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 |
---|---|---|---|---|---|
1985/12/28 | 371 | 371 | 369 | 370 | 84,000 |
1985/12/27 | 371 | 374 | 371 | 371 | 48,000 |
1985/12/26 | 370 | 374 | 368 | 371 | 59,000 |
1985/12/25 | 371 | 376 | 366 | 371 | 162,000 |
1985/12/24 | 372 | 380 | 371 | 371 | 71,000 |
1985/12/23 | 382 | 385 | 380 | 380 | 43,000 |
1985/12/21 | 381 | 386 | 380 | 386 | 11,000 |
1985/12/20 | 385 | 386 | 380 | 380 | 68,000 |
1985/12/19 | 391 | 392 | 390 | 390 | 18,000 |
1985/12/18 | 384 | 395 | 382 | 395 | 45,000 |
1985/12/17 | 394 | 396 | 385 | 385 | 57,000 |
1985/12/16 | 400 | 401 | 393 | 393 | 125,000 |
1985/12/13 | 381 | 390 | 381 | 389 | 108,000 |
1985/12/12 | 381 | 383 | 380 | 380 | 73,000 |
1985/12/11 | 381 | 385 | 381 | 381 | 33,000 |
1985/12/10 | 388 | 388 | 383 | 383 | 43,000 |
1985/12/09 | 391 | 391 | 388 | 388 | 33,000 |
1985/12/07 | 388 | 395 | 388 | 392 | 50,000 |
1985/12/06 | 388 | 388 | 380 | 383 | 70,000 |
1985/12/05 | 382 | 384 | 378 | 378 | 96,000 |
1985/12/04 | 380 | 384 | 380 | 380 | 102,000 |
1985/12/03 | 380 | 380 | 372 | 375 | 84,000 |
1985/12/02 | 378 | 379 | 372 | 375 | 64,000 |
1985/11/30 | 373 | 375 | 369 | 369 | 84,000 |
1985/11/29 | 369 | 372 | 369 | 370 | 47,000 |
1985/11/28 | 378 | 378 | 369 | 369 | 54,000 |
1985/11/27 | 368 | 371 | 368 | 369 | 78,000 |
1985/11/26 | 370 | 374 | 370 | 371 | 53,000 |
1985/11/25 | 376 | 380 | 370 | 372 | 47,000 |
1985/11/22 | 371 | 372 | 368 | 371 | 73,000 |
1985/11/21 | 375 | 375 | 371 | 371 | 47,000 |
1985/11/20 | 376 | 376 | 372 | 375 | 49,000 |
1985/11/19 | 380 | 380 | 372 | 375 | 40,000 |
1985/11/18 | 380 | 382 | 380 | 380 | 55,000 |
1985/11/16 | 372 | 380 | 372 | 380 | 21,000 |
1985/11/15 | 371 | 371 | 370 | 370 | 40,000 |
1985/11/14 | 371 | 372 | 370 | 370 | 37,000 |
1985/11/13 | 372 | 375 | 371 | 371 | 25,000 |
1985/11/12 | 376 | 376 | 371 | 372 | 52,000 |
1985/11/11 | 378 | 378 | 374 | 374 | 8,000 |
1985/11/08 | 375 | 380 | 372 | 378 | 81,000 |
1985/11/07 | 380 | 380 | 365 | 368 | 67,000 |
1985/11/06 | 380 | 382 | 370 | 380 | 77,000 |
1985/11/05 | 382 | 385 | 380 | 381 | 32,000 |
1985/11/02 | 382 | 382 | 380 | 380 | 32,000 |
1985/11/01 | 383 | 383 | 381 | 381 | 41,000 |
1985/10/31 | 382 | 385 | 381 | 385 | 51,000 |
1985/10/30 | 381 | 383 | 380 | 380 | 74,000 |
1985/10/29 | 388 | 390 | 381 | 390 | 33,000 |
1985/10/28 | 395 | 395 | 390 | 390 | 20,000 |
1985/10/26 | 395 | 395 | 388 | 390 | 15,000 |
1985/10/25 | 393 | 395 | 388 | 389 | 106,000 |
1985/10/24 | 393 | 393 | 392 | 393 | 5,000 |
1985/10/23 | 391 | 392 | 390 | 390 | 56,000 |
1985/10/22 | 394 | 400 | 394 | 395 | 26,000 |
1985/10/21 | 394 | 399 | 394 | 399 | 18,000 |
