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 |
---|---|---|---|---|---|
1998/12/30 | 250 | 258 | 250 | 254 | 50,000 |
1998/12/29 | 252 | 252 | 250 | 250 | 64,000 |
1998/12/28 | 251 | 255 | 251 | 252 | 97,000 |
1998/12/25 | 245 | 251 | 245 | 249 | 109,000 |
1998/12/24 | 248 | 250 | 245 | 245 | 63,000 |
1998/12/22 | 251 | 252 | 248 | 248 | 104,000 |
1998/12/21 | 253 | 253 | 250 | 250 | 73,000 |
1998/12/18 | 263 | 263 | 252 | 252 | 129,000 |
1998/12/17 | 255 | 255 | 249 | 252 | 55,000 |
1998/12/16 | 258 | 258 | 256 | 257 | 29,000 |
1998/12/15 | 261 | 262 | 257 | 258 | 92,000 |
1998/12/14 | 260 | 260 | 252 | 252 | 63,000 |
1998/12/11 | 260 | 260 | 258 | 260 | 202,000 |
1998/12/10 | 258 | 260 | 257 | 258 | 121,000 |
1998/12/09 | 258 | 258 | 256 | 258 | 27,000 |
1998/12/08 | 258 | 260 | 258 | 258 | 48,000 |
1998/12/07 | 251 | 259 | 250 | 258 | 46,000 |
1998/12/04 | 250 | 251 | 245 | 248 | 95,000 |
1998/12/03 | 262 | 262 | 255 | 255 | 67,000 |
1998/12/02 | 257 | 262 | 256 | 262 | 160,000 |
1998/12/01 | 261 | 262 | 258 | 258 | 133,000 |
1998/11/30 | 269 | 272 | 266 | 266 | 213,000 |
1998/11/27 | 260 | 270 | 260 | 269 | 294,000 |
1998/11/26 | 257 | 259 | 253 | 259 | 118,000 |
1998/11/25 | 255 | 256 | 251 | 254 | 73,000 |
1998/11/24 | 256 | 261 | 256 | 256 | 150,000 |
1998/11/20 | 253 | 256 | 250 | 254 | 181,000 |
1998/11/19 | 252 | 253 | 250 | 251 | 159,000 |
1998/11/18 | 240 | 254 | 239 | 253 | 639,000 |
1998/11/17 | 232 | 239 | 229 | 236 | 486,000 |
1998/11/16 | 235 | 235 | 224 | 227 | 403,000 |
1998/11/13 | 229 | 237 | 225 | 225 | 162,000 |
1998/11/12 | 234 | 234 | 228 | 229 | 63,000 |
1998/11/11 | 228 | 235 | 227 | 235 | 49,000 |
1998/11/10 | 236 | 236 | 227 | 228 | 90,000 |
1998/11/09 | 241 | 241 | 237 | 237 | 31,000 |
1998/11/06 | 241 | 241 | 237 | 237 | 40,000 |
1998/11/05 | 244 | 249 | 240 | 241 | 104,000 |
1998/11/04 | 241 | 245 | 239 | 240 | 108,000 |
1998/11/02 | 250 | 250 | 241 | 241 | 53,000 |
1998/10/30 | 240 | 240 | 232 | 234 | 31,000 |
1998/10/29 | 233 | 235 | 232 | 235 | 20,000 |
1998/10/28 | 235 | 235 | 233 | 233 | 16,000 |
1998/10/27 | 235 | 238 | 235 | 236 | 31,000 |
1998/10/26 | 240 | 240 | 237 | 240 | 27,000 |
1998/10/23 | 235 | 246 | 235 | 245 | 47,000 |
1998/10/22 | 240 | 249 | 236 | 245 | 113,000 |
1998/10/21 | 231 | 235 | 230 | 235 | 151,000 |
1998/10/20 | 231 | 231 | 228 | 231 | 45,000 |
1998/10/19 | 227 | 232 | 225 | 231 | 48,000 |
1998/10/16 | 226 | 228 | 225 | 225 | 30,000 |
1998/10/15 | 232 | 232 | 225 | 226 | 52,000 |
1998/10/14 | 226 | 231 | 226 | 228 | 23,000 |
1998/10/13 | 232 | 232 | 225 | 227 | 167,000 |
1998/10/12 | 231 | 233 | 225 | 232 | 84,000 |
1998/10/09 | 230 | 232 | 217 | 222 | 236,000 |
1998/10/08 | 240 | 240 | 231 | 231 | 49,000 |
1998/10/07 | 233 | 237 | 230 | 237 | 271,000 |
1998/10/06 | 231 | 234 | 231 | 233 | 28,000 |
1998/10/05 | 231 | 232 | 230 | 232 | 24,000 |
