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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,030 | 1,030 | 1,020 | 1,030 | 219,000 |
| 1992/12/29 | 1,030 | 1,050 | 1,030 | 1,040 | 266,000 |
| 1992/12/28 | 1,090 | 1,090 | 1,040 | 1,040 | 508,000 |
| 1992/12/25 | 1,060 | 1,090 | 1,060 | 1,090 | 645,000 |
| 1992/12/24 | 1,060 | 1,070 | 1,060 | 1,070 | 178,000 |
| 1992/12/22 | 1,060 | 1,080 | 1,060 | 1,070 | 232,000 |
| 1992/12/21 | 1,070 | 1,080 | 1,060 | 1,060 | 252,000 |
| 1992/12/18 | 1,060 | 1,070 | 1,060 | 1,060 | 503,000 |
| 1992/12/17 | 1,060 | 1,070 | 1,060 | 1,070 | 206,000 |
| 1992/12/16 | 1,070 | 1,080 | 1,060 | 1,070 | 545,000 |
| 1992/12/15 | 1,060 | 1,070 | 1,060 | 1,070 | 312,000 |
| 1992/12/14 | 1,080 | 1,080 | 1,060 | 1,060 | 476,000 |
| 1992/12/11 | 1,110 | 1,120 | 1,080 | 1,080 | 445,000 |
| 1992/12/10 | 1,090 | 1,120 | 1,090 | 1,100 | 511,000 |
| 1992/12/09 | 1,080 | 1,110 | 1,080 | 1,100 | 276,000 |
| 1992/12/08 | 1,070 | 1,090 | 1,070 | 1,080 | 363,000 |
| 1992/12/07 | 1,110 | 1,110 | 1,070 | 1,090 | 650,000 |
| 1992/12/04 | 1,140 | 1,150 | 1,110 | 1,120 | 543,000 |
| 1992/12/03 | 1,130 | 1,170 | 1,120 | 1,140 | 2,282,000 |
| 1992/12/02 | 1,090 | 1,140 | 1,090 | 1,130 | 1,531,000 |
| 1992/12/01 | 1,130 | 1,150 | 1,090 | 1,100 | 3,431,000 |
| 1992/11/30 | 1,050 | 1,110 | 1,050 | 1,110 | 1,533,000 |
| 1992/11/27 | 1,020 | 1,050 | 1,020 | 1,050 | 694,000 |
| 1992/11/26 | 1,020 | 1,030 | 1,010 | 1,020 | 575,000 |
| 1992/11/25 | 1,040 | 1,040 | 1,020 | 1,020 | 606,000 |
| 1992/11/24 | 1,050 | 1,060 | 1,020 | 1,020 | 641,000 |
| 1992/11/20 | 1,010 | 1,040 | 1,010 | 1,040 | 1,469,000 |
| 1992/11/19 | 1,070 | 1,070 | 1,020 | 1,030 | 1,848,000 |
| 1992/11/18 | 1,020 | 1,050 | 1,010 | 1,040 | 1,945,000 |
| 1992/11/17 | 999 | 1,030 | 981 | 1,000 | 2,126,000 |
| 1992/11/16 | 973 | 1,000 | 969 | 1,000 | 1,085,000 |
| 1992/11/13 | 955 | 970 | 943 | 964 | 2,771,000 |
| 1992/11/12 | 946 | 969 | 921 | 969 | 2,811,000 |
| 1992/11/11 | 985 | 990 | 955 | 956 | 1,650,000 |
| 1992/11/10 | 957 | 990 | 957 | 985 | 1,606,000 |
| 1992/11/09 | 1,000 | 1,010 | 953 | 956 | 2,310,000 |
| 1992/11/06 | 1,050 | 1,060 | 1,010 | 1,010 | 1,663,000 |
| 1992/11/05 | 1,060 | 1,060 | 1,050 | 1,060 | 499,000 |
| 1992/11/04 | 1,040 | 1,060 | 1,030 | 1,040 | 525,000 |
| 1992/11/02 | 1,040 | 1,050 | 1,020 | 1,030 | 1,336,000 |
