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 |
|---|---|---|---|---|---|
| 1993/12/30 | 694 | 705 | 693 | 705 | 69,000 |
| 1993/12/29 | 693 | 700 | 692 | 693 | 84,000 |
| 1993/12/28 | 698 | 701 | 690 | 692 | 85,000 |
| 1993/12/27 | 697 | 704 | 680 | 686 | 484,000 |
| 1993/12/24 | 720 | 725 | 698 | 699 | 349,000 |
| 1993/12/22 | 740 | 741 | 729 | 729 | 95,000 |
| 1993/12/21 | 749 | 749 | 730 | 745 | 70,000 |
| 1993/12/20 | 768 | 770 | 742 | 750 | 112,000 |
| 1993/12/17 | 770 | 770 | 756 | 770 | 92,000 |
| 1993/12/16 | 755 | 780 | 755 | 760 | 274,000 |
| 1993/12/15 | 751 | 755 | 747 | 751 | 93,000 |
| 1993/12/14 | 770 | 770 | 755 | 770 | 90,000 |
| 1993/12/13 | 760 | 780 | 754 | 779 | 88,000 |
| 1993/12/10 | 746 | 787 | 731 | 780 | 160,000 |
| 1993/12/09 | 729 | 749 | 729 | 748 | 103,000 |
| 1993/12/08 | 725 | 725 | 705 | 718 | 128,000 |
| 1993/12/07 | 717 | 735 | 717 | 735 | 87,000 |
| 1993/12/06 | 726 | 731 | 714 | 731 | 152,000 |
| 1993/12/03 | 781 | 781 | 760 | 761 | 168,000 |
| 1993/12/02 | 779 | 825 | 773 | 781 | 480,000 |
| 1993/12/01 | 717 | 769 | 710 | 769 | 315,000 |
| 1993/11/30 | 682 | 702 | 675 | 701 | 336,000 |
| 1993/11/29 | 686 | 691 | 640 | 681 | 468,000 |
| 1993/11/26 | 732 | 735 | 700 | 700 | 498,000 |
| 1993/11/25 | 741 | 743 | 720 | 726 | 324,000 |
| 1993/11/24 | 770 | 780 | 745 | 745 | 325,000 |
| 1993/11/22 | 816 | 816 | 761 | 762 | 452,000 |
| 1993/11/19 | 834 | 834 | 806 | 806 | 311,000 |
| 1993/11/18 | 842 | 845 | 831 | 835 | 51,000 |
| 1993/11/17 | 835 | 840 | 827 | 835 | 57,000 |
| 1993/11/16 | 846 | 846 | 826 | 845 | 109,000 |
| 1993/11/15 | 850 | 854 | 840 | 849 | 303,000 |
| 1993/11/12 | 840 | 855 | 838 | 845 | 193,000 |
| 1993/11/11 | 826 | 840 | 825 | 830 | 223,000 |
| 1993/11/10 | 845 | 845 | 825 | 825 | 364,000 |
| 1993/11/09 | 877 | 877 | 850 | 850 | 179,000 |
| 1993/11/08 | 862 | 869 | 860 | 867 | 110,000 |
| 1993/11/05 | 873 | 875 | 851 | 862 | 554,000 |
| 1993/11/04 | 890 | 895 | 875 | 876 | 314,000 |
| 1993/11/02 | 889 | 898 | 885 | 890 | 160,000 |
| 1993/11/01 | 905 | 910 | 887 | 899 | 107,000 |
| 1993/10/29 | 892 | 900 | 892 | 900 | 206,000 |
| 1993/10/28 | 905 | 905 | 891 | 900 | 190,000 |
| 1993/10/27 | 910 | 910 | 887 | 900 | 308,000 |