1985/10/19 | 392 | 392 | 391 | 391 | 9,000 |
1985/10/18 | 392 | 398 | 391 | 398 | 37,000 |
1985/10/17 | 399 | 399 | 391 | 391 | 24,000 |
1985/10/16 | 398 | 398 | 391 | 395 | 37,000 |
1985/10/15 | 399 | 400 | 396 | 396 | 68,000 |
1985/10/14 | 404 | 404 | 395 | 396 | 26,000 |
1985/10/11 | 404 | 404 | 395 | 404 | 36,000 |
1985/10/09 | 398 | 404 | 395 | 404 | 83,000 |
1985/10/08 | 392 | 398 | 392 | 392 | 56,000 |
1985/10/07 | 399 | 399 | 397 | 398 | 14,000 |
1985/10/05 | 400 | 400 | 396 | 398 | 32,000 |
1985/10/04 | 397 | 397 | 392 | 396 | 68,000 |
1985/10/03 | 400 | 400 | 395 | 396 | 73,000 |
1985/10/02 | 405 | 415 | 395 | 396 | 128,000 |
1985/10/01 | 398 | 405 | 396 | 404 | 121,000 |
1985/09/30 | 408 | 420 | 407 | 420 | 109,000 |
1985/09/28 | 400 | 402 | 395 | 398 | 32,000 |
1985/09/27 | 402 | 403 | 390 | 395 | 84,000 |
1985/09/26 | 406 | 410 | 401 | 405 | 90,000 |
1985/09/25 | 417 | 417 | 401 | 406 | 88,000 |
1985/09/24 | 417 | 420 | 416 | 416 | 19,000 |
1985/09/21 | 418 | 420 | 412 | 416 | 37,000 |
1985/09/20 | 420 | 420 | 410 | 410 | 99,000 |
1985/09/19 | 418 | 418 | 412 | 412 | 68,000 |
1985/09/18 | 416 | 420 | 416 | 418 | 62,000 |
1985/09/17 | 420 | 420 | 418 | 420 | 53,000 |
1985/09/13 | 420 | 420 | 415 | 415 | 77,000 |
1985/09/12 | 418 | 420 | 416 | 416 | 88,000 |
1985/09/11 | 416 | 420 | 416 | 417 | 29,000 |
1985/09/10 | 422 | 422 | 416 | 416 | 54,000 |
1985/09/09 | 413 | 422 | 413 | 417 | 39,000 |
1985/09/07 | 423 | 430 | 413 | 413 | 87,000 |
1985/09/06 | 423 | 423 | 421 | 422 | 113,000 |
1985/09/05 | 426 | 426 | 423 | 423 | 71,000 |
1985/09/04 | 432 | 433 | 422 | 424 | 149,000 |
1985/09/03 | 435 | 438 | 429 | 435 | 166,000 |
1985/09/02 | 435 | 439 | 432 | 435 | 77,000 |
1985/08/31 | 440 | 440 | 430 | 431 | 303,000 |
1985/08/30 | 429 | 440 | 427 | 437 | 884,000 |
1985/08/29 | 423 | 429 | 420 | 426 | 113,000 |
1985/08/28 | 415 | 430 | 415 | 425 | 173,000 |
1985/08/27 | 426 | 426 | 415 | 415 | 114,000 |
1985/08/26 | 422 | 428 | 420 | 428 | 122,000 |
1985/08/24 | 422 | 422 | 421 | 422 | 27,000 |
1985/08/23 | 415 | 424 | 415 | 421 | 74,000 |
1985/08/22 | 434 | 434 | 425 | 430 | 274,000 |
1985/08/21 | 420 | 435 | 420 | 435 | 434,000 |
1985/08/20 | 409 | 415 | 407 | 415 | 169,000 |
1985/08/19 | 405 | 409 | 405 | 407 | 82,000 |
1985/08/17 | 395 | 405 | 395 | 401 | 61,000 |
1985/08/16 | 394 | 395 | 390 | 394 | 200,000 |
1985/08/15 | 395 | 395 | 390 | 390 | 59,000 |
1985/08/14 | 390 | 395 | 387 | 387 | 59,000 |
1985/08/13 | 392 | 392 | 390 | 390 | 29,000 |
1985/08/12 | 400 | 400 | 390 | 390 | 45,000 |
1985/08/09 | 403 | 403 | 392 | 392 | 23,000 |
1985/08/08 | 398 | 400 | 393 | 393 | 48,000 |
1985/08/07 | 391 | 399 | 390 | 393 | 81,000 |