| 1992/10/30 | 1,100 | 1,100 | 1,060 | 1,060 | 1,038,000 |
| 1992/10/29 | 1,120 | 1,120 | 1,110 | 1,120 | 223,000 |
| 1992/10/28 | 1,130 | 1,130 | 1,110 | 1,120 | 264,000 |
| 1992/10/27 | 1,130 | 1,130 | 1,110 | 1,120 | 277,000 |
| 1992/10/26 | 1,130 | 1,140 | 1,120 | 1,130 | 207,000 |
| 1992/10/23 | 1,150 | 1,150 | 1,110 | 1,110 | 339,000 |
| 1992/10/22 | 1,100 | 1,150 | 1,090 | 1,140 | 742,000 |
| 1992/10/21 | 1,090 | 1,110 | 1,090 | 1,090 | 381,000 |
| 1992/10/20 | 1,100 | 1,110 | 1,080 | 1,080 | 992,000 |
| 1992/10/19 | 1,110 | 1,120 | 1,100 | 1,110 | 462,000 |
| 1992/10/16 | 1,150 | 1,150 | 1,120 | 1,120 | 540,000 |
| 1992/10/15 | 1,150 | 1,150 | 1,140 | 1,150 | 292,000 |
| 1992/10/14 | 1,190 | 1,200 | 1,160 | 1,160 | 421,000 |
| 1992/10/13 | 1,170 | 1,190 | 1,150 | 1,190 | 345,000 |
| 1992/10/12 | 1,160 | 1,180 | 1,150 | 1,150 | 259,000 |
| 1992/10/09 | 1,160 | 1,170 | 1,150 | 1,170 | 363,000 |
| 1992/10/08 | 1,160 | 1,180 | 1,150 | 1,170 | 324,000 |
| 1992/10/07 | 1,180 | 1,200 | 1,160 | 1,170 | 776,000 |
| 1992/10/06 | 1,120 | 1,170 | 1,110 | 1,160 | 708,000 |
| 1992/10/05 | 1,130 | 1,150 | 1,120 | 1,140 | 223,000 |
| 1992/10/02 | 1,110 | 1,160 | 1,110 | 1,160 | 589,000 |
| 1992/10/01 | 1,130 | 1,140 | 1,100 | 1,110 | 931,000 |
| 1992/09/30 | 1,130 | 1,160 | 1,130 | 1,130 | 651,000 |
| 1992/09/29 | 1,170 | 1,170 | 1,130 | 1,150 | 1,167,000 |
| 1992/09/28 | 1,200 | 1,220 | 1,170 | 1,170 | 413,000 |
| 1992/09/25 | 1,210 | 1,230 | 1,200 | 1,220 | 455,000 |
| 1992/09/24 | 1,230 | 1,230 | 1,210 | 1,220 | 493,000 |
| 1992/09/22 | 1,200 | 1,230 | 1,200 | 1,230 | 382,000 |
| 1992/09/21 | 1,240 | 1,270 | 1,200 | 1,220 | 814,000 |
| 1992/09/18 | 1,210 | 1,250 | 1,190 | 1,220 | 970,000 |
| 1992/09/17 | 1,180 | 1,210 | 1,170 | 1,210 | 598,000 |
| 1992/09/16 | 1,220 | 1,220 | 1,180 | 1,210 | 1,052,000 |
| 1992/09/14 | 1,240 | 1,250 | 1,210 | 1,230 | 919,000 |
| 1992/09/11 | 1,290 | 1,290 | 1,260 | 1,260 | 1,254,000 |
| 1992/09/10 | 1,340 | 1,350 | 1,270 | 1,270 | 1,543,000 |
| 1992/09/09 | 1,270 | 1,340 | 1,270 | 1,340 | 949,000 |
| 1992/09/08 | 1,270 | 1,340 | 1,260 | 1,290 | 1,413,000 |
| 1992/09/07 | 1,280 | 1,310 | 1,270 | 1,280 | 900,000 |
| 1992/09/04 | 1,350 | 1,360 | 1,290 | 1,290 | 1,826,000 |
| 1992/09/03 | 1,310 | 1,330 | 1,250 | 1,330 | 2,809,000 |
| 1992/09/02 | 1,320 | 1,380 | 1,300 | 1,330 | 3,332,000 |
