日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 768 768 758 758 70,000
1990/12/27 740 760 739 758 117,000
1990/12/26 697 710 697 710 63,000
1990/12/25 709 709 680 687 120,000
1990/12/21 736 740 702 710 115,000
1990/12/20 760 760 741 746 81,000
1990/12/19 800 800 750 750 51,000
1990/12/18 796 799 789 790 57,000
1990/12/17 790 800 790 796 114,000
1990/12/14 770 794 770 790 114,000
1990/12/13 748 778 748 768 62,000
1990/12/12 760 770 750 760 88,000
1990/12/11 710 741 710 731 70,000
1990/12/10 740 741 705 710 61,000
1990/12/07 695 701 695 701 18,000
1990/12/06 670 670 656 665 32,000
1990/12/05 649 651 648 650 50,000
1990/12/04 700 700 650 650 26,000
1990/12/03 719 719 700 700 44,000
1990/11/30 700 700 670 699 25,000
1990/11/29 720 720 710 719 25,000
1990/11/28 765 765 761 761 26,000
1990/11/27 780 780 760 769 24,000
1990/11/26 780 780 770 770 52,000
1990/11/22 710 730 701 730 39,000
1990/11/21 730 730 699 700 37,000
1990/11/20 780 780 760 760 44,000
1990/11/19 770 795 770 770 41,000
1990/11/16 770 771 751 760 42,000
1990/11/15 806 806 787 787 31,000
1990/11/14 817 817 795 796 43,000
1990/11/13 817 817 790 807 85,000
1990/11/09 812 812 777 787 51,000
1990/11/08 830 830 800 802 70,000
1990/11/07 860 860 820 821 71,000
1990/11/06 865 880 840 845 111,000
1990/11/05 859 859 841 845 65,000
1990/11/02 820 840 810 831 113,000
1990/11/01 850 851 800 800 161,000
1990/10/31 906 907 860 860 111,000
1990/10/30 940 940 886 896 317,000
1990/10/29 864 930 855 930 469,000
1990/10/26 860 900 842 867 506,000
1990/10/25 777 840 775 840 369,000
1990/10/24 740 767 735 767 194,000
1990/10/23 740 747 735 740 113,000
1990/10/22 715 735 715 730 210,000
1990/10/19 721 728 715 715 169,000
1990/10/18 703 720 699 711 100,000
1990/10/17 685 699 685 693 70,000
1990/10/16 675 675 668 675 86,000
1990/10/15 675 675 665 665 20,000
1990/10/12 680 680 660 665 51,000
1990/10/11 650 670 645 670 132,000
1990/10/09 677 690 675 685 156,000
1990/10/08 660 670 660 667 144,000
1990/10/05 621 684 621 640 318,000
1990/10/04 630 635 620 630 52,000
1990/10/03 630 650 620 634 329,000
1990/10/02 604 630 594 630 1,344,000
1990/09/27 705 719 705 719 33,000
1990/09/26 746 746 735 735 104,000
1990/09/25 771 771 745 745 21,000
1990/09/21 753 774 750 774 79,000
1990/09/20 773 774 760 773 44,000
1990/09/19 774 774 773 773 17,000
1990/09/18 780 780 753 755 32,000
1990/09/17 792 792 792 792 5,000
1990/09/14 800 802 791 791 28,000
1990/09/13 808 816 800 810 159,000
1990/09/12 786 808 786 806 191,000
1990/09/11 781 781 776 776 63,000
1990/09/10 765 780 765 780 69,000
1990/09/07 761 761 753 753 105,000
1990/09/06 771 771 750 760 131,000
1990/09/05 790 790 760 770 48,000
1990/09/04 800 800 790 790 17,000
1990/09/03 830 830 815 820 57,000
1990/08/31 801 826 801 826 46,000
1990/08/30 789 805 780 805 39,000
1990/08/29 800 800 779 779 61,000
1990/08/28 802 802 790 798 74,000
1990/08/27 785 790 785 785 64,000
1990/08/24 789 795 765 765 107,000
1990/08/23 843 843 800 800 88,000
1990/08/22 870 879 845 853 82,000
1990/08/21 901 901 890 890 35,000
1990/08/20 914 914 901 910 12,000
1990/08/17 920 925 901 920 54,000
1990/08/16 945 945 935 935 66,000
