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 |
|---|---|---|---|---|---|
| 2003/12/30 | 262 | 267 | 262 | 266 | 286,000 |
| 2003/12/29 | 267 | 267 | 261 | 264 | 69,000 |
| 2003/12/26 | 256 | 264 | 256 | 264 | 138,000 |
| 2003/12/25 | 267 | 270 | 258 | 259 | 234,000 |
| 2003/12/24 | 268 | 271 | 267 | 270 | 115,000 |
| 2003/12/22 | 263 | 271 | 262 | 271 | 196,000 |
| 2003/12/19 | 263 | 263 | 261 | 263 | 81,000 |
| 2003/12/18 | 264 | 264 | 260 | 263 | 88,000 |
| 2003/12/17 | 260 | 265 | 259 | 262 | 232,000 |
| 2003/12/16 | 258 | 259 | 255 | 257 | 62,000 |
| 2003/12/15 | 258 | 260 | 255 | 258 | 193,000 |
| 2003/12/12 | 258 | 258 | 255 | 257 | 219,000 |
| 2003/12/11 | 256 | 256 | 250 | 254 | 97,000 |
| 2003/12/10 | 258 | 258 | 252 | 256 | 68,000 |
| 2003/12/09 | 251 | 258 | 251 | 258 | 174,000 |
| 2003/12/08 | 253 | 254 | 249 | 250 | 99,000 |
| 2003/12/05 | 250 | 252 | 250 | 250 | 104,000 |
| 2003/12/04 | 249 | 250 | 247 | 248 | 81,000 |
| 2003/12/03 | 246 | 248 | 245 | 246 | 43,000 |
| 2003/12/02 | 249 | 249 | 247 | 247 | 79,000 |
| 2003/12/01 | 249 | 249 | 246 | 249 | 129,000 |
| 2003/11/28 | 248 | 250 | 247 | 248 | 95,000 |
| 2003/11/27 | 246 | 247 | 246 | 246 | 33,000 |
| 2003/11/26 | 246 | 249 | 245 | 247 | 29,000 |
| 2003/11/25 | 244 | 246 | 243 | 246 | 71,000 |
| 2003/11/21 | 247 | 247 | 242 | 242 | 44,000 |
| 2003/11/20 | 242 | 246 | 239 | 243 | 47,000 |
| 2003/11/19 | 238 | 240 | 237 | 239 | 70,000 |
| 2003/11/18 | 243 | 243 | 236 | 238 | 64,000 |
| 2003/11/17 | 247 | 247 | 243 | 243 | 90,000 |
| 2003/11/14 | 248 | 248 | 245 | 246 | 49,000 |
| 2003/11/13 | 249 | 250 | 247 | 249 | 41,000 |
| 2003/11/12 | 248 | 248 | 246 | 246 | 45,000 |
| 2003/11/11 | 248 | 249 | 243 | 248 | 134,000 |
| 2003/11/10 | 250 | 253 | 249 | 250 | 37,000 |
| 2003/11/07 | 252 | 253 | 249 | 250 | 59,000 |
| 2003/11/06 | 251 | 251 | 249 | 249 | 130,000 |
| 2003/11/05 | 252 | 254 | 251 | 252 | 41,000 |
| 2003/11/04 | 253 | 254 | 251 | 253 | 81,000 |
| 2003/10/31 | 254 | 254 | 250 | 251 | 99,000 |
| 2003/10/30 | 252 | 255 | 252 | 253 | 84,000 |
| 2003/10/29 | 254 | 256 | 252 | 252 | 81,000 |
| 2003/10/28 | 252 | 255 | 252 | 252 | 26,000 |
| 2003/10/27 | 253 | 259 | 251 | 251 | 94,000 |
| 2003/10/24 | 254 | 257 | 253 | 253 | 69,000 |
| 2003/10/23 | 259 | 259 | 252 | 252 | 102,000 |
| 2003/10/22 | 260 | 260 | 259 | 259 | 81,000 |
| 2003/10/21 | 265 | 268 | 260 | 261 | 175,000 |