| 1992/09/01 | 1,470 | 1,470 | 1,300 | 1,300 | 10,069,000 |
| 1992/08/31 | 1,250 | 1,430 | 1,220 | 1,430 | 10,572,000 |
| 1992/08/28 | 1,160 | 1,260 | 1,150 | 1,230 | 4,418,000 |
| 1992/08/27 | 1,180 | 1,220 | 1,160 | 1,180 | 2,848,000 |
| 1992/08/26 | 1,140 | 1,200 | 1,120 | 1,160 | 2,509,000 |
| 1992/08/25 | 1,170 | 1,240 | 1,150 | 1,160 | 5,194,000 |
| 1992/08/24 | 1,120 | 1,280 | 1,060 | 1,190 | 12,719,000 |
| 1992/08/21 | 1,010 | 1,080 | 996 | 1,080 | 5,020,000 |
| 1992/08/20 | 917 | 1,020 | 912 | 975 | 5,052,000 |
| 1992/08/19 | 891 | 930 | 851 | 927 | 2,369,000 |
| 1992/08/18 | 915 | 920 | 871 | 871 | 2,018,000 |
| 1992/08/17 | 950 | 984 | 931 | 935 | 2,708,000 |
| 1992/08/14 | 850 | 950 | 841 | 930 | 4,026,000 |
| 1992/08/13 | 820 | 867 | 803 | 850 | 4,492,000 |
| 1992/08/12 | 815 | 838 | 789 | 810 | 6,588,000 |
| 1992/08/11 | 869 | 879 | 825 | 825 | 4,342,000 |
| 1992/08/10 | 877 | 880 | 828 | 867 | 7,028,000 |
| 1992/08/07 | 935 | 936 | 901 | 901 | 4,042,000 |
| 1992/08/06 | 960 | 965 | 901 | 940 | 7,446,000 |
| 1992/08/05 | 985 | 1,010 | 941 | 950 | 5,442,000 |
| 1992/08/04 | 1,010 | 1,030 | 995 | 995 | 2,857,000 |
| 1992/08/03 | 1,060 | 1,070 | 1,020 | 1,020 | 1,037,000 |
| 1992/07/31 | 1,040 | 1,070 | 1,030 | 1,060 | 2,355,000 |
| 1992/07/30 | 1,040 | 1,060 | 985 | 1,030 | 4,932,000 |
| 1992/07/29 | 1,140 | 1,150 | 1,000 | 1,020 | 6,534,000 |
| 1992/07/28 | 1,120 | 1,140 | 1,100 | 1,130 | 1,891,000 |
| 1992/07/27 | 1,200 | 1,210 | 1,130 | 1,130 | 1,659,000 |
| 1992/07/24 | 1,180 | 1,180 | 1,160 | 1,160 | 635,000 |
| 1992/07/23 | 1,150 | 1,220 | 1,130 | 1,210 | 2,065,000 |
| 1992/07/22 | 1,230 | 1,230 | 1,170 | 1,170 | 1,376,000 |
| 1992/07/21 | 1,190 | 1,230 | 1,190 | 1,230 | 1,053,000 |
| 1992/07/20 | 1,210 | 1,230 | 1,200 | 1,200 | 1,127,000 |
| 1992/07/17 | 1,270 | 1,270 | 1,240 | 1,260 | 736,000 |
| 1992/07/16 | 1,280 | 1,280 | 1,270 | 1,270 | 471,000 |
| 1992/07/15 | 1,270 | 1,290 | 1,260 | 1,290 | 684,000 |
| 1992/07/14 | 1,270 | 1,280 | 1,260 | 1,270 | 303,000 |
| 1992/07/13 | 1,240 | 1,280 | 1,240 | 1,280 | 362,000 |
| 1992/07/10 | 1,300 | 1,300 | 1,250 | 1,260 | 1,154,000 |
| 1992/07/09 | 1,310 | 1,310 | 1,280 | 1,300 | 1,984,000 |
| 1992/07/08 | 1,180 | 1,290 | 1,180 | 1,290 | 2,696,000 |
| 1992/07/07 | 1,200 | 1,220 | 1,180 | 1,190 | 885,000 |
