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 |
|---|---|---|---|---|---|
| 2002/12/30 | 239 | 239 | 235 | 238 | 25,000 |
| 2002/12/27 | 228 | 239 | 228 | 239 | 64,000 |
| 2002/12/26 | 220 | 227 | 219 | 227 | 75,000 |
| 2002/12/25 | 219 | 220 | 218 | 220 | 89,000 |
| 2002/12/24 | 219 | 224 | 217 | 219 | 96,000 |
| 2002/12/20 | 221 | 224 | 215 | 224 | 175,000 |
| 2002/12/19 | 213 | 221 | 213 | 221 | 79,000 |
| 2002/12/18 | 223 | 223 | 212 | 213 | 169,000 |
| 2002/12/17 | 220 | 220 | 216 | 219 | 69,000 |
| 2002/12/16 | 221 | 221 | 216 | 217 | 93,000 |
| 2002/12/13 | 219 | 222 | 217 | 220 | 216,000 |
| 2002/12/12 | 223 | 223 | 220 | 220 | 52,000 |
| 2002/12/11 | 219 | 223 | 219 | 220 | 85,000 |
| 2002/12/10 | 217 | 220 | 216 | 220 | 54,000 |
| 2002/12/09 | 218 | 219 | 217 | 217 | 32,000 |
| 2002/12/06 | 221 | 222 | 216 | 222 | 83,000 |
| 2002/12/05 | 221 | 224 | 219 | 224 | 49,000 |
| 2002/12/04 | 222 | 224 | 221 | 221 | 81,000 |
| 2002/12/03 | 227 | 227 | 221 | 225 | 124,000 |
| 2002/12/02 | 230 | 230 | 224 | 230 | 113,000 |
| 2002/11/29 | 222 | 229 | 222 | 226 | 129,000 |
| 2002/11/28 | 226 | 227 | 222 | 222 | 37,000 |
| 2002/11/27 | 227 | 228 | 222 | 226 | 71,000 |
| 2002/11/26 | 228 | 228 | 223 | 223 | 47,000 |
| 2002/11/25 | 221 | 230 | 221 | 225 | 73,000 |
| 2002/11/22 | 219 | 222 | 215 | 220 | 50,000 |
| 2002/11/21 | 214 | 218 | 214 | 218 | 39,000 |
| 2002/11/20 | 203 | 217 | 203 | 215 | 77,000 |
| 2002/11/19 | 217 | 217 | 200 | 200 | 91,000 |
| 2002/11/18 | 224 | 224 | 215 | 217 | 40,000 |
| 2002/11/15 | 222 | 225 | 222 | 224 | 76,000 |
| 2002/11/14 | 226 | 226 | 220 | 222 | 64,000 |
| 2002/11/13 | 226 | 228 | 225 | 226 | 26,000 |
| 2002/11/12 | 225 | 229 | 224 | 229 | 40,000 |
| 2002/11/11 | 229 | 229 | 224 | 224 | 38,000 |
| 2002/11/08 | 232 | 232 | 229 | 229 | 32,000 |
| 2002/11/07 | 231 | 233 | 231 | 233 | 46,000 |
| 2002/11/06 | 233 | 234 | 231 | 233 | 76,000 |
| 2002/11/05 | 232 | 233 | 229 | 233 | 42,000 |
| 2002/11/01 | 233 | 233 | 225 | 231 | 57,000 |
| 2002/10/31 | 235 | 235 | 229 | 229 | 29,000 |
| 2002/10/30 | 230 | 234 | 230 | 234 | 63,000 |
| 2002/10/29 | 233 | 233 | 230 | 231 | 21,000 |
| 2002/10/28 | 230 | 233 | 227 | 233 | 34,000 |
| 2002/10/25 | 227 | 230 | 227 | 230 | 23,000 |
| 2002/10/24 | 232 | 232 | 223 | 227 | 38,000 |
| 2002/10/23 | 225 | 233 | 225 | 232 | 53,000 |
| 2002/10/22 | 231 | 231 | 225 | 225 | 24,000 |
