,000 |
| 2010/04/15 | 387 | 388 | 381 | 388 | 82,000 |
| 2010/04/14 | 386 | 388 | 384 | 387 | 65,000 |
| 2010/04/13 | 384 | 384 | 378 | 382 | 55,000 |
| 2010/04/12 | 385 | 385 | 382 | 383 | 30,000 |
| 2010/04/09 | 378 | 383 | 378 | 383 | 41,000 |
| 2010/04/08 | 381 | 384 | 379 | 381 | 44,000 |
| 2010/04/07 | 388 | 389 | 384 | 386 | 74,000 |
| 2010/04/06 | 390 | 390 | 385 | 387 | 43,000 |
| 2010/04/05 | 385 | 388 | 383 | 388 | 59,000 |
| 2010/04/02 | 393 | 393 | 384 | 389 | 61,000 |
| 2010/04/01 | 394 | 395 | 389 | 390 | 50,000 |
| 2010/03/31 | 389 | 392 | 388 | 391 | 63,000 |
| 2010/03/30 | 383 | 394 | 381 | 394 | 78,000 |
| 2010/03/29 | 383 | 383 | 376 | 383 | 43,000 |
| 2010/03/26 | 371 | 386 | 371 | 386 | 86,000 |
| 2010/03/25 | 375 | 376 | 370 | 374 | 82,000 |
| 2010/03/24 | 373 | 379 | 373 | 379 | 85,000 |
| 2010/03/23 | 373 | 373 | 371 | 373 | 77,000 |
| 2010/03/19 | 372 | 374 | 370 | 373 | 41,000 |
| 2010/03/18 | 373 | 373 | 369 | 371 | 26,000 |
| 2010/03/17 | 370 | 375 | 370 | 373 | 64,000 |
| 2010/03/16 | 370 | 372 | 368 | 372 | 33,000 |
| 2010/03/15 | 375 | 376 | 365 | 376 | 58,000 |
| 2010/03/12 | 368 | 374 | 365 | 374 | 111,000 |
| 2010/03/11 | 367 | 369 | 365 | 368 | 36,000 |
| 2010/03/10 | 365 | 367 | 364 | 367 | 31,000 |
| 2010/03/09 | 367 | 370 | 367 | 369 | 22,000 |
| 2010/03/08 | 371 | 374 | 370 | 373 | 26,000 |
| 2010/03/05 | 367 | 370 | 367 | 370 | 30,000 |
| 2010/03/04 | 368 | 368 | 363 | 364 | 24,000 |
| 2010/03/03 | 361 | 370 | 361 | 370 | 45,000 |
| 2010/03/02 | 363 | 364 | 360 | 362 | 33,000 |
| 2010/03/01 | 364 | 364 | 361 | 363 | 42,000 |
| 2010/02/26 | 356 | 363 | 351 | 361 | 87,000 |
| 2010/02/25 | 359 | 359 | 353 | 353 | 24,000 |
| 2010/02/24 | 357 | 358 | 352 | 353 | 32,000 |
| 2010/02/23 | 361 | 361 | 356 | 357 | 36,000 |
| 2010/02/22 | 352 | 364 | 352 | 359 | 69,000 |
| 2010/02/19 | 358 | 358 | 350 | 350 | 35,000 |
| 2010/02/18 | 357 | 360 | 353 | 358 | 33,000 |
| 2010/02/17 | 352 | 357 | 352 | 357 | 29,000 |
| 2010/02/16 | 355 | 355 | 351 | 352 | 27,000 |
| 2010/02/15 | 357 | 357 | 352 | 352 | 58,000 |
| 2010/02/12 | 356 | 362 | 355 | 362 | 59,000 |
| 2010/02/10 | 358 | 358 | 355 | 355 | 41,000 |
| 2010/02/09 | 367 | 367 | 355 | 358 | 60,000 |
| 2010/02/08 | 354 | 371 | 352 | 359 | 138,000 |
| 2010/02/05 | 350 | 350 | 342 | 345 | 40,000 |
| 2010/02/04 | 352 | 354 | 351 | 354 | 32,000 |
| 2010/02/03 | 343 | 348 | 343 | 347 | 26,000 |
| 2010/02/02 | 341 | 344 | 336 | 342 | 43,000 |
| 2010/02/01 | 348 | 348 | 335 | 341 | 79,000 |
| 2010/01/29 | 355 | 355 | 347 | 347 | 56,000 |
| 2010/01/28 | 350 | 354 | 348 | 353 | 62,000 |
| 2010/01/27 | 353 | 359 | 349 | 349 | 58,000 |
| 2010/01/26 | 365 | 366 | 355 | 355 | 45,000 |
| 2010/01/25 | 372 | 372 | 358 | 362 | 58,000 |
| 2010/01/22 | 368 | 368 | 363 | 364 | 61,000 |
| 2010/01/21 | 365 | 380 | 363 | 379 | 64,000 |
| 2010/01/20 | 373 | 374 | 364 | 372 | 39,000 |
| 2010/01/19 | 372 | 374 | 372 | 373 | 29,000 |
| 2010/01/18 | 378 | 379 | 375 | 376 | 29,000 |
| 2010/01/15 | 376 | 380 | 368 | 380 | 73,000 |
| 2010/01/14 | 372 | 380 | 372 | 380 | 74,000 |
| 2010/01/13 | 368 | 375 | 363 | 375 | 70,000 |
| 2010/01/12 | 365 | 375 | 361 | 375 | 54,000 |
| 2010/01/08 | 359 | 368 | 359 | 365 | 75,000 |
| 2010/01/07 | 357 | 364 | 356 | 363 | 49,000 |
| 2010/01/06 | 362 | 362 | 358 | 362 | 47,000 |
| 2010/01/05 | 365 | 365 | 354 | 357 | 47,000 |
| 2010/01/04 | 361 | 365 | 360 | 360 | 51,000 |