1985/08/06 | 400 | 400 | 390 | 395 | 50,000 |
1985/08/05 | 400 | 400 | 395 | 395 | 30,000 |
1985/08/03 | 400 | 405 | 391 | 391 | 54,000 |
1985/08/02 | 406 | 406 | 395 | 400 | 57,000 |
1985/08/01 | 400 | 411 | 390 | 401 | 80,000 |
1985/07/31 | 390 | 395 | 380 | 395 | 320,000 |
1985/07/30 | 407 | 407 | 380 | 380 | 291,000 |
1985/07/29 | 407 | 411 | 404 | 404 | 102,000 |
1985/07/27 | 420 | 420 | 405 | 405 | 94,000 |
1985/07/26 | 409 | 420 | 406 | 420 | 41,000 |
1985/07/25 | 410 | 415 | 406 | 406 | 167,000 |
1985/07/24 | 406 | 420 | 405 | 408 | 180,000 |
1985/07/23 | 407 | 412 | 407 | 408 | 62,000 |
1985/07/22 | 410 | 412 | 409 | 412 | 106,000 |
1985/07/20 | 417 | 417 | 410 | 413 | 70,000 |
1985/07/19 | 417 | 417 | 411 | 417 | 93,000 |
1985/07/18 | 412 | 419 | 412 | 419 | 132,000 |
1985/07/17 | 417 | 417 | 410 | 411 | 127,000 |
1985/07/16 | 424 | 424 | 410 | 411 | 177,000 |
1985/07/15 | 413 | 417 | 401 | 404 | 185,000 |
1985/07/12 | 426 | 427 | 417 | 423 | 237,000 |
1985/07/11 | 450 | 452 | 426 | 431 | 719,000 |
1985/07/10 | 432 | 450 | 431 | 445 | 1,174,000 |
1985/07/09 | 438 | 438 | 430 | 434 | 321,000 |
1985/07/08 | 440 | 440 | 430 | 434 | 353,000 |
1985/07/06 | 425 | 438 | 424 | 438 | 382,000 |
1985/07/05 | 425 | 428 | 424 | 424 | 347,000 |
1985/07/04 | 423 | 423 | 415 | 423 | 338,000 |
1985/07/03 | 413 | 424 | 409 | 423 | 298,000 |
1985/07/02 | 417 | 418 | 403 | 408 | 265,000 |
1985/07/01 | 420 | 422 | 415 | 415 | 203,000 |
1985/06/29 | 415 | 415 | 408 | 410 | 121,000 |
1985/06/28 | 428 | 428 | 417 | 417 | 212,000 |
1985/06/27 | 425 | 430 | 413 | 420 | 313,000 |
1985/06/26 | 435 | 438 | 426 | 429 | 1,337,000 |
1985/06/25 | 427 | 438 | 425 | 430 | 2,433,000 |
1985/06/24 | 414 | 423 | 414 | 417 | 1,197,000 |
1985/06/22 | 405 | 414 | 404 | 406 | 344,000 |
1985/06/21 | 405 | 405 | 395 | 397 | 256,000 |
1985/06/20 | 405 | 405 | 398 | 400 | 128,000 |
1985/06/19 | 405 | 405 | 396 | 400 | 210,000 |
1985/06/18 | 406 | 409 | 395 | 396 | 166,000 |
1985/06/17 | 410 | 412 | 406 | 406 | 235,000 |
1985/06/15 | 410 | 412 | 403 | 405 | 221,000 |
1985/06/14 | 413 | 414 | 406 | 410 | 521,000 |
1985/06/13 | 399 | 415 | 399 | 414 | 1,217,000 |
1985/06/12 | 399 | 400 | 390 | 397 | 283,000 |
1985/06/11 | 392 | 396 | 392 | 395 | 136,000 |
1985/06/10 | 395 | 395 | 392 | 392 | 163,000 |
1985/06/07 | 400 | 400 | 390 | 390 | 266,000 |
1985/06/06 | 395 | 400 | 390 | 398 | 256,000 |
1985/06/05 | 390 | 396 | 383 | 395 | 283,000 |
1985/06/04 | 386 | 396 | 382 | 396 | 137,000 |
1985/06/03 | 401 | 401 | 381 | 381 | 186,000 |
1985/06/01 | 402 | 402 | 396 | 396 | 219,000 |
1985/05/31 | 391 | 409 | 391 | 400 | 536,000 |