1990/08/15 935 945 935 945 32,000
1990/08/14 920 925 920 925 36,000
1990/08/13 965 965 930 930 138,000
1990/08/10 980 980 965 965 297,000
1990/08/09 990 990 980 980 231,000
1990/08/08 1,000 1,000 980 980 78,000
1990/08/07 960 1,000 960 1,000 79,000
1990/08/06 1,050 1,050 1,000 1,000 61,000
1990/08/03 1,020 1,070 1,020 1,070 70,000
1990/08/02 1,080 1,090 1,050 1,080 49,000
1990/08/01 1,080 1,100 1,080 1,100 96,000
1990/07/31 1,110 1,110 1,080 1,100 112,000
1990/07/30 1,100 1,120 1,100 1,120 34,000
1990/07/27 1,120 1,120 1,100 1,120 91,000
1990/07/26 1,140 1,140 1,100 1,120 87,000
1990/07/25 1,140 1,140 1,100 1,130 95,000
1990/07/24 1,140 1,140 1,120 1,120 230,000
1990/07/23 1,150 1,160 1,120 1,160 185,000
1990/07/20 1,130 1,160 1,120 1,130 195,000
1990/07/19 1,130 1,130 1,110 1,120 357,000
1990/07/18 1,090 1,130 1,080 1,130 60,000
1990/07/17 1,130 1,130 1,070 1,070 145,000
1990/07/16 1,100 1,110 1,090 1,090 112,000
1990/07/13 1,100 1,100 1,080 1,100 77,000
1990/07/12 1,100 1,100 1,050 1,100 108,000
1990/07/11 1,100 1,120 1,090 1,100 38,000
1990/07/10 1,100 1,130 1,090 1,120 62,000
1990/07/09 1,120 1,130 1,090 1,120 204,000
1990/07/06 1,140 1,140 1,120 1,130 76,000
1990/07/05 1,150 1,160 1,140 1,140 191,000
1990/07/04 1,100 1,170 1,100 1,150 349,000
1990/07/03 1,080 1,100 1,060 1,100 88,000
1990/07/02 1,070 1,070 1,060 1,060 44,000
1990/06/29 1,060 1,070 1,060 1,060 59,000
1990/06/28 1,060 1,060 1,040 1,040 69,000
1990/06/27 1,040 1,060 1,030 1,040 122,000
1990/06/26 1,040 1,040 1,030 1,030 17,000
1990/06/25 1,050 1,050 1,040 1,040 68,000
1990/06/22 1,060 1,070 1,040 1,050 66,000
1990/06/21 1,090 1,100 1,070 1,070 52,000
1990/06/20 1,060 1,100 1,060 1,090 87,000
1990/06/19 1,100 1,100 1,070 1,070 116,000
1990/06/18 1,090 1,100 1,090 1,100 46,000
1990/06/15 1,110 1,110 1,090 1,110 109,000
1990/06/14 1,120 1,120 1,100 1,110 109,000
1990/06/13 1,100 1,130 1,100 1,120 242,000
1990/06/12 1,100 1,100 1,080 1,100 91,000
1990/06/11 1,100 1,110 1,080 1,100 69,000
1990/06/08 1,090 1,100 1,080 1,100 187,000
1990/06/07 1,090 1,100 1,090 1,090 51,000
1990/06/06 1,100 1,100 1,090 1,100 126,000
1990/06/05 1,080 1,100 1,080 1,100 107,000
1990/06/04 1,070 1,110 1,060 1,100 170,000
1990/06/01 1,040 1,050 1,030 1,050 156,000
1990/05/31 1,030 1,040 1,030 1,040 17,000
1990/05/30 1,030 1,040 1,030 1,030 85,000
1990/05/29 1,050 1,050 1,030 1,030 81,000
1990/05/28 1,040 1,050 1,030 1,050 77,000
1990/05/25 1,030 1,040 1,030 1,030 64,000
1990/05/24 1,050 1,050 1,030 1,040 56,000
1990/05/23 1,060 1,060 1,050 1,060 77,000
1990/05/22 1,010 1,040 1,000 1,040 257,000
1990/05/21 1,050 1,050 1,020 1,020 51,000
1990/05/18 1,080 1,080 1,060 1,060 163,000
1990/05/17 1,080 1,080 1,080 1,080 50,000
1990/05/16 1,070 1,090 1,070 1,080 162,000
1990/05/15 1,040 1,060 1,030 1,060 198,000
1990/05/14 1,050 1,060 1,030 1,040 137,000
1990/05/11 1,040 1,050 1,020 1,050 42,000
1990/05/10 1,050 1,050 1,020 1,020 109,000
1990/05/09 1,010 1,040 1,000 1,040 119,000
1990/05/08 1,010 1,020 995 995 72,000
1990/05/07 959 1,020 959 1,020 214,000
1990/05/02 948 954 945 953 101,000
1990/05/01 945 949 945 945 91,000
1990/04/27 940 940 935 940 50,000