| 2003/10/20 | 265 | 266 | 264 | 264 | 42,000 |
| 2003/10/17 | 263 | 265 | 262 | 262 | 45,000 |
| 2003/10/16 | 261 | 264 | 260 | 262 | 48,000 |
| 2003/10/15 | 265 | 265 | 261 | 262 | 68,000 |
| 2003/10/14 | 265 | 272 | 264 | 264 | 122,000 |
| 2003/10/10 | 258 | 265 | 258 | 265 | 120,000 |
| 2003/10/09 | 258 | 260 | 247 | 258 | 165,000 |
| 2003/10/08 | 262 | 262 | 259 | 259 | 111,000 |
| 2003/10/07 | 262 | 262 | 260 | 260 | 72,000 |
| 2003/10/06 | 267 | 267 | 259 | 260 | 162,000 |
| 2003/10/03 | 263 | 267 | 263 | 267 | 33,000 |
| 2003/10/02 | 263 | 267 | 259 | 267 | 67,000 |
| 2003/10/01 | 263 | 265 | 261 | 264 | 45,000 |
| 2003/09/30 | 260 | 262 | 259 | 262 | 61,000 |
| 2003/09/29 | 260 | 261 | 259 | 259 | 48,000 |
| 2003/09/26 | 265 | 266 | 262 | 262 | 58,000 |
| 2003/09/25 | 268 | 270 | 265 | 265 | 58,000 |
| 2003/09/24 | 274 | 277 | 270 | 274 | 107,000 |
| 2003/09/22 | 279 | 279 | 272 | 276 | 153,000 |
| 2003/09/19 | 277 | 277 | 275 | 276 | 108,000 |
| 2003/09/18 | 275 | 277 | 268 | 274 | 141,000 |
| 2003/09/17 | 275 | 277 | 273 | 274 | 79,000 |
| 2003/09/16 | 278 | 279 | 272 | 272 | 99,000 |
| 2003/09/12 | 278 | 278 | 273 | 275 | 376,000 |
| 2003/09/11 | 269 | 269 | 267 | 268 | 69,000 |
| 2003/09/10 | 267 | 270 | 267 | 269 | 67,000 |
| 2003/09/09 | 270 | 271 | 265 | 267 | 160,000 |
| 2003/09/08 | 260 | 263 | 260 | 261 | 91,000 |
| 2003/09/05 | 262 | 263 | 260 | 260 | 78,000 |
| 2003/09/04 | 261 | 263 | 260 | 260 | 74,000 |
| 2003/09/03 | 263 | 264 | 259 | 260 | 119,000 |
| 2003/09/02 | 265 | 265 | 262 | 263 | 67,000 |
| 2003/09/01 | 266 | 266 | 262 | 264 | 85,000 |
| 2003/08/29 | 265 | 265 | 261 | 263 | 96,000 |
| 2003/08/28 | 262 | 262 | 260 | 260 | 86,000 |
| 2003/08/27 | 265 | 265 | 261 | 262 | 101,000 |
| 2003/08/26 | 258 | 261 | 258 | 261 | 113,000 |
| 2003/08/25 | 258 | 259 | 257 | 257 | 65,000 |
| 2003/08/22 | 260 | 260 | 256 | 256 | 84,000 |
| 2003/08/21 | 257 | 260 | 257 | 258 | 55,000 |
| 2003/08/20 | 261 | 261 | 254 | 254 | 153,000 |
| 2003/08/19 | 263 | 263 | 258 | 260 | 99,000 |
| 2003/08/18 | 259 | 260 | 258 | 258 | 74,000 |
| 2003/08/15 | 261 | 261 | 255 | 256 | 65,000 |
| 2003/08/14 | 251 | 255 | 250 | 254 | 80,000 |
| 2003/08/13 | 251 | 254 | 249 | 249 | 73,000 |
| 2003/08/12 | 250 | 252 | 248 | 249 | 62,000 |
| 2003/08/11 | 250 | 250 | 248 | 248 | 36,000 |
| 2003/08/08 | 251 | 252 | 246 | 247 | 143,000 |