| 1993/10/26 | 921 | 926 | 885 | 890 | 408,000 |
| 1993/10/25 | 931 | 940 | 928 | 929 | 173,000 |
| 1993/10/22 | 932 | 940 | 930 | 931 | 135,000 |
| 1993/10/21 | 947 | 947 | 931 | 934 | 180,000 |
| 1993/10/20 | 945 | 949 | 941 | 948 | 222,000 |
| 1993/10/19 | 941 | 950 | 940 | 940 | 166,000 |
| 1993/10/18 | 941 | 950 | 941 | 944 | 98,000 |
| 1993/10/15 | 947 | 947 | 940 | 941 | 285,000 |
| 1993/10/14 | 943 | 943 | 938 | 940 | 218,000 |
| 1993/10/13 | 950 | 958 | 941 | 947 | 240,000 |
| 1993/10/12 | 964 | 964 | 950 | 950 | 142,000 |
| 1993/10/08 | 951 | 958 | 940 | 958 | 742,000 |
| 1993/10/07 | 970 | 970 | 956 | 958 | 396,000 |
| 1993/10/06 | 960 | 965 | 955 | 964 | 321,000 |
| 1993/10/05 | 971 | 975 | 960 | 969 | 274,000 |
| 1993/10/04 | 954 | 980 | 951 | 980 | 261,000 |
| 1993/10/01 | 931 | 965 | 931 | 954 | 1,253,000 |
| 1993/09/30 | 955 | 960 | 935 | 935 | 692,000 |
| 1993/09/29 | 985 | 988 | 960 | 960 | 582,000 |
| 1993/09/28 | 980 | 990 | 971 | 990 | 326,000 |
| 1993/09/27 | 995 | 999 | 985 | 986 | 251,000 |
| 1993/09/24 | 995 | 1,000 | 992 | 995 | 322,000 |
| 1993/09/22 | 1,010 | 1,010 | 991 | 992 | 284,000 |
| 1993/09/21 | 1,040 | 1,040 | 1,020 | 1,020 | 168,000 |
| 1993/09/20 | 1,050 | 1,050 | 1,030 | 1,030 | 114,000 |
| 1993/09/17 | 1,030 | 1,030 | 1,020 | 1,030 | 231,000 |
| 1993/09/16 | 1,060 | 1,060 | 1,040 | 1,040 | 179,000 |
| 1993/09/14 | 1,050 | 1,070 | 1,050 | 1,070 | 194,000 |
| 1993/09/13 | 1,050 | 1,050 | 1,040 | 1,050 | 55,000 |
| 1993/09/10 | 1,050 | 1,050 | 1,030 | 1,040 | 145,000 |
| 1993/09/09 | 1,040 | 1,050 | 1,030 | 1,040 | 262,000 |
| 1993/09/08 | 1,050 | 1,050 | 1,040 | 1,040 | 301,000 |
| 1993/09/07 | 1,080 | 1,080 | 1,050 | 1,060 | 141,000 |
| 1993/09/06 | 1,070 | 1,080 | 1,050 | 1,070 | 258,000 |
| 1993/09/03 | 1,060 | 1,070 | 1,050 | 1,070 | 182,000 |
| 1993/09/02 | 1,060 | 1,070 | 1,050 | 1,060 | 115,000 |
| 1993/09/01 | 1,050 | 1,060 | 1,040 | 1,060 | 125,000 |
| 1993/08/31 | 1,050 | 1,060 | 1,040 | 1,060 | 154,000 |
| 1993/08/30 | 1,050 | 1,050 | 1,040 | 1,040 | 158,000 |
| 1993/08/27 | 1,040 | 1,050 | 1,040 | 1,050 | 158,000 |
| 1993/08/26 | 1,070 | 1,070 | 1,040 | 1,040 | 341,000 |
| 1993/08/25 | 1,070 | 1,080 | 1,060 | 1,060 | 100,000 |
| 1993/08/24 | 1,080 | 1,090 | 1,070 | 1,080 | 93,000 |