1990/04/26 946 949 930 930 138,000
1990/04/25 945 950 945 945 135,000
1990/04/24 940 945 940 945 70,000
1990/04/23 940 941 936 940 33,000
1990/04/20 929 938 927 935 66,000
1990/04/19 939 942 921 929 117,000
1990/04/18 930 930 916 929 43,000
1990/04/17 921 930 921 930 44,000
1990/04/16 930 935 921 935 111,000
1990/04/13 932 940 931 940 45,000
1990/04/12 940 940 932 934 52,000
1990/04/11 950 959 932 932 193,000
1990/04/10 950 960 940 950 78,000
1990/04/09 920 990 920 970 154,000
1990/04/06 895 940 895 930 175,000
1990/04/04 984 990 950 950 57,000
1990/04/03 986 998 986 995 77,000
1990/04/02 1,030 1,040 998 998 55,000
1990/03/30 1,090 1,110 1,060 1,060 35,000
1990/03/29 1,070 1,090 1,060 1,090 35,000
1990/03/28 1,060 1,110 1,060 1,090 130,000
1990/03/27 1,120 1,120 1,090 1,100 59,000
1990/03/26 1,060 1,120 1,060 1,120 83,000
1990/03/23 1,110 1,110 1,030 1,100 156,000
1990/03/22 1,050 1,140 1,050 1,120 127,000
1990/03/20 1,170 1,180 1,150 1,170 54,000
1990/03/19 1,230 1,230 1,150 1,200 81,000
1990/03/16 1,220 1,230 1,210 1,230 37,000
1990/03/15 1,210 1,230 1,210 1,230 26,000
1990/03/14 1,210 1,230 1,200 1,230 65,000
1990/03/13 1,250 1,270 1,210 1,210 130,000
1990/03/12 1,230 1,270 1,230 1,250 126,000
1990/03/09 1,190 1,200 1,180 1,190 39,000
1990/03/08 1,190 1,230 1,190 1,200 42,000
1990/03/07 1,200 1,230 1,180 1,200 36,000
1990/03/06 1,220 1,250 1,200 1,230 27,000
1990/03/05 1,200 1,220 1,190 1,220 15,000
1990/03/02 1,230 1,230 1,200 1,200 19,000
1990/03/01 1,240 1,240 1,210 1,210 59,000
1990/02/28 1,230 1,250 1,220 1,230 34,000
1990/02/27 1,190 1,280 1,190 1,210 85,000
1990/02/26 1,160 1,190 1,150 1,180 99,000
1990/02/23 1,270 1,290 1,250 1,290 32,000
1990/02/22 1,300 1,300 1,270 1,280 92,000
1990/02/21 1,260 1,320 1,250 1,320 40,000
1990/02/20 1,300 1,300 1,290 1,300 30,000
1990/02/19 1,320 1,330 1,290 1,320 41,000
1990/02/16 1,280 1,320 1,280 1,320 40,000
1990/02/15 1,320 1,320 1,280 1,320 62,000
1990/02/14 1,280 1,300 1,270 1,300 44,000
1990/02/13 1,300 1,300 1,280 1,290 25,000
1990/02/09 1,300 1,310 1,290 1,310 45,000
1990/02/08 1,300 1,320 1,300 1,320 32,000
1990/02/07 1,320 1,320 1,280 1,280 71,000
1990/02/06 1,280 1,320 1,280 1,320 59,000
1990/02/05 1,280 1,300 1,270 1,300 37,000
1990/02/02 1,290 1,300 1,260 1,300 61,000
1990/02/01 1,310 1,330 1,250 1,290 86,000
1990/01/31 1,290 1,320 1,290 1,290 88,000
1990/01/30 1,330 1,330 1,290 1,330 100,000
1990/01/29 1,320 1,320 1,290 1,290 60,000
1990/01/26 1,300 1,330 1,280 1,330 108,000
1990/01/25 1,300 1,320 1,300 1,310 178,000
1990/01/24 1,290 1,310 1,280 1,300 65,000
1990/01/23 1,310 1,310 1,280 1,310 83,000
1990/01/22 1,300 1,320 1,300 1,320 51,000
1990/01/19 1,290 1,330 1,270 1,300 152,000
1990/01/18 1,300 1,310 1,290 1,290 39,000
1990/01/17 1,300 1,320 1,250 1,320 206,000
1990/01/16 1,320 1,330 1,280 1,320 97,000
1990/01/12 1,330 1,360 1,320 1,350 644,000
1990/01/11 1,320 1,330 1,300 1,320 176,000
1990/01/10 1,300 1,320 1,300 1,310 95,000
1990/01/09 1,310 1,320 1,300 1,300 59,000
1990/01/08 1,330 1,330 1,290 1,290 46,000
1990/01/05 1,330 1,340 1,290 1,330 105,000
1990/01/04 1,340 1,340 1,320 1,320 118,000

このページの先頭へ