| 1992/07/06 | 1,240 | 1,250 | 1,220 | 1,220 | 527,000 |
| 1992/07/03 | 1,230 | 1,260 | 1,220 | 1,230 | 968,000 |
| 1992/07/02 | 1,210 | 1,270 | 1,190 | 1,250 | 2,316,000 |
| 1992/07/01 | 1,150 | 1,220 | 1,120 | 1,210 | 1,551,000 |
| 1992/06/30 | 1,130 | 1,160 | 1,110 | 1,130 | 1,504,000 |
| 1992/06/29 | 1,130 | 1,140 | 1,100 | 1,110 | 2,202,000 |
| 1992/06/26 | 1,210 | 1,210 | 1,140 | 1,140 | 2,009,000 |
| 1992/06/25 | 1,170 | 1,200 | 1,130 | 1,200 | 3,430,000 |
| 1992/06/24 | 1,260 | 1,270 | 1,170 | 1,170 | 2,979,000 |
| 1992/06/23 | 1,240 | 1,260 | 1,230 | 1,240 | 1,240,000 |
| 1992/06/22 | 1,310 | 1,310 | 1,250 | 1,250 | 1,078,000 |
| 1992/06/19 | 1,290 | 1,310 | 1,260 | 1,290 | 1,099,000 |
| 1992/06/18 | 1,250 | 1,320 | 1,220 | 1,270 | 2,615,000 |
| 1992/06/17 | 1,310 | 1,320 | 1,270 | 1,270 | 1,923,000 |
| 1992/06/16 | 1,320 | 1,350 | 1,320 | 1,330 | 735,000 |
| 1992/06/15 | 1,370 | 1,370 | 1,320 | 1,320 | 689,000 |
| 1992/06/12 | 1,400 | 1,410 | 1,370 | 1,370 | 1,325,000 |
| 1992/06/11 | 1,350 | 1,390 | 1,340 | 1,390 | 734,000 |
| 1992/06/10 | 1,350 | 1,360 | 1,340 | 1,340 | 795,000 |
| 1992/06/09 | 1,310 | 1,360 | 1,310 | 1,340 | 1,088,000 |
| 1992/06/08 | 1,330 | 1,340 | 1,290 | 1,310 | 2,113,000 |
| 1992/06/05 | 1,390 | 1,400 | 1,380 | 1,380 | 913,000 |
| 1992/06/04 | 1,430 | 1,440 | 1,390 | 1,400 | 1,198,000 |
| 1992/06/03 | 1,390 | 1,410 | 1,390 | 1,410 | 970,000 |
| 1992/06/02 | 1,400 | 1,410 | 1,380 | 1,390 | 965,000 |
| 1992/06/01 | 1,400 | 1,420 | 1,390 | 1,400 | 810,000 |
| 1992/05/29 | 1,450 | 1,460 | 1,400 | 1,400 | 2,435,000 |
| 1992/05/28 | 1,360 | 1,430 | 1,360 | 1,430 | 2,117,000 |
| 1992/05/27 | 1,390 | 1,410 | 1,360 | 1,370 | 2,138,000 |
| 1992/05/26 | 1,360 | 1,390 | 1,350 | 1,390 | 1,806,000 |
| 1992/05/25 | 1,340 | 1,390 | 1,330 | 1,350 | 1,872,000 |
| 1992/05/22 | 1,330 | 1,350 | 1,310 | 1,340 | 4,105,000 |
| 1992/05/21 | 1,390 | 1,410 | 1,370 | 1,370 | 2,907,000 |
| 1992/05/20 | 1,450 | 1,460 | 1,380 | 1,430 | 6,217,000 |
| 1992/05/19 | 1,530 | 1,540 | 1,450 | 1,480 | 3,742,000 |
| 1992/05/18 | 1,480 | 1,520 | 1,460 | 1,520 | 4,069,000 |
| 1992/05/15 | 1,470 | 1,510 | 1,410 | 1,440 | 6,574,000 |
| 1992/05/14 | 1,580 | 1,590 | 1,490 | 1,500 | 9,414,000 |
| 1992/05/13 | 1,440 | 1,550 | 1,430 | 1,550 | 13,051,000 |
| 1992/05/12 | 1,410 | 1,420 | 1,380 | 1,420 | 5,440,000 |