| 1993/08/23 | 1,070 | 1,090 | 1,070 | 1,080 | 310,000 |
| 1993/08/20 | 1,080 | 1,090 | 1,070 | 1,070 | 79,000 |
| 1993/08/19 | 1,080 | 1,090 | 1,080 | 1,080 | 152,000 |
| 1993/08/18 | 1,090 | 1,100 | 1,080 | 1,080 | 157,000 |
| 1993/08/17 | 1,110 | 1,110 | 1,080 | 1,090 | 198,000 |
| 1993/08/16 | 1,100 | 1,110 | 1,090 | 1,110 | 160,000 |
| 1993/08/13 | 1,090 | 1,100 | 1,080 | 1,100 | 191,000 |
| 1993/08/12 | 1,080 | 1,090 | 1,080 | 1,090 | 134,000 |
| 1993/08/11 | 1,080 | 1,090 | 1,070 | 1,090 | 74,000 |
| 1993/08/10 | 1,070 | 1,090 | 1,060 | 1,090 | 191,000 |
| 1993/08/09 | 1,070 | 1,070 | 1,060 | 1,060 | 89,000 |
| 1993/08/06 | 1,060 | 1,070 | 1,060 | 1,060 | 57,000 |
| 1993/08/05 | 1,060 | 1,070 | 1,060 | 1,070 | 105,000 |
| 1993/08/04 | 1,080 | 1,080 | 1,060 | 1,060 | 154,000 |
| 1993/08/03 | 1,080 | 1,090 | 1,070 | 1,090 | 305,000 |
| 1993/08/02 | 1,060 | 1,090 | 1,060 | 1,090 | 139,000 |
| 1993/07/30 | 1,070 | 1,080 | 1,050 | 1,070 | 219,000 |
| 1993/07/29 | 1,060 | 1,070 | 1,040 | 1,070 | 395,000 |
| 1993/07/28 | 1,050 | 1,070 | 1,050 | 1,060 | 253,000 |
| 1993/07/27 | 1,040 | 1,050 | 1,030 | 1,050 | 84,000 |
| 1993/07/26 | 1,040 | 1,040 | 1,030 | 1,040 | 153,000 |
| 1993/07/23 | 1,050 | 1,050 | 1,040 | 1,050 | 69,000 |
| 1993/07/22 | 1,040 | 1,060 | 1,040 | 1,050 | 92,000 |
| 1993/07/21 | 1,050 | 1,060 | 1,050 | 1,050 | 98,000 |
| 1993/07/20 | 1,080 | 1,080 | 1,050 | 1,060 | 110,000 |
| 1993/07/19 | 1,080 | 1,090 | 1,070 | 1,080 | 167,000 |
| 1993/07/16 | 1,060 | 1,080 | 1,060 | 1,080 | 159,000 |
| 1993/07/15 | 1,080 | 1,080 | 1,060 | 1,060 | 132,000 |
| 1993/07/14 | 1,060 | 1,090 | 1,050 | 1,090 | 289,000 |
| 1993/07/13 | 1,040 | 1,070 | 1,040 | 1,060 | 126,000 |
| 1993/07/12 | 1,060 | 1,060 | 1,050 | 1,050 | 70,000 |
| 1993/07/09 | 1,040 | 1,070 | 1,040 | 1,070 | 238,000 |
| 1993/07/08 | 1,040 | 1,050 | 1,030 | 1,040 | 58,000 |
| 1993/07/07 | 1,030 | 1,050 | 1,030 | 1,050 | 142,000 |
| 1993/07/06 | 1,030 | 1,040 | 1,020 | 1,030 | 128,000 |
| 1993/07/05 | 1,030 | 1,050 | 1,030 | 1,050 | 177,000 |
| 1993/07/02 | 1,040 | 1,040 | 1,030 | 1,030 | 106,000 |
| 1993/07/01 | 1,050 | 1,050 | 1,030 | 1,040 | 76,000 |
| 1993/06/30 | 1,030 | 1,040 | 1,030 | 1,030 | 92,000 |