| 2002/10/21 | 235 | 236 | 231 | 234 | 45,000 |
| 2002/10/18 | 233 | 235 | 231 | 231 | 39,000 |
| 2002/10/17 | 233 | 234 | 232 | 233 | 54,000 |
| 2002/10/16 | 233 | 234 | 227 | 233 | 49,000 |
| 2002/10/15 | 233 | 233 | 228 | 232 | 49,000 |
| 2002/10/11 | 220 | 225 | 216 | 224 | 68,000 |
| 2002/10/10 | 219 | 221 | 213 | 218 | 112,000 |
| 2002/10/09 | 225 | 226 | 221 | 221 | 25,000 |
| 2002/10/08 | 225 | 227 | 222 | 223 | 15,000 |
| 2002/10/07 | 224 | 230 | 224 | 225 | 42,000 |
| 2002/10/04 | 229 | 234 | 228 | 234 | 36,000 |
| 2002/10/03 | 234 | 234 | 232 | 232 | 105,000 |
| 2002/10/02 | 235 | 235 | 231 | 233 | 43,000 |
| 2002/10/01 | 234 | 234 | 229 | 231 | 31,000 |
| 2002/09/30 | 235 | 236 | 231 | 233 | 18,000 |
| 2002/09/27 | 233 | 236 | 231 | 236 | 74,000 |
| 2002/09/26 | 229 | 229 | 221 | 228 | 66,000 |
| 2002/09/25 | 223 | 230 | 220 | 230 | 55,000 |
| 2002/09/24 | 230 | 235 | 230 | 234 | 66,000 |
| 2002/09/20 | 233 | 234 | 228 | 234 | 98,000 |
| 2002/09/19 | 229 | 235 | 228 | 233 | 82,000 |
| 2002/09/18 | 229 | 229 | 226 | 227 | 30,000 |
| 2002/09/17 | 227 | 230 | 225 | 230 | 109,000 |
| 2002/09/13 | 222 | 226 | 222 | 226 | 271,000 |
| 2002/09/12 | 231 | 232 | 228 | 230 | 36,000 |
| 2002/09/11 | 227 | 232 | 227 | 228 | 42,000 |
| 2002/09/10 | 227 | 231 | 227 | 227 | 52,000 |
| 2002/09/09 | 225 | 226 | 225 | 226 | 19,000 |
| 2002/09/06 | 225 | 225 | 222 | 222 | 70,000 |
| 2002/09/05 | 221 | 225 | 220 | 224 | 64,000 |
| 2002/09/04 | 223 | 223 | 220 | 222 | 69,000 |
| 2002/09/03 | 228 | 228 | 223 | 223 | 58,000 |
| 2002/09/02 | 230 | 230 | 227 | 228 | 93,000 |
| 2002/08/30 | 231 | 231 | 227 | 230 | 70,000 |
| 2002/08/29 | 230 | 230 | 228 | 228 | 40,000 |
| 2002/08/28 | 231 | 232 | 229 | 232 | 96,000 |
| 2002/08/27 | 232 | 233 | 227 | 227 | 48,000 |
| 2002/08/26 | 232 | 238 | 232 | 238 | 66,000 |
| 2002/08/23 | 233 | 234 | 232 | 232 | 41,000 |
| 2002/08/22 | 234 | 235 | 230 | 235 | 94,000 |
| 2002/08/21 | 234 | 234 | 231 | 234 | 37,000 |
| 2002/08/20 | 230 | 234 | 230 | 234 | 81,000 |
| 2002/08/19 | 238 | 238 | 231 | 233 | 59,000 |
| 2002/08/16 | 242 | 242 | 235 | 239 | 55,000 |
| 2002/08/15 | 242 | 242 | 239 | 242 | 206,000 |
| 2002/08/14 | 237 | 240 | 237 | 238 | 41,000 |
| 2002/08/13 | 236 | 236 | 235 | 236 | 18,000 |
| 2002/08/12 | 240 | 241 | 236 | 236 | 33,000 |
| 2002/08/09 | 238 | 242 | 238 | 242 | 71,000 |