| 2003/08/07 | 252 | 253 | 251 | 251 | 60,000 |
| 2003/08/06 | 256 | 257 | 251 | 253 | 70,000 |
| 2003/08/05 | 260 | 260 | 257 | 257 | 60,000 |
| 2003/08/04 | 256 | 261 | 256 | 260 | 73,000 |
| 2003/08/01 | 262 | 262 | 256 | 256 | 125,000 |
| 2003/07/31 | 257 | 259 | 255 | 255 | 102,000 |
| 2003/07/30 | 260 | 263 | 255 | 257 | 111,000 |
| 2003/07/29 | 266 | 267 | 257 | 257 | 91,000 |
| 2003/07/28 | 257 | 262 | 257 | 260 | 46,000 |
| 2003/07/25 | 256 | 257 | 254 | 254 | 54,000 |
| 2003/07/24 | 258 | 258 | 255 | 255 | 54,000 |
| 2003/07/23 | 256 | 257 | 255 | 256 | 56,000 |
| 2003/07/22 | 256 | 258 | 255 | 256 | 91,000 |
| 2003/07/18 | 257 | 261 | 252 | 255 | 95,000 |
| 2003/07/17 | 259 | 259 | 251 | 252 | 109,000 |
| 2003/07/16 | 269 | 269 | 255 | 256 | 107,000 |
| 2003/07/15 | 269 | 270 | 267 | 268 | 190,000 |
| 2003/07/14 | 271 | 271 | 268 | 268 | 79,000 |
| 2003/07/11 | 269 | 271 | 268 | 268 | 70,000 |
| 2003/07/10 | 272 | 272 | 266 | 271 | 108,000 |
| 2003/07/09 | 273 | 273 | 269 | 269 | 107,000 |
| 2003/07/08 | 278 | 278 | 272 | 273 | 81,000 |
| 2003/07/07 | 274 | 276 | 273 | 274 | 81,000 |
| 2003/07/04 | 272 | 277 | 271 | 274 | 209,000 |
| 2003/07/03 | 281 | 281 | 272 | 272 | 286,000 |
| 2003/07/02 | 275 | 282 | 275 | 281 | 404,000 |
| 2003/07/01 | 276 | 276 | 272 | 274 | 146,000 |
| 2003/06/30 | 273 | 278 | 273 | 275 | 177,000 |
| 2003/06/27 | 275 | 278 | 270 | 273 | 207,000 |
| 2003/06/26 | 271 | 273 | 269 | 271 | 172,000 |
| 2003/06/25 | 268 | 270 | 267 | 267 | 110,000 |
| 2003/06/24 | 271 | 271 | 268 | 268 | 85,000 |
| 2003/06/23 | 276 | 276 | 270 | 271 | 150,000 |
| 2003/06/20 | 271 | 277 | 270 | 276 | 165,000 |
| 2003/06/19 | 268 | 269 | 266 | 266 | 129,000 |
| 2003/06/18 | 272 | 272 | 266 | 266 | 191,000 |
| 2003/06/17 | 271 | 274 | 270 | 270 | 84,000 |
| 2003/06/16 | 280 | 280 | 269 | 270 | 149,000 |
| 2003/06/13 | 269 | 285 | 269 | 273 | 504,000 |
| 2003/06/12 | 273 | 275 | 265 | 267 | 206,000 |
| 2003/06/11 | 283 | 283 | 272 | 272 | 156,000 |
| 2003/06/10 | 277 | 282 | 275 | 279 | 135,000 |
| 2003/06/09 | 280 | 281 | 276 | 278 | 224,000 |
| 2003/06/06 | 275 | 275 | 270 | 272 | 214,000 |
| 2003/06/05 | 284 | 284 | 273 | 274 | 262,000 |
| 2003/06/04 | 292 | 297 | 280 | 282 | 809,000 |
| 2003/06/03 | 295 | 305 | 284 | 287 | 1,989,000 |
| 2003/06/02 | 250 | 257 | 250 | 253 | 148,000 |
| 2003/05/30 | 253 | 253 | 248 | 249 | 143,000 |