1998/10/02 | 230 | 234 | 230 | 230 | 53,000 |
1998/10/01 | 241 | 241 | 230 | 234 | 78,000 |
1998/09/30 | 238 | 245 | 231 | 231 | 87,000 |
1998/09/29 | 250 | 250 | 240 | 240 | 43,000 |
1998/09/28 | 245 | 250 | 245 | 250 | 54,000 |
1998/09/25 | 245 | 248 | 245 | 245 | 45,000 |
1998/09/24 | 247 | 250 | 246 | 250 | 91,000 |
1998/09/22 | 247 | 247 | 245 | 246 | 87,000 |
1998/09/21 | 254 | 254 | 246 | 247 | 57,000 |
1998/09/18 | 245 | 253 | 245 | 249 | 51,000 |
1998/09/17 | 245 | 246 | 245 | 245 | 85,000 |
1998/09/16 | 246 | 251 | 245 | 245 | 84,000 |
1998/09/14 | 250 | 254 | 248 | 254 | 55,000 |
1998/09/11 | 240 | 252 | 240 | 249 | 229,000 |
1998/09/10 | 265 | 265 | 260 | 260 | 48,000 |
1998/09/09 | 269 | 269 | 255 | 264 | 110,000 |
1998/09/08 | 269 | 270 | 266 | 268 | 112,000 |
1998/09/07 | 275 | 275 | 264 | 270 | 110,000 |
1998/09/04 | 276 | 279 | 272 | 276 | 157,000 |
1998/09/03 | 274 | 279 | 273 | 275 | 32,000 |
1998/09/02 | 280 | 280 | 270 | 270 | 23,000 |
1998/09/01 | 277 | 285 | 265 | 270 | 64,000 |
1998/08/31 | 260 | 277 | 255 | 277 | 27,000 |
1998/08/28 | 260 | 261 | 250 | 260 | 56,000 |
1998/08/27 | 270 | 270 | 261 | 261 | 33,000 |
1998/08/26 | 276 | 276 | 270 | 270 | 33,000 |
1998/08/25 | 279 | 279 | 276 | 277 | 25,000 |
1998/08/24 | 280 | 280 | 275 | 278 | 36,000 |
1998/08/21 | 280 | 285 | 280 | 283 | 37,000 |
1998/08/20 | 282 | 285 | 278 | 280 | 109,000 |
1998/08/19 | 284 | 288 | 280 | 281 | 113,000 |
1998/08/18 | 281 | 284 | 280 | 280 | 91,000 |
1998/08/17 | 295 | 295 | 280 | 281 | 99,000 |
1998/08/14 | 289 | 289 | 285 | 285 | 51,000 |
1998/08/13 | 285 | 289 | 285 | 286 | 53,000 |
1998/08/12 | 290 | 290 | 285 | 286 | 53,000 |
1998/08/11 | 290 | 291 | 289 | 290 | 69,000 |
1998/08/10 | 299 | 299 | 290 | 290 | 57,000 |
1998/08/07 | 300 | 302 | 299 | 299 | 61,000 |
1998/08/06 | 302 | 302 | 300 | 300 | 248,000 |
1998/08/05 | 305 | 306 | 302 | 302 | 96,000 |
1998/08/04 | 306 | 311 | 305 | 305 | 61,000 |
1998/08/03 | 316 | 319 | 311 | 312 | 140,000 |
1998/07/31 | 305 | 310 | 300 | 305 | 92,000 |
1998/07/30 | 309 | 310 | 301 | 303 | 88,000 |
1998/07/29 | 298 | 309 | 298 | 305 | 107,000 |
1998/07/28 | 301 | 304 | 300 | 301 | 45,000 |
1998/07/27 | 302 | 302 | 296 | 296 | 56,000 |
1998/07/24 | 305 | 306 | 300 | 300 | 58,000 |
1998/07/23 | 309 | 313 | 304 | 309 | 114,000 |
1998/07/22 | 310 | 310 | 300 | 305 | 76,000 |
1998/07/21 | 320 | 320 | 310 | 310 | 56,000 |
1998/07/17 | 315 | 315 | 308 | 315 | 80,000 |
1998/07/16 | 309 | 311 | 304 | 310 | 92,000 |
1998/07/15 | 300 | 313 | 300 | 304 | 342,000 |
1998/07/14 | 296 | 303 | 290 | 295 | 597,000 |
1998/07/13 | 303 | 303 | 290 | 292 | 200,000 |
1998/07/10 | 306 | 306 | 298 | 298 | 117,000 |
1998/07/09 | 316 | 316 | 310 | 310 | 54,000 |
1998/07/08 | 324 | 324 | 315 | 315 | 145,000 |
1998/07/07 | 318 | 321 | 317 | 321 | 86,000 |
1998/07/06 | 318 | 320 | 317 | 317 | 49,000 |
1998/07/03 | 323 | 325 | 315 | 315 | 39,000 |