| 2002/08/08 | 234 | 234 | 233 | 234 | 47,000 |
| 2002/08/07 | 238 | 238 | 232 | 234 | 48,000 |
| 2002/08/06 | 238 | 238 | 236 | 236 | 30,000 |
| 2002/08/05 | 238 | 240 | 238 | 239 | 19,000 |
| 2002/08/02 | 238 | 241 | 236 | 239 | 50,000 |
| 2002/08/01 | 240 | 241 | 237 | 238 | 44,000 |
| 2002/07/31 | 242 | 242 | 237 | 238 | 29,000 |
| 2002/07/30 | 244 | 244 | 237 | 240 | 74,000 |
| 2002/07/29 | 234 | 246 | 230 | 246 | 157,000 |
| 2002/07/26 | 229 | 238 | 228 | 236 | 82,000 |
| 2002/07/25 | 227 | 235 | 225 | 227 | 110,000 |
| 2002/07/24 | 226 | 228 | 225 | 225 | 33,000 |
| 2002/07/23 | 231 | 231 | 226 | 226 | 45,000 |
| 2002/07/22 | 230 | 238 | 229 | 231 | 121,000 |
| 2002/07/19 | 231 | 231 | 226 | 226 | 31,000 |
| 2002/07/18 | 235 | 235 | 229 | 229 | 72,000 |
| 2002/07/17 | 225 | 229 | 224 | 225 | 40,000 |
| 2002/07/16 | 230 | 230 | 225 | 225 | 49,000 |
| 2002/07/15 | 238 | 238 | 230 | 230 | 124,000 |
| 2002/07/12 | 236 | 238 | 233 | 233 | 37,000 |
| 2002/07/11 | 234 | 237 | 232 | 236 | 29,000 |
| 2002/07/10 | 235 | 237 | 234 | 234 | 32,000 |
| 2002/07/09 | 235 | 237 | 232 | 235 | 65,000 |
| 2002/07/08 | 236 | 237 | 234 | 237 | 38,000 |
| 2002/07/05 | 239 | 239 | 235 | 235 | 14,000 |
| 2002/07/04 | 240 | 240 | 237 | 238 | 22,000 |
| 2002/07/03 | 235 | 240 | 235 | 240 | 36,000 |
| 2002/07/02 | 234 | 235 | 230 | 235 | 40,000 |
| 2002/07/01 | 236 | 237 | 234 | 234 | 32,000 |
| 2002/06/28 | 223 | 240 | 223 | 231 | 83,000 |
| 2002/06/27 | 226 | 227 | 222 | 222 | 35,000 |
| 2002/06/26 | 226 | 227 | 225 | 225 | 31,000 |
| 2002/06/25 | 230 | 230 | 227 | 228 | 18,000 |
| 2002/06/24 | 227 | 230 | 226 | 230 | 22,000 |
| 2002/06/21 | 225 | 227 | 225 | 226 | 23,000 |
| 2002/06/20 | 225 | 227 | 225 | 226 | 41,000 |
| 2002/06/19 | 230 | 230 | 225 | 225 | 46,000 |
| 2002/06/18 | 230 | 230 | 226 | 228 | 43,000 |
| 2002/06/17 | 238 | 238 | 230 | 230 | 86,000 |
| 2002/06/14 | 242 | 242 | 233 | 233 | 297,000 |
| 2002/06/13 | 238 | 240 | 237 | 240 | 22,000 |
| 2002/06/12 | 239 | 239 | 237 | 239 | 37,000 |
| 2002/06/11 | 237 | 240 | 237 | 239 | 21,000 |
| 2002/06/10 | 238 | 240 | 235 | 237 | 36,000 |
| 2002/06/07 | 239 | 240 | 235 | 240 | 54,000 |
| 2002/06/06 | 245 | 245 | 236 | 236 | 68,000 |
| 2002/06/05 | 244 | 246 | 242 | 245 | 42,000 |
| 2002/06/04 | 249 | 249 | 240 | 241 | 48,000 |
| 2002/06/03 | 247 | 250 | 246 | 249 | 53,000 |
| 2002/05/31 | 248 | 248 | 243 | 246 | 48,000 |