| 1992/05/11 | 1,420 | 1,450 | 1,390 | 1,390 | 10,062,000 |
| 1992/05/08 | 1,300 | 1,380 | 1,290 | 1,380 | 6,410,000 |
| 1992/05/07 | 1,250 | 1,310 | 1,230 | 1,280 | 5,884,000 |
| 1992/05/06 | 1,240 | 1,260 | 1,220 | 1,240 | 4,304,000 |
| 1992/05/01 | 1,160 | 1,240 | 1,160 | 1,210 | 3,991,000 |
| 1992/04/30 | 1,180 | 1,180 | 1,160 | 1,170 | 362,000 |
| 1992/04/28 | 1,160 | 1,200 | 1,160 | 1,180 | 855,000 |
| 1992/04/27 | 1,170 | 1,190 | 1,160 | 1,180 | 765,000 |
| 1992/04/24 | 1,210 | 1,210 | 1,160 | 1,170 | 1,267,000 |
| 1992/04/23 | 1,150 | 1,200 | 1,150 | 1,200 | 2,496,000 |
| 1992/04/22 | 1,130 | 1,150 | 1,090 | 1,150 | 812,000 |
| 1992/04/21 | 1,070 | 1,150 | 1,070 | 1,130 | 1,194,000 |
| 1992/04/20 | 1,150 | 1,150 | 1,090 | 1,090 | 1,067,000 |
| 1992/04/17 | 1,180 | 1,210 | 1,120 | 1,150 | 2,707,000 |
| 1992/04/16 | 1,180 | 1,220 | 1,170 | 1,170 | 2,490,000 |
| 1992/04/15 | 1,220 | 1,230 | 1,160 | 1,160 | 3,670,000 |
| 1992/04/14 | 1,050 | 1,200 | 1,030 | 1,180 | 3,757,000 |
| 1992/04/13 | 1,060 | 1,090 | 1,030 | 1,060 | 1,422,000 |
| 1992/04/10 | 1,020 | 1,040 | 1,010 | 1,040 | 1,354,000 |
| 1992/04/09 | 950 | 1,010 | 945 | 960 | 1,710,000 |
| 1992/04/08 | 970 | 1,010 | 930 | 950 | 3,073,000 |
| 1992/04/07 | 1,060 | 1,060 | 1,000 | 1,000 | 616,000 |
| 1992/04/06 | 1,040 | 1,060 | 1,020 | 1,050 | 674,000 |
| 1992/04/03 | 1,040 | 1,040 | 985 | 1,020 | 1,483,000 |
| 1992/04/02 | 990 | 1,050 | 950 | 1,040 | 3,332,000 |
| 1992/04/01 | 1,060 | 1,070 | 970 | 995 | 4,576,000 |
| 1992/03/31 | 1,120 | 1,140 | 1,070 | 1,070 | 1,054,000 |
| 1992/03/30 | 1,120 | 1,130 | 1,090 | 1,110 | 1,427,000 |
| 1992/03/27 | 1,180 | 1,190 | 1,110 | 1,140 | 1,774,000 |
| 1992/03/26 | 1,210 | 1,220 | 1,160 | 1,180 | 3,057,000 |
| 1992/03/26 | 1 -> 1.05 分割 | ||||
| 1992/03/25 | 1,170 | 1,200 | 1,170 | 1,170 | 907,000 |
| 1992/03/24 | 1,160 | 1,180 | 1,160 | 1,170 | 732,000 |
| 1992/03/23 | 1,220 | 1,220 | 1,180 | 1,180 | 525,000 |
| 1992/03/19 | 1,170 | 1,210 | 1,150 | 1,210 | 1,329,000 |
| 1992/03/18 | 1,200 | 1,220 | 1,130 | 1,130 | 1,754,000 |
| 1992/03/17 | 1,250 | 1,270 | 1,170 | 1,200 | 2,482,000 |
| 1992/03/16 | 1,270 | 1,270 | 1,210 | 1,270 | 3,342,000 |
| 1992/03/13 | 1,360 | 1,380 | 1,320 | 1,330 | 5,986,000 |
| 1992/03/12 | 1,290 | 1,390 | 1,280 | 1,370 | 13,412,999 |
| 1992/03/11 | 1,350 | 1,360 | 1,300 | 1,300 | 10,069,999 |