1985/05/30 | 393 | 395 | 388 | 390 | 185,000 |
1985/05/29 | 390 | 395 | 388 | 392 | 154,000 |
1985/05/28 | 390 | 394 | 387 | 387 | 317,000 |
1985/05/27 | 391 | 393 | 386 | 387 | 316,000 |
1985/05/25 | 390 | 392 | 389 | 390 | 108,000 |
1985/05/24 | 391 | 392 | 386 | 392 | 212,000 |
1985/05/23 | 398 | 398 | 386 | 386 | 242,000 |
1985/05/22 | 399 | 402 | 391 | 394 | 656,000 |
1985/05/21 | 406 | 414 | 391 | 391 | 1,799,000 |
1985/05/20 | 393 | 414 | 391 | 401 | 2,440,000 |
1985/05/18 | 390 | 390 | 380 | 390 | 472,000 |
1985/05/17 | 374 | 390 | 372 | 390 | 758,000 |
1985/05/16 | 371 | 373 | 369 | 373 | 98,000 |
1985/05/15 | 372 | 373 | 369 | 371 | 81,000 |
1985/05/14 | 369 | 373 | 366 | 373 | 108,000 |
1985/05/13 | 370 | 370 | 366 | 366 | 73,000 |
1985/05/10 | 369 | 370 | 365 | 370 | 59,000 |
1985/05/09 | 369 | 370 | 365 | 365 | 78,000 |
1985/05/08 | 370 | 374 | 366 | 370 | 57,000 |
1985/05/07 | 369 | 370 | 365 | 365 | 76,000 |
1985/05/04 | 370 | 375 | 368 | 375 | 166,000 |
1985/05/02 | 361 | 367 | 361 | 365 | 56,000 |
1985/05/01 | 365 | 369 | 358 | 358 | 125,000 |
1985/04/30 | 360 | 365 | 356 | 365 | 54,000 |
1985/04/27 | 355 | 365 | 355 | 365 | 89,000 |
1985/04/26 | 355 | 360 | 353 | 355 | 153,000 |
1985/04/25 | 357 | 360 | 353 | 355 | 75,000 |
1985/04/24 | 353 | 359 | 352 | 359 | 126,000 |
1985/04/23 | 360 | 360 | 355 | 355 | 94,000 |
1985/04/22 | 360 | 360 | 360 | 360 | 45,000 |
1985/04/20 | 360 | 360 | 351 | 353 | 30,000 |
1985/04/19 | 355 | 360 | 350 | 360 | 35,000 |
1985/04/18 | 357 | 357 | 350 | 357 | 58,000 |
1985/04/17 | 360 | 365 | 360 | 364 | 73,000 |
1985/04/16 | 375 | 375 | 360 | 360 | 226,000 |
1985/04/15 | 372 | 375 | 370 | 375 | 103,000 |
1985/04/12 | 374 | 375 | 368 | 375 | 139,000 |
1985/04/11 | 375 | 375 | 369 | 369 | 131,000 |
1985/04/10 | 376 | 377 | 365 | 365 | 160,000 |
1985/04/09 | 370 | 380 | 369 | 370 | 190,000 |
1985/04/08 | 375 | 375 | 369 | 369 | 123,000 |
1985/04/06 | 370 | 372 | 368 | 370 | 95,000 |
1985/04/05 | 378 | 383 | 370 | 370 | 281,000 |
1985/04/04 | 390 | 394 | 380 | 380 | 1,167,000 |
1985/04/03 | 384 | 384 | 373 | 380 | 1,086,000 |
1985/04/02 | 362 | 384 | 362 | 376 | 1,297,000 |
1985/04/01 | 355 | 364 | 352 | 361 | 226,000 |
1985/03/30 | 355 | 355 | 351 | 354 | 35,000 |
1985/03/29 | 346 | 355 | 346 | 355 | 87,000 |
1985/03/28 | 348 | 350 | 343 | 344 | 130,000 |
1985/03/27 | 352 | 353 | 348 | 348 | 67,000 |
1985/03/26 | 359 | 359 | 355 | 356 | 84,000 |
1985/03/25 | 360 | 360 | 356 | 358 | 87,000 |
1985/03/23 | 350 | 357 | 348 | 350 | 55,000 |
1985/03/22 | 358 | 358 | 350 | 353 | 88,000 |
1985/03/20 | 359 | 359 | 355 | 358 | 85,000 |
1985/03/19 | 360 | 360 | 358 | 359 | 71,000 |
1985/03/18 | 362 | 362 | 357 | 358 | 112,000 |