| 1993/06/29 | 1,050 | 1,050 | 1,030 | 1,030 | 99,000 |
| 1993/06/28 | 1,030 | 1,060 | 1,030 | 1,050 | 100,000 |
| 1993/06/25 | 1,050 | 1,050 | 1,030 | 1,030 | 156,000 |
| 1993/06/24 | 1,040 | 1,050 | 1,030 | 1,040 | 188,000 |
| 1993/06/23 | 1,030 | 1,040 | 1,020 | 1,030 | 215,000 |
| 1993/06/22 | 1,020 | 1,040 | 1,010 | 1,030 | 281,000 |
| 1993/06/21 | 1,030 | 1,040 | 1,000 | 1,010 | 758,000 |
| 1993/06/18 | 1,060 | 1,060 | 1,050 | 1,050 | 147,000 |
| 1993/06/17 | 1,050 | 1,060 | 1,040 | 1,060 | 396,000 |
| 1993/06/16 | 1,070 | 1,080 | 1,060 | 1,060 | 350,000 |
| 1993/06/15 | 1,100 | 1,110 | 1,080 | 1,080 | 293,000 |
| 1993/06/14 | 1,120 | 1,120 | 1,110 | 1,120 | 88,000 |
| 1993/06/11 | 1,120 | 1,130 | 1,120 | 1,120 | 166,000 |
| 1993/06/10 | 1,140 | 1,150 | 1,120 | 1,130 | 110,000 |
| 1993/06/08 | 1,160 | 1,170 | 1,140 | 1,140 | 208,000 |
| 1993/06/07 | 1,170 | 1,170 | 1,150 | 1,160 | 409,000 |
| 1993/06/04 | 1,160 | 1,170 | 1,150 | 1,170 | 516,000 |
| 1993/06/03 | 1,170 | 1,170 | 1,150 | 1,160 | 379,000 |
| 1993/06/02 | 1,170 | 1,190 | 1,160 | 1,160 | 2,387,000 |
| 1993/06/01 | 1,150 | 1,170 | 1,140 | 1,160 | 899,000 |
| 1993/05/31 | 1,140 | 1,150 | 1,120 | 1,150 | 256,000 |
| 1993/05/28 | 1,160 | 1,170 | 1,130 | 1,150 | 528,000 |
| 1993/05/27 | 1,130 | 1,180 | 1,120 | 1,180 | 991,000 |
| 1993/05/26 | 1,120 | 1,140 | 1,120 | 1,130 | 266,000 |
| 1993/05/25 | 1,120 | 1,130 | 1,120 | 1,120 | 241,000 |
| 1993/05/24 | 1,110 | 1,130 | 1,110 | 1,130 | 217,000 |
| 1993/05/21 | 1,110 | 1,120 | 1,110 | 1,110 | 110,000 |
| 1993/05/20 | 1,120 | 1,130 | 1,110 | 1,110 | 227,000 |
| 1993/05/19 | 1,110 | 1,130 | 1,110 | 1,120 | 231,000 |
| 1993/05/18 | 1,130 | 1,130 | 1,110 | 1,110 | 195,000 |
| 1993/05/17 | 1,150 | 1,150 | 1,130 | 1,140 | 373,000 |
| 1993/05/14 | 1,130 | 1,140 | 1,120 | 1,130 | 491,000 |
| 1993/05/13 | 1,110 | 1,140 | 1,110 | 1,110 | 381,000 |
| 1993/05/12 | 1,140 | 1,150 | 1,110 | 1,120 | 472,000 |
| 1993/05/11 | 1,160 | 1,170 | 1,140 | 1,140 | 693,000 |
| 1993/05/10 | 1,130 | 1,160 | 1,130 | 1,160 | 1,107,000 |
| 1993/05/07 | 1,100 | 1,130 | 1,100 | 1,130 | 465,000 |
| 1993/05/06 | 1,110 | 1,130 | 1,100 | 1,100 | 497,000 |
| 1993/04/30 | 1,100 | 1,130 | 1,080 | 1,130 | 913,000 |
| 1993/04/28 | 1,120 | 1,140 | 1,100 | 1,110 | 629,000 |
