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 |
|---|---|---|---|---|---|
| 2005/12/30 | 507 | 507 | 492 | 493 | 99,000 |
| 2005/12/29 | 488 | 508 | 488 | 503 | 318,000 |
| 2005/12/28 | 489 | 494 | 487 | 493 | 115,000 |
| 2005/12/27 | 487 | 495 | 487 | 487 | 145,000 |
| 2005/12/26 | 489 | 495 | 488 | 495 | 152,000 |
| 2005/12/22 | 490 | 490 | 485 | 489 | 111,000 |
| 2005/12/21 | 484 | 491 | 482 | 489 | 178,000 |
| 2005/12/20 | 486 | 487 | 482 | 484 | 143,000 |
| 2005/12/19 | 479 | 480 | 476 | 477 | 108,000 |
| 2005/12/16 | 485 | 490 | 481 | 484 | 160,000 |
| 2005/12/15 | 480 | 483 | 474 | 482 | 118,000 |
| 2005/12/14 | 489 | 491 | 482 | 482 | 250,000 |
| 2005/12/13 | 488 | 490 | 485 | 487 | 137,000 |
| 2005/12/12 | 485 | 492 | 485 | 489 | 124,000 |
| 2005/12/09 | 481 | 487 | 481 | 484 | 286,000 |
| 2005/12/08 | 485 | 491 | 485 | 489 | 159,000 |
| 2005/12/07 | 490 | 496 | 488 | 493 | 204,000 |
| 2005/12/06 | 487 | 489 | 481 | 481 | 124,000 |
| 2005/12/05 | 485 | 490 | 485 | 487 | 127,000 |
| 2005/12/02 | 484 | 487 | 483 | 485 | 100,000 |
| 2005/12/01 | 472 | 483 | 472 | 483 | 178,000 |
| 2005/11/30 | 485 | 490 | 470 | 470 | 308,000 |
| 2005/11/29 | 479 | 482 | 477 | 480 | 91,000 |
| 2005/11/28 | 471 | 485 | 471 | 479 | 183,000 |
| 2005/11/25 | 464 | 475 | 463 | 473 | 140,000 |
| 2005/11/24 | 474 | 479 | 463 | 463 | 323,000 |
| 2005/11/22 | 469 | 469 | 459 | 464 | 133,000 |
| 2005/11/21 | 472 | 472 | 461 | 466 | 218,000 |
| 2005/11/18 | 465 | 473 | 463 | 471 | 341,000 |
| 2005/11/17 | 443 | 474 | 442 | 457 | 421,000 |
| 2005/11/16 | 440 | 446 | 440 | 442 | 97,000 |
| 2005/11/15 | 448 | 448 | 443 | 443 | 93,000 |
| 2005/11/14 | 451 | 451 | 446 | 446 | 97,000 |
| 2005/11/11 | 448 | 452 | 448 | 450 | 99,000 |
| 2005/11/10 | 447 | 451 | 445 | 449 | 96,000 |
| 2005/11/09 | 450 | 451 | 445 | 447 | 143,000 |
| 2005/11/08 | 453 | 453 | 450 | 451 | 129,000 |
| 2005/11/07 | 457 | 457 | 449 | 452 | 123,000 |
| 2005/11/04 | 450 | 453 | 446 | 452 | 248,000 |
| 2005/11/02 | 448 | 453 | 444 | 444 | 157,000 |
| 2005/11/01 | 450 | 452 | 448 | 448 | 138,000 |
| 2005/10/31 | 440 | 445 | 439 | 445 | 115,000 |
| 2005/10/28 | 431 | 439 | 431 | 438 | 130,000 |
| 2005/10/27 | 432 | 436 | 432 | 436 | 101,000 |
| 2005/10/26 | 438 | 438 | 425 | 436 | 194,000 |
| 2005/10/25 | 431 | 438 | 430 | 435 | 173,000 |
| 2005/10/24 | 440 | 445 | 428 | 428 | 417,000 |
| 2005/10/21 | 415 | 434 | 414 | 434 | 383,000 |
| 2005/10/20 | 417 | 418 | 414 | 414 | 99,000 |
| 2005/10/19 | 414 | 417 | 414 | 415 | 90,000 |
| 2005/10/18 | 417 | 420 | 414 | 414 | 138,000 |
