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 |
|---|---|---|---|---|---|
| 2001/12/28 | 227 | 232 | 227 | 231 | 30,000 |
| 2001/12/27 | 223 | 225 | 222 | 225 | 61,000 |
| 2001/12/26 | 230 | 230 | 223 | 223 | 42,000 |
| 2001/12/25 | 228 | 230 | 223 | 224 | 48,000 |
| 2001/12/21 | 231 | 231 | 225 | 229 | 64,000 |
| 2001/12/20 | 224 | 230 | 223 | 230 | 57,000 |
| 2001/12/19 | 237 | 237 | 223 | 223 | 79,000 |
| 2001/12/18 | 242 | 242 | 235 | 238 | 76,000 |
| 2001/12/17 | 242 | 242 | 233 | 233 | 131,000 |
| 2001/12/14 | 230 | 239 | 230 | 236 | 183,000 |
| 2001/12/13 | 247 | 249 | 246 | 249 | 34,000 |
| 2001/12/12 | 249 | 249 | 242 | 247 | 37,000 |
| 2001/12/11 | 240 | 248 | 240 | 248 | 90,000 |
| 2001/12/10 | 253 | 254 | 242 | 248 | 63,000 |
| 2001/12/07 | 259 | 260 | 253 | 253 | 39,000 |
| 2001/12/06 | 259 | 260 | 258 | 260 | 27,000 |
| 2001/12/05 | 257 | 259 | 255 | 259 | 29,000 |
| 2001/12/04 | 258 | 260 | 256 | 257 | 52,000 |
| 2001/12/03 | 265 | 265 | 253 | 254 | 48,000 |
| 2001/11/30 | 263 | 265 | 260 | 265 | 71,000 |
| 2001/11/29 | 264 | 264 | 252 | 263 | 51,000 |
| 2001/11/28 | 267 | 267 | 262 | 264 | 36,000 |
| 2001/11/27 | 269 | 270 | 266 | 270 | 40,000 |
| 2001/11/26 | 265 | 270 | 261 | 270 | 60,000 |
| 2001/11/22 | 270 | 270 | 266 | 269 | 78,000 |
| 2001/11/21 | 264 | 270 | 263 | 270 | 58,000 |
| 2001/11/20 | 263 | 268 | 263 | 264 | 43,000 |
| 2001/11/19 | 263 | 265 | 262 | 263 | 26,000 |
| 2001/11/16 | 260 | 266 | 259 | 265 | 113,000 |
| 2001/11/15 | 259 | 260 | 254 | 260 | 94,000 |
| 2001/11/14 | 265 | 265 | 259 | 259 | 79,000 |
| 2001/11/13 | 266 | 266 | 263 | 265 | 60,000 |
| 2001/11/12 | 268 | 268 | 266 | 267 | 62,000 |
| 2001/11/09 | 270 | 270 | 267 | 267 | 77,000 |
| 2001/11/08 | 267 | 270 | 264 | 270 | 79,000 |
| 2001/11/07 | 263 | 268 | 262 | 267 | 97,000 |
| 2001/11/06 | 264 | 268 | 250 | 263 | 125,000 |
| 2001/11/05 | 260 | 264 | 257 | 264 | 88,000 |
| 2001/11/02 | 263 | 268 | 260 | 261 | 127,000 |
| 2001/11/01 | 266 | 269 | 258 | 263 | 106,000 |
| 2001/10/31 | 265 | 266 | 260 | 265 | 67,000 |
| 2001/10/30 | 266 | 266 | 263 | 266 | 51,000 |
| 2001/10/29 | 271 | 271 | 267 | 267 | 43,000 |
| 2001/10/26 | 269 | 272 | 269 | 272 | 52,000 |
| 2001/10/25 | 264 | 272 | 264 | 269 | 92,000 |
| 2001/10/24 | 262 | 270 | 262 | 269 | 89,000 |
| 2001/10/23 | 257 | 262 | 257 | 262 | 44,000 |
| 2001/10/22 | 262 | 262 | 250 | 254 | 109,000 |