| 1993/04/27 | 1,080 | 1,120 | 1,080 | 1,120 | 546,000 |
| 1993/04/26 | 1,080 | 1,080 | 1,060 | 1,080 | 239,000 |
| 1993/04/23 | 1,080 | 1,090 | 1,070 | 1,080 | 439,000 |
| 1993/04/22 | 1,100 | 1,110 | 1,090 | 1,100 | 314,000 |
| 1993/04/21 | 1,110 | 1,120 | 1,080 | 1,100 | 572,000 |
| 1993/04/20 | 1,120 | 1,140 | 1,110 | 1,130 | 449,000 |
| 1993/04/19 | 1,120 | 1,120 | 1,100 | 1,120 | 292,000 |
| 1993/04/16 | 1,140 | 1,150 | 1,110 | 1,130 | 806,000 |
| 1993/04/15 | 1,130 | 1,140 | 1,110 | 1,120 | 676,000 |
| 1993/04/14 | 1,180 | 1,180 | 1,150 | 1,150 | 590,000 |
| 1993/04/13 | 1,160 | 1,180 | 1,150 | 1,180 | 1,077,000 |
| 1993/04/12 | 1,170 | 1,170 | 1,150 | 1,150 | 544,000 |
| 1993/04/09 | 1,190 | 1,190 | 1,160 | 1,160 | 675,000 |
| 1993/04/08 | 1,210 | 1,220 | 1,170 | 1,180 | 1,543,000 |
| 1993/04/07 | 1,170 | 1,200 | 1,150 | 1,190 | 2,303,000 |
| 1993/04/06 | 1,150 | 1,190 | 1,140 | 1,150 | 1,314,000 |
| 1993/04/05 | 1,210 | 1,220 | 1,160 | 1,170 | 2,357,000 |
| 1993/04/02 | 1,200 | 1,260 | 1,190 | 1,200 | 8,355,000 |
| 1993/04/01 | 1,060 | 1,080 | 1,050 | 1,080 | 865,000 |
| 1993/03/31 | 1,080 | 1,080 | 1,050 | 1,050 | 815,000 |
| 1993/03/30 | 1,080 | 1,080 | 1,060 | 1,070 | 707,000 |
| 1993/03/29 | 1,050 | 1,100 | 1,040 | 1,080 | 1,742,000 |
| 1993/03/26 | 1,030 | 1,050 | 1,020 | 1,040 | 693,000 |
| 1993/03/25 | 1,010 | 1,040 | 1,010 | 1,020 | 459,000 |
| 1993/03/24 | 1,020 | 1,020 | 1,010 | 1,010 | 321,000 |
| 1993/03/23 | 1,030 | 1,040 | 1,020 | 1,020 | 393,000 |
| 1993/03/22 | 1,050 | 1,050 | 1,030 | 1,030 | 248,000 |
| 1993/03/19 | 1,040 | 1,050 | 1,030 | 1,050 | 793,000 |
| 1993/03/18 | 1,030 | 1,040 | 1,020 | 1,030 | 581,000 |
| 1993/03/17 | 1,020 | 1,030 | 1,010 | 1,020 | 375,000 |
| 1993/03/16 | 1,040 | 1,040 | 1,020 | 1,020 | 521,000 |
| 1993/03/15 | 1,020 | 1,040 | 1,010 | 1,040 | 530,000 |
| 1993/03/12 | 1,010 | 1,020 | 1,000 | 1,020 | 660,000 |
| 1993/03/11 | 1,020 | 1,020 | 1,010 | 1,010 | 694,000 |
| 1993/03/10 | 1,040 | 1,040 | 1,010 | 1,020 | 789,000 |
| 1993/03/09 | 1,050 | 1,060 | 1,040 | 1,040 | 1,820,000 |
| 1993/03/08 | 1,020 | 1,050 | 1,010 | 1,030 | 1,116,000 |
| 1993/03/05 | 991 | 1,030 | 991 | 1,030 | 894,000 |
| 1993/03/04 | 988 | 997 | 987 | 995 | 642,000 |