| 1992/03/10 | 1,260 | 1,330 | 1,250 | 1,330 | 6,113,000 |
| 1992/03/09 | 1,280 | 1,320 | 1,230 | 1,240 | 9,461,000 |
| 1992/03/06 | 1,300 | 1,340 | 1,250 | 1,280 | 17,031,999 |
| 1992/03/05 | 1,220 | 1,220 | 1,220 | 1,220 | 3,503,000 |
| 1992/03/04 | 1,010 | 1,030 | 1,000 | 1,020 | 454,000 |
| 1992/03/03 | 1,020 | 1,030 | 1,000 | 1,000 | 791,000 |
| 1992/03/02 | 1,010 | 1,030 | 1,000 | 1,000 | 1,005,000 |
| 1992/02/28 | 1,020 | 1,030 | 1,000 | 1,000 | 1,149,000 |
| 1992/02/27 | 1,030 | 1,050 | 1,010 | 1,030 | 3,472,000 |
| 1992/02/26 | 974 | 1,010 | 973 | 1,010 | 1,625,000 |
| 1992/02/25 | 996 | 997 | 969 | 973 | 1,708,000 |
| 1992/02/24 | 971 | 1,020 | 969 | 991 | 1,636,000 |
| 1992/02/21 | 956 | 971 | 952 | 965 | 1,040,000 |
| 1992/02/20 | 924 | 955 | 924 | 950 | 418,000 |
| 1992/02/19 | 921 | 935 | 920 | 927 | 274,000 |
| 1992/02/18 | 945 | 945 | 920 | 939 | 163,000 |
| 1992/02/17 | 915 | 950 | 915 | 950 | 417,000 |
| 1992/02/14 | 940 | 940 | 920 | 930 | 421,000 |
| 1992/02/13 | 932 | 944 | 929 | 939 | 1,184,000 |
| 1992/02/12 | 946 | 946 | 931 | 932 | 183,000 |
| 1992/02/10 | 943 | 950 | 936 | 950 | 158,000 |
| 1992/02/07 | 940 | 965 | 940 | 955 | 660,000 |
| 1992/02/06 | 920 | 940 | 920 | 933 | 372,000 |
| 1992/02/05 | 931 | 932 | 916 | 919 | 320,000 |
| 1992/02/04 | 940 | 946 | 932 | 932 | 320,000 |
| 1992/02/03 | 971 | 971 | 930 | 943 | 850,000 |
| 1992/01/31 | 957 | 990 | 947 | 960 | 1,073,000 |
| 1992/01/30 | 945 | 975 | 945 | 947 | 1,154,000 |
| 1992/01/29 | 924 | 955 | 900 | 955 | 1,998,000 |
| 1992/01/28 | 861 | 905 | 861 | 905 | 588,000 |
| 1992/01/27 | 865 | 870 | 860 | 863 | 230,000 |
| 1992/01/24 | 884 | 884 | 865 | 870 | 379,000 |
| 1992/01/23 | 885 | 895 | 870 | 883 | 451,000 |
| 1992/01/22 | 851 | 880 | 831 | 875 | 1,574,000 |
| 1992/01/21 | 880 | 886 | 850 | 865 | 1,399,000 |
| 1992/01/20 | 890 | 895 | 870 | 877 | 1,416,000 |
| 1992/01/17 | 907 | 915 | 885 | 891 | 2,466,000 |
| 1992/01/16 | 965 | 976 | 905 | 906 | 2,845,000 |
| 1992/01/14 | 953 | 961 | 951 | 960 | 744,000 |
| 1992/01/13 | 962 | 962 | 943 | 953 | 891,000 |
| 1992/01/10 | 971 | 980 | 959 | 971 | 586,000 |
| 1992/01/09 | 970 | 978 | 953 | 970 | 832,000 |
| 1992/01/08 | 1,000 | 1,010 | 970 | 979 | 752,000 |
| 1992/01/07 | 991 | 1,010 | 979 | 990 | 1,197,000 |
| 1992/01/06 | 984 | 985 | 972 | 985 | 560,000 |