| 2001/10/19 | 257 | 259 | 255 | 258 | 55,000 |
| 2001/10/18 | 267 | 267 | 260 | 264 | 26,000 |
| 2001/10/17 | 268 | 269 | 264 | 269 | 24,000 |
| 2001/10/16 | 267 | 268 | 266 | 268 | 25,000 |
| 2001/10/15 | 266 | 267 | 261 | 267 | 50,000 |
| 2001/10/12 | 265 | 269 | 263 | 265 | 43,000 |
| 2001/10/11 | 265 | 265 | 255 | 260 | 42,000 |
| 2001/10/10 | 265 | 266 | 258 | 265 | 46,000 |
| 2001/10/09 | 261 | 266 | 260 | 266 | 49,000 |
| 2001/10/05 | 270 | 270 | 261 | 265 | 47,000 |
| 2001/10/04 | 270 | 274 | 270 | 274 | 60,000 |
| 2001/10/03 | 267 | 270 | 265 | 269 | 139,000 |
| 2001/10/02 | 257 | 265 | 257 | 265 | 60,000 |
| 2001/10/01 | 258 | 259 | 251 | 256 | 80,000 |
| 2001/09/28 | 246 | 255 | 246 | 251 | 62,000 |
| 2001/09/27 | 249 | 249 | 235 | 244 | 83,000 |
| 2001/09/26 | 249 | 253 | 246 | 253 | 48,000 |
| 2001/09/25 | 247 | 249 | 246 | 249 | 57,000 |
| 2001/09/21 | 245 | 249 | 244 | 246 | 92,000 |
| 2001/09/20 | 248 | 250 | 243 | 250 | 56,000 |
| 2001/09/19 | 240 | 246 | 237 | 245 | 88,000 |
| 2001/09/18 | 240 | 250 | 235 | 240 | 122,000 |
| 2001/09/17 | 248 | 248 | 236 | 241 | 92,000 |
| 2001/09/14 | 251 | 251 | 245 | 248 | 115,000 |
| 2001/09/13 | 239 | 250 | 239 | 241 | 68,000 |
| 2001/09/12 | 245 | 245 | 238 | 238 | 84,000 |
| 2001/09/11 | 255 | 255 | 250 | 254 | 54,000 |
| 2001/09/10 | 250 | 256 | 250 | 256 | 60,000 |
| 2001/09/07 | 265 | 266 | 251 | 251 | 65,000 |
| 2001/09/06 | 265 | 269 | 265 | 269 | 29,000 |
| 2001/09/05 | 266 | 270 | 265 | 265 | 33,000 |
| 2001/09/04 | 272 | 275 | 270 | 275 | 54,000 |
| 2001/09/03 | 281 | 281 | 272 | 272 | 74,000 |
| 2001/08/31 | 278 | 282 | 274 | 281 | 89,000 |
| 2001/08/30 | 276 | 278 | 275 | 277 | 30,000 |
| 2001/08/29 | 284 | 284 | 274 | 276 | 47,000 |
| 2001/08/28 | 280 | 282 | 278 | 282 | 65,000 |
| 2001/08/27 | 276 | 281 | 276 | 280 | 83,000 |
| 2001/08/24 | 274 | 281 | 274 | 278 | 57,000 |
| 2001/08/23 | 277 | 277 | 275 | 275 | 22,000 |
| 2001/08/22 | 275 | 277 | 273 | 277 | 18,000 |
| 2001/08/21 | 276 | 276 | 272 | 272 | 60,000 |
| 2001/08/20 | 277 | 277 | 275 | 275 | 27,000 |
| 2001/08/17 | 281 | 281 | 277 | 278 | 44,000 |
| 2001/08/16 | 280 | 280 | 277 | 277 | 41,000 |
| 2001/08/15 | 282 | 282 | 280 | 281 | 48,000 |
| 2001/08/14 | 280 | 280 | 278 | 279 | 28,000 |
| 2001/08/13 | 282 | 282 | 275 | 279 | 29,000 |
| 2001/08/10 | 277 | 280 | 277 | 278 | 16,000 |