| 1993/03/03 | 988 | 1,000 | 986 | 997 | 891,000 |
| 1993/03/02 | 980 | 990 | 978 | 984 | 1,047,000 |
| 1993/03/01 | 990 | 995 | 976 | 980 | 1,814,000 |
| 1993/02/26 | 976 | 1,000 | 972 | 1,000 | 1,869,000 |
| 1993/02/25 | 981 | 988 | 972 | 976 | 1,258,000 |
| 1993/02/24 | 1,000 | 1,000 | 981 | 981 | 1,180,000 |
| 1993/02/23 | 1,000 | 1,010 | 993 | 1,000 | 905,000 |
| 1993/02/22 | 1,030 | 1,030 | 1,010 | 1,010 | 301,000 |
| 1993/02/19 | 1,040 | 1,050 | 1,030 | 1,040 | 930,000 |
| 1993/02/18 | 1,030 | 1,040 | 1,030 | 1,040 | 448,000 |
| 1993/02/17 | 1,020 | 1,030 | 1,020 | 1,030 | 452,000 |
| 1993/02/16 | 1,030 | 1,050 | 1,030 | 1,030 | 313,000 |
| 1993/02/15 | 1,060 | 1,060 | 1,040 | 1,050 | 496,000 |
| 1993/02/12 | 1,060 | 1,070 | 1,050 | 1,070 | 1,713,000 |
| 1993/02/10 | 1,020 | 1,060 | 1,020 | 1,060 | 1,504,000 |
| 1993/02/09 | 1,030 | 1,030 | 1,020 | 1,020 | 801,000 |
| 1993/02/08 | 1,040 | 1,050 | 1,030 | 1,030 | 289,000 |
| 1993/02/05 | 1,030 | 1,050 | 1,030 | 1,040 | 744,000 |
| 1993/02/04 | 1,050 | 1,050 | 1,030 | 1,030 | 1,167,000 |
| 1993/02/03 | 1,050 | 1,060 | 1,050 | 1,050 | 1,155,000 |
| 1993/02/02 | 1,030 | 1,050 | 1,030 | 1,040 | 767,000 |
| 1993/02/01 | 1,020 | 1,030 | 1,010 | 1,030 | 280,000 |
| 1993/01/29 | 1,030 | 1,030 | 1,010 | 1,030 | 999,000 |
| 1993/01/28 | 997 | 1,020 | 986 | 1,020 | 867,000 |
| 1993/01/27 | 980 | 998 | 976 | 995 | 424,000 |
| 1993/01/26 | 967 | 994 | 960 | 980 | 1,059,000 |
| 1993/01/25 | 984 | 984 | 969 | 970 | 690,000 |
| 1993/01/22 | 985 | 989 | 982 | 983 | 258,000 |
| 1993/01/21 | 981 | 996 | 980 | 990 | 335,000 |
| 1993/01/20 | 1,030 | 1,030 | 982 | 982 | 499,000 |
| 1993/01/19 | 970 | 1,010 | 970 | 1,010 | 534,000 |
| 1993/01/18 | 982 | 984 | 965 | 978 | 934,000 |
| 1993/01/14 | 993 | 997 | 981 | 985 | 746,000 |
| 1993/01/13 | 1,010 | 1,010 | 996 | 999 | 756,000 |
| 1993/01/12 | 1,010 | 1,030 | 1,010 | 1,010 | 252,000 |
| 1993/01/11 | 1,020 | 1,030 | 1,010 | 1,020 | 259,000 |
| 1993/01/08 | 1,010 | 1,030 | 1,010 | 1,030 | 358,000 |
| 1993/01/07 | 1,010 | 1,030 | 1,000 | 1,010 | 327,000 |
| 1993/01/06 | 997 | 1,010 | 997 | 999 | 492,000 |
| 1993/01/05 | 1,020 | 1,020 | 990 | 1,000 | 855,000 |
| 1993/01/04 | 1,020 | 1,050 | 1,020 | 1,020 | 128,000 |