1985/03/16 | 360 | 361 | 352 | 359 | 109,000 |
1985/03/15 | 363 | 364 | 360 | 362 | 146,000 |
1985/03/14 | 362 | 363 | 360 | 360 | 145,000 |
1985/03/13 | 365 | 365 | 360 | 361 | 167,000 |
1985/03/12 | 349 | 367 | 347 | 365 | 264,000 |
1985/03/11 | 350 | 350 | 346 | 349 | 81,000 |
1985/03/08 | 349 | 350 | 346 | 350 | 74,000 |
1985/03/07 | 350 | 350 | 346 | 346 | 100,000 |
1985/03/06 | 359 | 359 | 348 | 348 | 169,000 |
1985/03/05 | 346 | 355 | 346 | 355 | 164,000 |
1985/03/04 | 340 | 346 | 340 | 346 | 218,000 |
1985/03/02 | 344 | 344 | 340 | 340 | 69,000 |
1985/03/01 | 349 | 350 | 343 | 344 | 260,000 |
1985/02/28 | 353 | 353 | 344 | 350 | 542,000 |
1985/02/27 | 350 | 355 | 345 | 353 | 363,000 |
1985/02/26 | 360 | 365 | 345 | 345 | 416,000 |
1985/02/25 | 366 | 366 | 356 | 360 | 361,000 |
1985/02/23 | 362 | 366 | 360 | 366 | 320,000 |
1985/02/22 | 350 | 375 | 349 | 367 | 1,044,000 |
1985/02/21 | 339 | 349 | 337 | 341 | 414,000 |
1985/02/20 | 342 | 342 | 338 | 339 | 82,000 |
1985/02/19 | 340 | 343 | 338 | 342 | 82,000 |
1985/02/18 | 341 | 341 | 339 | 340 | 87,000 |
1985/02/16 | 340 | 344 | 340 | 341 | 32,000 |
1985/02/15 | 344 | 345 | 340 | 340 | 97,000 |
1985/02/14 | 340 | 344 | 339 | 342 | 54,000 |
1985/02/13 | 344 | 344 | 338 | 338 | 62,000 |
1985/02/12 | 342 | 345 | 342 | 342 | 44,000 |
1985/02/08 | 345 | 345 | 340 | 345 | 95,000 |
1985/02/07 | 342 | 349 | 342 | 345 | 99,000 |
1985/02/06 | 340 | 349 | 339 | 347 | 105,000 |
1985/02/05 | 345 | 349 | 341 | 341 | 100,000 |
1985/02/04 | 344 | 346 | 340 | 344 | 82,000 |
1985/02/02 | 341 | 343 | 339 | 343 | 16,000 |
1985/02/01 | 336 | 341 | 336 | 341 | 56,000 |
1985/01/31 | 344 | 344 | 336 | 336 | 57,000 |
1985/01/30 | 342 | 349 | 340 | 340 | 102,000 |
1985/01/29 | 340 | 342 | 337 | 342 | 67,000 |
1985/01/28 | 349 | 350 | 335 | 342 | 75,000 |
1985/01/26 | 345 | 345 | 341 | 345 | 36,000 |
1985/01/25 | 346 | 354 | 345 | 345 | 71,000 |
1985/01/24 | 352 | 354 | 348 | 348 | 89,000 |
1985/01/23 | 348 | 352 | 345 | 352 | 49,000 |
1985/01/22 | 350 | 350 | 346 | 350 | 107,000 |
1985/01/21 | 353 | 353 | 345 | 348 | 46,000 |
1985/01/19 | 341 | 350 | 340 | 350 | 83,000 |
1985/01/18 | 349 | 350 | 340 | 346 | 79,000 |
1985/01/17 | 352 | 354 | 349 | 354 | 154,000 |
1985/01/16 | 348 | 354 | 346 | 354 | 69,000 |
1985/01/14 | 346 | 350 | 345 | 350 | 72,000 |
1985/01/11 | 345 | 345 | 340 | 345 | 56,000 |
1985/01/10 | 344 | 344 | 340 | 340 | 40,000 |
1985/01/09 | 346 | 350 | 341 | 344 | 120,000 |
1985/01/08 | 348 | 354 | 345 | 350 | 85,000 |
1985/01/07 | 350 | 355 | 345 | 345 | 40,000 |
1985/01/05 | 345 | 355 | 340 | 355 | 59,000 |
1985/01/04 | 340 | 346 | 340 | 345 | 49,000 |