1998/07/02 | 323 | 328 | 323 | 325 | 78,000 |
1998/07/01 | 314 | 325 | 312 | 315 | 147,000 |
1998/06/30 | 300 | 309 | 295 | 309 | 37,000 |
1998/06/29 | 300 | 300 | 295 | 298 | 24,000 |
1998/06/26 | 295 | 296 | 295 | 295 | 17,000 |
1998/06/25 | 295 | 295 | 295 | 295 | 12,000 |
1998/06/24 | 302 | 302 | 289 | 295 | 55,000 |
1998/06/23 | 305 | 305 | 300 | 304 | 18,000 |
1998/06/22 | 309 | 309 | 305 | 305 | 47,000 |
1998/06/19 | 301 | 301 | 288 | 289 | 15,000 |
1998/06/18 | 296 | 300 | 296 | 300 | 65,000 |
1998/06/17 | 286 | 286 | 281 | 281 | 56,000 |
1998/06/16 | 295 | 295 | 281 | 281 | 33,000 |
1998/06/15 | 298 | 298 | 290 | 290 | 47,000 |
1998/06/12 | 280 | 283 | 280 | 280 | 152,000 |
1998/06/11 | 291 | 291 | 281 | 281 | 41,000 |
1998/06/10 | 293 | 294 | 293 | 293 | 16,000 |
1998/06/09 | 294 | 294 | 285 | 294 | 60,000 |
1998/06/08 | 300 | 300 | 292 | 292 | 52,000 |
1998/06/05 | 299 | 300 | 299 | 300 | 35,000 |
1998/06/04 | 300 | 300 | 299 | 299 | 66,000 |
1998/06/03 | 301 | 305 | 300 | 301 | 158,000 |
1998/06/02 | 310 | 310 | 300 | 300 | 204,000 |
1998/06/01 | 319 | 319 | 310 | 310 | 59,000 |
1998/05/29 | 315 | 320 | 311 | 311 | 32,000 |
1998/05/28 | 310 | 325 | 310 | 319 | 28,000 |
1998/05/27 | 324 | 331 | 310 | 310 | 74,000 |
1998/05/26 | 314 | 324 | 314 | 324 | 58,000 |
1998/05/25 | 310 | 314 | 309 | 314 | 47,000 |
1998/05/22 | 325 | 325 | 306 | 306 | 65,000 |
1998/05/21 | 315 | 320 | 315 | 318 | 19,000 |
1998/05/20 | 320 | 321 | 314 | 314 | 45,000 |
1998/05/19 | 300 | 301 | 300 | 301 | 19,000 |
1998/05/18 | 308 | 309 | 299 | 309 | 38,000 |
1998/05/15 | 314 | 320 | 303 | 303 | 61,000 |
1998/05/14 | 320 | 320 | 301 | 301 | 58,000 |
1998/05/13 | 314 | 319 | 312 | 318 | 132,000 |
1998/05/12 | 316 | 318 | 309 | 310 | 65,000 |
1998/05/11 | 304 | 317 | 304 | 317 | 24,000 |
1998/05/08 | 301 | 304 | 301 | 304 | 49,000 |
1998/05/07 | 305 | 305 | 300 | 301 | 51,000 |
1998/05/06 | 315 | 315 | 305 | 306 | 30,000 |
1998/05/01 | 322 | 322 | 308 | 310 | 56,000 |
1998/04/30 | 310 | 313 | 305 | 308 | 21,000 |
1998/04/28 | 310 | 320 | 310 | 310 | 74,000 |
1998/04/27 | 315 | 315 | 310 | 310 | 68,000 |
1998/04/24 | 312 | 317 | 312 | 313 | 65,000 |
1998/04/23 | 319 | 319 | 310 | 315 | 82,000 |
1998/04/22 | 324 | 324 | 311 | 317 | 69,000 |
1998/04/21 | 315 | 324 | 314 | 324 | 21,000 |
1998/04/20 | 324 | 324 | 312 | 315 | 28,000 |
1998/04/17 | 330 | 330 | 315 | 316 | 39,000 |
1998/04/16 | 335 | 340 | 325 | 325 | 67,000 |
1998/04/15 | 344 | 351 | 338 | 339 | 47,000 |
1998/04/14 | 345 | 345 | 338 | 338 | 47,000 |
1998/04/13 | 354 | 354 | 335 | 335 | 53,000 |
1998/04/10 | 357 | 357 | 330 | 341 | 146,000 |
1998/04/09 | 359 | 359 | 351 | 352 | 88,000 |
1998/04/08 | 344 | 360 | 343 | 359 | 119,000 |
1998/04/07 | 330 | 350 | 325 | 349 | 119,000 |
1998/04/06 | 305 | 310 | 299 | 310 | 74,000 |
1998/04/03 | 314 | 314 | 295 | 300 | 68,000 |