| 2001/08/09 | 281 | 282 | 275 | 282 | 51,000 |
| 2001/08/08 | 277 | 281 | 277 | 281 | 63,000 |
| 2001/08/07 | 280 | 280 | 275 | 277 | 39,000 |
| 2001/08/06 | 279 | 280 | 277 | 280 | 15,000 |
| 2001/08/03 | 280 | 280 | 276 | 279 | 82,000 |
| 2001/08/02 | 280 | 281 | 276 | 280 | 233,000 |
| 2001/08/01 | 280 | 280 | 276 | 279 | 72,000 |
| 2001/07/31 | 270 | 279 | 270 | 279 | 42,000 |
| 2001/07/30 | 277 | 277 | 269 | 269 | 98,000 |
| 2001/07/27 | 272 | 278 | 271 | 273 | 30,000 |
| 2001/07/26 | 272 | 275 | 271 | 272 | 36,000 |
| 2001/07/25 | 273 | 275 | 271 | 272 | 30,000 |
| 2001/07/24 | 270 | 273 | 269 | 273 | 27,000 |
| 2001/07/23 | 276 | 276 | 268 | 274 | 65,000 |
| 2001/07/19 | 278 | 278 | 273 | 274 | 48,000 |
| 2001/07/18 | 283 | 283 | 274 | 277 | 84,000 |
| 2001/07/17 | 278 | 283 | 277 | 282 | 114,000 |
| 2001/07/16 | 282 | 282 | 275 | 279 | 59,000 |
| 2001/07/13 | 277 | 277 | 269 | 272 | 69,000 |
| 2001/07/12 | 271 | 277 | 270 | 277 | 37,000 |
| 2001/07/11 | 270 | 272 | 265 | 270 | 38,000 |
| 2001/07/10 | 266 | 270 | 265 | 270 | 33,000 |
| 2001/07/09 | 276 | 276 | 260 | 266 | 115,000 |
| 2001/07/06 | 277 | 280 | 277 | 278 | 34,000 |
| 2001/07/05 | 280 | 282 | 276 | 282 | 60,000 |
| 2001/07/04 | 276 | 285 | 275 | 282 | 225,000 |
| 2001/07/03 | 279 | 279 | 274 | 278 | 25,000 |
| 2001/07/02 | 284 | 284 | 273 | 278 | 38,000 |
| 2001/06/29 | 282 | 283 | 280 | 282 | 57,000 |
| 2001/06/28 | 274 | 282 | 274 | 279 | 31,000 |
| 2001/06/27 | 281 | 285 | 280 | 284 | 74,000 |
| 2001/06/26 | 278 | 280 | 277 | 280 | 69,000 |
| 2001/06/25 | 268 | 280 | 268 | 278 | 120,000 |
| 2001/06/22 | 266 | 268 | 264 | 267 | 30,000 |
| 2001/06/21 | 261 | 265 | 260 | 265 | 33,000 |
| 2001/06/20 | 265 | 265 | 260 | 261 | 32,000 |
| 2001/06/19 | 261 | 263 | 261 | 263 | 30,000 |
| 2001/06/18 | 262 | 262 | 261 | 261 | 23,000 |
| 2001/06/15 | 268 | 268 | 262 | 262 | 56,000 |
| 2001/06/14 | 265 | 265 | 263 | 264 | 27,000 |
| 2001/06/13 | 265 | 265 | 263 | 265 | 24,000 |
| 2001/06/12 | 268 | 268 | 264 | 264 | 61,000 |
| 2001/06/11 | 267 | 269 | 267 | 269 | 12,000 |
| 2001/06/08 | 265 | 267 | 265 | 267 | 167,000 |
| 2001/06/07 | 269 | 270 | 264 | 268 | 41,000 |
| 2001/06/06 | 265 | 269 | 264 | 266 | 48,000 |
| 2001/06/05 | 266 | 268 | 265 | 268 | 12,000 |
| 2001/06/04 | 264 | 266 | 264 | 266 | 17,000 |
| 2001/06/01 | 269 | 269 | 262 | 262 | 46,000 |
| 2001/05/31 | 265 | 266 | 264 | 265 | 37,000 |