| 2003/05/29 | 252 | 254 | 250 | 253 | 70,000 |
| 2003/05/28 | 249 | 250 | 245 | 247 | 90,000 |
| 2003/05/27 | 252 | 253 | 248 | 248 | 22,000 |
| 2003/05/26 | 248 | 254 | 248 | 253 | 52,000 |
| 2003/05/23 | 251 | 252 | 250 | 251 | 56,000 |
| 2003/05/22 | 255 | 255 | 250 | 252 | 80,000 |
| 2003/05/21 | 255 | 258 | 253 | 255 | 169,000 |
| 2003/05/20 | 248 | 253 | 248 | 252 | 68,000 |
| 2003/05/19 | 248 | 248 | 242 | 245 | 82,000 |
| 2003/05/16 | 251 | 252 | 246 | 248 | 96,000 |
| 2003/05/15 | 252 | 257 | 244 | 247 | 195,000 |
| 2003/05/14 | 244 | 251 | 244 | 250 | 72,000 |
| 2003/05/13 | 243 | 245 | 243 | 243 | 34,000 |
| 2003/05/12 | 243 | 243 | 240 | 242 | 21,000 |
| 2003/05/09 | 240 | 243 | 240 | 243 | 41,000 |
| 2003/05/08 | 245 | 245 | 239 | 239 | 43,000 |
| 2003/05/07 | 245 | 246 | 243 | 243 | 36,000 |
| 2003/05/06 | 243 | 246 | 242 | 245 | 37,000 |
| 2003/05/02 | 243 | 245 | 241 | 243 | 27,000 |
| 2003/05/01 | 243 | 245 | 241 | 243 | 68,000 |
| 2003/04/30 | 242 | 243 | 240 | 240 | 46,000 |
| 2003/04/28 | 244 | 244 | 238 | 238 | 71,000 |
| 2003/04/25 | 240 | 245 | 240 | 242 | 60,000 |
| 2003/04/24 | 241 | 242 | 240 | 240 | 49,000 |
| 2003/04/23 | 243 | 244 | 240 | 243 | 28,000 |
| 2003/04/22 | 245 | 245 | 241 | 241 | 37,000 |
| 2003/04/21 | 246 | 248 | 242 | 243 | 75,000 |
| 2003/04/18 | 243 | 244 | 241 | 244 | 33,000 |
| 2003/04/17 | 242 | 245 | 241 | 242 | 34,000 |
| 2003/04/16 | 248 | 248 | 244 | 245 | 52,000 |
| 2003/04/15 | 243 | 247 | 241 | 247 | 95,000 |
| 2003/04/14 | 240 | 244 | 240 | 240 | 42,000 |
| 2003/04/11 | 242 | 243 | 237 | 240 | 85,000 |
| 2003/04/10 | 245 | 245 | 240 | 241 | 38,000 |
| 2003/04/09 | 244 | 245 | 241 | 245 | 39,000 |
| 2003/04/08 | 246 | 246 | 242 | 243 | 23,000 |
| 2003/04/07 | 243 | 246 | 241 | 246 | 35,000 |
| 2003/04/04 | 242 | 245 | 241 | 245 | 29,000 |
| 2003/04/03 | 252 | 252 | 241 | 242 | 30,000 |
| 2003/04/02 | 240 | 250 | 240 | 250 | 21,000 |
| 2003/04/01 | 241 | 243 | 239 | 240 | 27,000 |
| 2003/03/31 | 249 | 250 | 240 | 240 | 39,000 |
| 2003/03/28 | 250 | 254 | 247 | 254 | 86,000 |
| 2003/03/27 | 245 | 255 | 245 | 250 | 124,000 |
| 2003/03/26 | 243 | 245 | 241 | 245 | 63,000 |
| 2003/03/25 | 237 | 243 | 237 | 243 | 74,000 |
| 2003/03/24 | 241 | 244 | 241 | 244 | 88,000 |
| 2003/03/20 | 237 | 241 | 237 | 241 | 66,000 |
| 2003/03/19 | 237 | 237 | 235 | 236 | 38,000 |