| 2002/05/30 | 244 | 248 | 244 | 248 | 57,000 |
| 2002/05/29 | 245 | 246 | 244 | 245 | 34,000 |
| 2002/05/28 | 246 | 246 | 243 | 243 | 61,000 |
| 2002/05/27 | 240 | 246 | 240 | 242 | 77,000 |
| 2002/05/24 | 245 | 245 | 240 | 240 | 48,000 |
| 2002/05/23 | 242 | 244 | 234 | 244 | 43,000 |
| 2002/05/22 | 240 | 243 | 238 | 238 | 54,000 |
| 2002/05/21 | 234 | 238 | 232 | 238 | 48,000 |
| 2002/05/20 | 235 | 235 | 231 | 231 | 93,000 |
| 2002/05/17 | 233 | 235 | 225 | 225 | 130,000 |
| 2002/05/16 | 233 | 235 | 233 | 235 | 32,000 |
| 2002/05/15 | 233 | 233 | 230 | 231 | 65,000 |
| 2002/05/14 | 233 | 234 | 231 | 233 | 51,000 |
| 2002/05/13 | 235 | 235 | 232 | 232 | 24,000 |
| 2002/05/10 | 236 | 237 | 234 | 234 | 48,000 |
| 2002/05/09 | 240 | 241 | 237 | 237 | 52,000 |
| 2002/05/08 | 238 | 241 | 237 | 237 | 37,000 |
| 2002/05/07 | 242 | 243 | 239 | 239 | 48,000 |
| 2002/05/02 | 242 | 245 | 242 | 244 | 17,000 |
| 2002/05/01 | 243 | 244 | 239 | 239 | 34,000 |
| 2002/04/30 | 242 | 242 | 238 | 241 | 36,000 |
| 2002/04/26 | 242 | 245 | 240 | 242 | 51,000 |
| 2002/04/25 | 242 | 242 | 242 | 242 | 15,000 |
| 2002/04/24 | 243 | 244 | 242 | 242 | 30,000 |
| 2002/04/23 | 247 | 247 | 243 | 244 | 27,000 |
| 2002/04/22 | 248 | 248 | 246 | 248 | 48,000 |
| 2002/04/19 | 243 | 248 | 242 | 248 | 36,000 |
| 2002/04/18 | 244 | 247 | 242 | 243 | 42,000 |
| 2002/04/17 | 247 | 247 | 246 | 246 | 36,000 |
| 2002/04/16 | 244 | 247 | 244 | 247 | 31,000 |
| 2002/04/15 | 247 | 247 | 238 | 245 | 52,000 |
| 2002/04/12 | 236 | 247 | 236 | 247 | 58,000 |
| 2002/04/11 | 246 | 246 | 236 | 236 | 30,000 |
| 2002/04/10 | 241 | 247 | 241 | 247 | 53,000 |
| 2002/04/09 | 245 | 246 | 241 | 241 | 53,000 |
| 2002/04/08 | 243 | 245 | 243 | 244 | 58,000 |
| 2002/04/05 | 240 | 243 | 240 | 243 | 39,000 |
| 2002/04/04 | 238 | 241 | 236 | 240 | 51,000 |
| 2002/04/03 | 235 | 238 | 233 | 237 | 29,000 |
| 2002/04/02 | 230 | 233 | 230 | 233 | 30,000 |
| 2002/04/01 | 238 | 238 | 230 | 233 | 64,000 |
| 2002/03/29 | 240 | 240 | 232 | 232 | 75,000 |
| 2002/03/28 | 241 | 241 | 238 | 238 | 31,000 |
| 2002/03/27 | 236 | 242 | 236 | 242 | 43,000 |
| 2002/03/26 | 235 | 240 | 235 | 240 | 51,000 |
| 2002/03/25 | 242 | 242 | 235 | 236 | 111,000 |
| 2002/03/22 | 243 | 245 | 240 | 240 | 86,000 |
| 2002/03/20 | 247 | 247 | 240 | 243 | 58,000 |
| 2002/03/19 | 243 | 244 | 238 | 243 | 144,000 |
| 2002/03/18 | 246 | 246 | 240 | 241 | 101,000 |