| 2001/05/30 | 265 | 269 | 265 | 267 | 41,000 |
| 2001/05/29 | 270 | 270 | 263 | 265 | 93,000 |
| 2001/05/28 | 271 | 272 | 270 | 272 | 50,000 |
| 2001/05/25 | 279 | 280 | 270 | 274 | 62,000 |
| 2001/05/24 | 281 | 283 | 279 | 279 | 22,000 |
| 2001/05/23 | 280 | 285 | 280 | 283 | 50,000 |
| 2001/05/22 | 285 | 288 | 280 | 280 | 81,000 |
| 2001/05/21 | 283 | 286 | 279 | 286 | 189,000 |
| 2001/05/18 | 281 | 283 | 278 | 279 | 30,000 |
| 2001/05/17 | 282 | 283 | 277 | 283 | 132,000 |
| 2001/05/16 | 278 | 281 | 277 | 280 | 38,000 |
| 2001/05/15 | 282 | 283 | 276 | 277 | 81,000 |
| 2001/05/14 | 282 | 284 | 276 | 280 | 39,000 |
| 2001/05/11 | 281 | 283 | 281 | 282 | 21,000 |
| 2001/05/10 | 275 | 282 | 275 | 282 | 68,000 |
| 2001/05/09 | 280 | 280 | 276 | 276 | 61,000 |
| 2001/05/08 | 285 | 289 | 282 | 283 | 68,000 |
| 2001/05/07 | 289 | 289 | 285 | 285 | 52,000 |
| 2001/05/02 | 287 | 289 | 284 | 289 | 98,000 |
| 2001/05/01 | 283 | 288 | 282 | 288 | 95,000 |
| 2001/04/27 | 281 | 283 | 279 | 282 | 62,000 |
| 2001/04/26 | 279 | 285 | 279 | 283 | 174,000 |
| 2001/04/25 | 278 | 280 | 276 | 279 | 62,000 |
| 2001/04/24 | 276 | 281 | 274 | 280 | 73,000 |
| 2001/04/23 | 277 | 280 | 273 | 276 | 80,000 |
| 2001/04/20 | 280 | 280 | 270 | 270 | 86,000 |
| 2001/04/19 | 279 | 281 | 276 | 280 | 87,000 |
| 2001/04/18 | 277 | 279 | 274 | 279 | 82,000 |
| 2001/04/17 | 280 | 280 | 273 | 278 | 175,000 |
| 2001/04/16 | 270 | 275 | 269 | 271 | 149,000 |
| 2001/04/13 | 270 | 270 | 266 | 268 | 59,000 |
| 2001/04/12 | 261 | 269 | 261 | 266 | 108,000 |
| 2001/04/11 | 269 | 269 | 267 | 269 | 39,000 |
| 2001/04/10 | 267 | 268 | 265 | 267 | 22,000 |
| 2001/04/09 | 269 | 270 | 265 | 268 | 27,000 |
| 2001/04/06 | 270 | 272 | 260 | 264 | 197,000 |
| 2001/04/05 | 270 | 270 | 266 | 267 | 67,000 |
| 2001/04/04 | 267 | 269 | 263 | 265 | 58,000 |
| 2001/04/03 | 262 | 267 | 260 | 267 | 54,000 |
| 2001/04/02 | 264 | 264 | 257 | 260 | 78,000 |
| 2001/03/30 | 265 | 265 | 256 | 256 | 42,000 |
| 2001/03/29 | 265 | 269 | 260 | 267 | 53,000 |
| 2001/03/28 | 270 | 270 | 265 | 265 | 52,000 |
| 2001/03/27 | 264 | 271 | 264 | 270 | 83,000 |
| 2001/03/26 | 260 | 271 | 260 | 271 | 120,000 |
| 2001/03/23 | 263 | 266 | 256 | 265 | 53,000 |
| 2001/03/22 | 264 | 268 | 261 | 261 | 45,000 |
| 2001/03/21 | 262 | 265 | 260 | 265 | 115,000 |
| 2001/03/19 | 252 | 263 | 252 | 260 | 68,000 |