1998/04/02 | 316 | 316 | 280 | 285 | 89,000 |
1998/04/01 | 320 | 320 | 310 | 315 | 65,000 |
1998/03/31 | 330 | 330 | 308 | 310 | 129,000 |
1998/03/30 | 339 | 339 | 330 | 330 | 73,000 |
1998/03/27 | 352 | 358 | 335 | 340 | 43,000 |
1998/03/26 | 348 | 368 | 348 | 352 | 49,000 |
1998/03/25 | 339 | 348 | 336 | 348 | 62,000 |
1998/03/24 | 332 | 338 | 332 | 338 | 55,000 |
1998/03/23 | 339 | 343 | 331 | 331 | 169,000 |
1998/03/20 | 344 | 350 | 336 | 336 | 154,000 |
1998/03/19 | 345 | 347 | 340 | 341 | 65,000 |
1998/03/18 | 350 | 357 | 345 | 345 | 137,000 |
1998/03/17 | 349 | 352 | 346 | 350 | 172,000 |
1998/03/16 | 365 | 365 | 343 | 345 | 112,000 |
1998/03/13 | 344 | 361 | 340 | 361 | 146,000 |
1998/03/12 | 352 | 355 | 346 | 346 | 63,000 |
1998/03/11 | 364 | 364 | 350 | 352 | 63,000 |
1998/03/10 | 355 | 360 | 355 | 360 | 62,000 |
1998/03/09 | 362 | 363 | 355 | 355 | 188,000 |
1998/03/06 | 362 | 365 | 361 | 362 | 133,000 |
1998/03/05 | 366 | 368 | 362 | 365 | 53,000 |
1998/03/04 | 380 | 380 | 368 | 368 | 28,000 |
1998/03/03 | 388 | 388 | 376 | 381 | 140,000 |
1998/03/02 | 380 | 384 | 375 | 384 | 170,000 |
1998/02/27 | 370 | 380 | 361 | 365 | 147,000 |
1998/02/26 | 365 | 365 | 360 | 363 | 113,000 |
1998/02/25 | 360 | 365 | 355 | 361 | 489,000 |
1998/02/24 | 362 | 364 | 358 | 360 | 299,000 |
1998/02/23 | 369 | 369 | 360 | 364 | 325,000 |
1998/02/20 | 400 | 409 | 366 | 370 | 1,472,000 |
1998/02/19 | 369 | 396 | 369 | 395 | 1,690,000 |
1998/02/18 | 341 | 395 | 341 | 361 | 1,047,000 |
1998/02/17 | 320 | 336 | 314 | 336 | 119,000 |
1998/02/16 | 326 | 328 | 313 | 315 | 45,000 |
1998/02/13 | 336 | 336 | 325 | 326 | 67,000 |
1998/02/12 | 333 | 338 | 330 | 335 | 135,000 |
1998/02/10 | 330 | 330 | 325 | 328 | 108,000 |
1998/02/09 | 320 | 325 | 319 | 325 | 93,000 |
1998/02/06 | 315 | 318 | 313 | 315 | 260,000 |
1998/02/05 | 301 | 309 | 300 | 309 | 219,000 |
1998/02/04 | 305 | 307 | 300 | 300 | 66,000 |
1998/02/03 | 314 | 314 | 295 | 297 | 79,000 |
1998/02/02 | 308 | 309 | 293 | 299 | 90,000 |
1998/01/30 | 308 | 308 | 299 | 299 | 132,000 |
1998/01/29 | 320 | 320 | 305 | 308 | 104,000 |
1998/01/28 | 315 | 325 | 313 | 313 | 145,000 |
1998/01/27 | 311 | 316 | 310 | 312 | 258,000 |
1998/01/26 | 288 | 318 | 288 | 302 | 154,000 |
1998/01/23 | 281 | 281 | 270 | 279 | 117,000 |
1998/01/22 | 278 | 279 | 270 | 273 | 100,000 |
1998/01/21 | 271 | 275 | 270 | 274 | 104,000 |
1998/01/20 | 274 | 279 | 264 | 264 | 47,000 |
1998/01/19 | 269 | 285 | 266 | 281 | 138,000 |
1998/01/16 | 231 | 250 | 231 | 250 | 97,000 |
1998/01/14 | 235 | 236 | 231 | 231 | 59,000 |
1998/01/13 | 234 | 234 | 231 | 231 | 73,000 |
1998/01/12 | 239 | 239 | 235 | 235 | 26,000 |
1998/01/09 | 240 | 247 | 240 | 240 | 33,000 |
1998/01/08 | 239 | 250 | 239 | 250 | 35,000 |
1998/01/07 | 235 | 240 | 235 | 237 | 116,000 |
1998/01/06 | 243 | 243 | 230 | 232 | 44,000 |
1998/01/05 | 244 | 249 | 240 | 243 | 43,000 |