| 2002/03/15 | 245 | 245 | 240 | 241 | 68,000 |
| 2002/03/14 | 243 | 245 | 240 | 240 | 63,000 |
| 2002/03/13 | 245 | 248 | 240 | 240 | 65,000 |
| 2002/03/12 | 250 | 250 | 245 | 245 | 42,000 |
| 2002/03/11 | 248 | 251 | 243 | 243 | 79,000 |
| 2002/03/08 | 244 | 248 | 243 | 243 | 343,000 |
| 2002/03/07 | 244 | 249 | 242 | 249 | 84,000 |
| 2002/03/06 | 248 | 248 | 244 | 244 | 54,000 |
| 2002/03/05 | 258 | 258 | 247 | 248 | 52,000 |
| 2002/03/04 | 250 | 259 | 250 | 253 | 79,000 |
| 2002/03/01 | 253 | 254 | 246 | 250 | 68,000 |
| 2002/02/28 | 250 | 255 | 245 | 255 | 104,000 |
| 2002/02/27 | 240 | 250 | 240 | 250 | 106,000 |
| 2002/02/26 | 236 | 240 | 221 | 237 | 54,000 |
| 2002/02/25 | 242 | 245 | 240 | 245 | 33,000 |
| 2002/02/22 | 241 | 245 | 238 | 245 | 45,000 |
| 2002/02/21 | 228 | 243 | 227 | 242 | 44,000 |
| 2002/02/20 | 225 | 229 | 225 | 229 | 102,000 |
| 2002/02/19 | 232 | 237 | 231 | 237 | 35,000 |
| 2002/02/18 | 235 | 238 | 232 | 232 | 15,000 |
| 2002/02/15 | 243 | 245 | 239 | 245 | 217,000 |
| 2002/02/14 | 237 | 244 | 237 | 241 | 70,000 |
| 2002/02/13 | 230 | 238 | 230 | 237 | 72,000 |
| 2002/02/12 | 225 | 231 | 225 | 231 | 46,000 |
| 2002/02/08 | 213 | 218 | 213 | 216 | 96,000 |
| 2002/02/07 | 211 | 215 | 210 | 215 | 31,000 |
| 2002/02/06 | 212 | 214 | 210 | 210 | 35,000 |
| 2002/02/05 | 215 | 215 | 210 | 212 | 49,000 |
| 2002/02/04 | 216 | 217 | 214 | 216 | 56,000 |
| 2002/02/01 | 214 | 216 | 214 | 216 | 194,000 |
| 2002/01/31 | 215 | 219 | 215 | 216 | 25,000 |
| 2002/01/30 | 216 | 217 | 216 | 217 | 28,000 |
| 2002/01/29 | 217 | 217 | 216 | 217 | 28,000 |
| 2002/01/28 | 220 | 222 | 217 | 217 | 22,000 |
| 2002/01/25 | 215 | 220 | 215 | 220 | 33,000 |
| 2002/01/24 | 222 | 226 | 217 | 219 | 46,000 |
| 2002/01/23 | 221 | 225 | 221 | 224 | 30,000 |
| 2002/01/22 | 234 | 234 | 223 | 227 | 46,000 |
| 2002/01/21 | 224 | 233 | 221 | 233 | 107,000 |
| 2002/01/18 | 211 | 219 | 211 | 219 | 54,000 |
| 2002/01/17 | 217 | 217 | 210 | 211 | 50,000 |
| 2002/01/16 | 216 | 217 | 210 | 216 | 54,000 |
| 2002/01/15 | 217 | 218 | 216 | 217 | 44,000 |
| 2002/01/11 | 225 | 225 | 214 | 214 | 141,000 |
| 2002/01/10 | 226 | 226 | 223 | 224 | 45,000 |
| 2002/01/09 | 225 | 227 | 223 | 223 | 40,000 |
| 2002/01/08 | 229 | 230 | 224 | 224 | 72,000 |
| 2002/01/07 | 226 | 229 | 225 | 225 | 25,000 |
| 2002/01/04 | 226 | 230 | 225 | 230 | 22,000 |