| 2001/03/16 | 258 | 260 | 257 | 257 | 44,000 |
| 2001/03/15 | 258 | 260 | 251 | 258 | 85,000 |
| 2001/03/14 | 258 | 259 | 255 | 255 | 51,000 |
| 2001/03/13 | 256 | 259 | 250 | 256 | 52,000 |
| 2001/03/12 | 259 | 263 | 255 | 261 | 81,000 |
| 2001/03/09 | 260 | 264 | 258 | 264 | 197,000 |
| 2001/03/08 | 257 | 264 | 255 | 264 | 161,000 |
| 2001/03/07 | 254 | 259 | 254 | 258 | 61,000 |
| 2001/03/06 | 257 | 258 | 252 | 258 | 40,000 |
| 2001/03/05 | 250 | 254 | 250 | 252 | 23,000 |
| 2001/03/02 | 259 | 259 | 252 | 252 | 48,000 |
| 2001/03/01 | 260 | 260 | 253 | 255 | 60,000 |
| 2001/02/28 | 255 | 258 | 255 | 255 | 45,000 |
| 2001/02/27 | 258 | 260 | 254 | 254 | 37,000 |
| 2001/02/26 | 255 | 259 | 254 | 254 | 57,000 |
| 2001/02/23 | 253 | 260 | 253 | 259 | 95,000 |
| 2001/02/22 | 253 | 255 | 252 | 253 | 175,000 |
| 2001/02/21 | 255 | 258 | 253 | 255 | 20,000 |
| 2001/02/20 | 260 | 260 | 255 | 255 | 54,000 |
| 2001/02/19 | 256 | 257 | 251 | 257 | 33,000 |
| 2001/02/16 | 260 | 260 | 254 | 254 | 42,000 |
| 2001/02/15 | 258 | 263 | 256 | 259 | 106,000 |
| 2001/02/14 | 252 | 255 | 252 | 255 | 68,000 |
| 2001/02/13 | 254 | 254 | 253 | 253 | 56,000 |
| 2001/02/09 | 250 | 254 | 248 | 254 | 33,000 |
| 2001/02/08 | 253 | 254 | 247 | 250 | 72,000 |
| 2001/02/07 | 255 | 255 | 250 | 255 | 61,000 |
| 2001/02/06 | 253 | 255 | 251 | 255 | 51,000 |
| 2001/02/05 | 253 | 253 | 250 | 253 | 68,000 |
| 2001/02/02 | 250 | 254 | 246 | 250 | 259,000 |
| 2001/02/01 | 250 | 254 | 243 | 250 | 237,000 |
| 2001/01/31 | 248 | 250 | 244 | 250 | 60,000 |
| 2001/01/30 | 244 | 250 | 243 | 249 | 91,000 |
| 2001/01/29 | 241 | 250 | 241 | 244 | 76,000 |
| 2001/01/26 | 245 | 246 | 242 | 242 | 38,000 |
| 2001/01/25 | 243 | 249 | 243 | 249 | 64,000 |
| 2001/01/24 | 243 | 245 | 242 | 243 | 28,000 |
| 2001/01/23 | 245 | 245 | 241 | 241 | 32,000 |
| 2001/01/22 | 255 | 255 | 245 | 245 | 46,000 |
| 2001/01/19 | 251 | 257 | 250 | 250 | 29,000 |
| 2001/01/18 | 250 | 255 | 248 | 255 | 85,000 |
| 2001/01/17 | 243 | 255 | 243 | 254 | 79,000 |
| 2001/01/16 | 247 | 249 | 240 | 245 | 46,000 |
| 2001/01/15 | 250 | 250 | 243 | 249 | 66,000 |
| 2001/01/12 | 241 | 245 | 241 | 245 | 35,000 |
| 2001/01/11 | 242 | 248 | 240 | 248 | 74,000 |
| 2001/01/10 | 245 | 245 | 243 | 245 | 40,000 |
| 2001/01/09 | 240 | 246 | 240 | 243 | 36,000 |
| 2001/01/05 | 243 | 247 | 240 | 240 | 42,000 |
| 2001/01/04 | 250 | 250 | 243 | 243 | 53,000 |