| 2003/03/18 | 242 | 242 | 237 | 237 | 52,000 |
| 2003/03/17 | 240 | 240 | 236 | 237 | 61,000 |
| 2003/03/14 | 240 | 244 | 238 | 239 | 265,000 |
| 2003/03/13 | 234 | 240 | 233 | 239 | 55,000 |
| 2003/03/12 | 232 | 238 | 232 | 233 | 81,000 |
| 2003/03/11 | 237 | 239 | 234 | 234 | 40,000 |
| 2003/03/10 | 235 | 238 | 233 | 236 | 86,000 |
| 2003/03/07 | 243 | 244 | 235 | 235 | 65,000 |
| 2003/03/06 | 240 | 245 | 240 | 242 | 71,000 |
| 2003/03/05 | 244 | 245 | 241 | 241 | 37,000 |
| 2003/03/04 | 242 | 243 | 240 | 243 | 54,000 |
| 2003/03/03 | 239 | 241 | 235 | 240 | 72,000 |
| 2003/02/28 | 242 | 242 | 238 | 239 | 48,000 |
| 2003/02/27 | 244 | 244 | 237 | 241 | 32,000 |
| 2003/02/26 | 240 | 240 | 239 | 239 | 13,000 |
| 2003/02/25 | 242 | 244 | 238 | 238 | 39,000 |
| 2003/02/24 | 245 | 247 | 243 | 243 | 56,000 |
| 2003/02/21 | 247 | 248 | 245 | 245 | 55,000 |
| 2003/02/20 | 251 | 251 | 248 | 248 | 36,000 |
| 2003/02/19 | 252 | 253 | 249 | 250 | 40,000 |
| 2003/02/18 | 252 | 252 | 247 | 250 | 99,000 |
| 2003/02/17 | 253 | 255 | 251 | 251 | 69,000 |
| 2003/02/14 | 244 | 250 | 243 | 248 | 95,000 |
| 2003/02/13 | 249 | 250 | 245 | 247 | 75,000 |
| 2003/02/12 | 245 | 249 | 243 | 248 | 111,000 |
| 2003/02/10 | 242 | 243 | 240 | 243 | 43,000 |
| 2003/02/07 | 235 | 245 | 235 | 243 | 40,000 |
| 2003/02/06 | 245 | 245 | 239 | 239 | 52,000 |
| 2003/02/05 | 240 | 247 | 238 | 240 | 82,000 |
| 2003/02/04 | 245 | 245 | 235 | 243 | 39,000 |
| 2003/02/03 | 231 | 244 | 226 | 244 | 87,000 |
| 2003/01/31 | 235 | 236 | 232 | 232 | 42,000 |
| 2003/01/30 | 239 | 239 | 235 | 235 | 21,000 |
| 2003/01/29 | 245 | 245 | 234 | 234 | 35,000 |
| 2003/01/28 | 240 | 245 | 239 | 245 | 51,000 |
| 2003/01/27 | 243 | 243 | 239 | 239 | 25,000 |
| 2003/01/24 | 244 | 246 | 243 | 243 | 61,000 |
| 2003/01/23 | 244 | 245 | 242 | 243 | 72,000 |
| 2003/01/22 | 244 | 245 | 242 | 244 | 56,000 |
| 2003/01/21 | 242 | 246 | 241 | 243 | 121,000 |
| 2003/01/20 | 241 | 242 | 240 | 241 | 121,000 |
| 2003/01/17 | 242 | 242 | 240 | 240 | 66,000 |
| 2003/01/16 | 240 | 242 | 239 | 242 | 69,000 |
| 2003/01/15 | 242 | 242 | 239 | 239 | 113,000 |
| 2003/01/14 | 237 | 241 | 237 | 241 | 62,000 |
| 2003/01/10 | 239 | 239 | 235 | 236 | 57,000 |
| 2003/01/09 | 236 | 239 | 236 | 239 | 34,000 |
| 2003/01/08 | 239 | 240 | 237 | 238 | 43,000 |
| 2003/01/07 | 244 | 244 | 239 | 240 | 57,000 |
| 2003/01/06 | 239 | 243 | 239 | 243 | 68,000 |