| 2005/10/17 | 415 | 418 | 413 | 413 | 124,000 |
| 2005/10/14 | 415 | 416 | 413 | 415 | 100,000 |
| 2005/10/13 | 413 | 415 | 412 | 415 | 104,000 |
| 2005/10/12 | 412 | 417 | 410 | 413 | 151,000 |
| 2005/10/11 | 407 | 410 | 406 | 410 | 120,000 |
| 2005/10/07 | 408 | 411 | 406 | 406 | 107,000 |
| 2005/10/06 | 412 | 415 | 407 | 407 | 156,000 |
| 2005/10/05 | 416 | 418 | 414 | 415 | 164,000 |
| 2005/10/04 | 412 | 415 | 412 | 415 | 87,000 |
| 2005/10/03 | 409 | 413 | 407 | 413 | 121,000 |
| 2005/09/30 | 419 | 419 | 408 | 409 | 171,000 |
| 2005/09/29 | 416 | 419 | 413 | 419 | 140,000 |
| 2005/09/28 | 418 | 418 | 413 | 415 | 144,000 |
| 2005/09/27 | 422 | 422 | 413 | 414 | 156,000 |
| 2005/09/26 | 421 | 423 | 418 | 421 | 166,000 |
| 2005/09/22 | 419 | 421 | 417 | 417 | 132,000 |
| 2005/09/21 | 421 | 421 | 418 | 418 | 139,000 |
| 2005/09/20 | 419 | 423 | 417 | 420 | 315,000 |
| 2005/09/16 | 414 | 416 | 412 | 415 | 179,000 |
| 2005/09/15 | 412 | 418 | 412 | 415 | 166,000 |
| 2005/09/14 | 413 | 417 | 410 | 412 | 281,000 |
| 2005/09/13 | 418 | 418 | 415 | 417 | 78,000 |
| 2005/09/12 | 416 | 416 | 413 | 415 | 90,000 |
| 2005/09/09 | 412 | 413 | 410 | 413 | 338,000 |
| 2005/09/08 | 410 | 413 | 408 | 409 | 113,000 |
| 2005/09/07 | 414 | 414 | 410 | 410 | 60,000 |
| 2005/09/06 | 413 | 414 | 411 | 411 | 78,000 |
| 2005/09/05 | 413 | 414 | 412 | 413 | 103,000 |
| 2005/09/02 | 410 | 414 | 410 | 410 | 128,000 |
| 2005/09/01 | 407 | 409 | 404 | 408 | 103,000 |
| 2005/08/31 | 404 | 405 | 402 | 403 | 100,000 |
| 2005/08/30 | 404 | 407 | 404 | 404 | 85,000 |
| 2005/08/29 | 404 | 405 | 403 | 403 | 81,000 |
| 2005/08/26 | 408 | 410 | 403 | 406 | 158,000 |
| 2005/08/25 | 409 | 411 | 408 | 409 | 45,000 |
| 2005/08/24 | 412 | 412 | 409 | 412 | 75,000 |
| 2005/08/23 | 413 | 416 | 411 | 411 | 166,000 |
| 2005/08/22 | 412 | 413 | 411 | 412 | 68,000 |
| 2005/08/19 | 415 | 415 | 408 | 411 | 224,000 |
| 2005/08/18 | 419 | 429 | 415 | 418 | 498,000 |
| 2005/08/17 | 408 | 410 | 405 | 405 | 107,000 |
| 2005/08/16 | 406 | 409 | 405 | 408 | 100,000 |
| 2005/08/15 | 407 | 410 | 405 | 405 | 100,000 |
| 2005/08/12 | 414 | 414 | 406 | 406 | 107,000 |
| 2005/08/11 | 412 | 414 | 411 | 411 | 110,000 |
| 2005/08/10 | 404 | 416 | 404 | 413 | 203,000 |
| 2005/08/09 | 394 | 407 | 394 | 400 | 195,000 |
| 2005/08/08 | 397 | 397 | 389 | 393 | 242,000 |
| 2005/08/05 | 406 | 408 | 394 | 397 | 214,000 |
| 2005/08/04 | 410 | 412 | 406 | 406 | 188,000 |
| 2005/08/03 | 413 | 414 | 409 | 409 | 101,000 |
| 2005/08/02 | 417 | 418 | 410 | 413 | 196,000 |
| 2005/08/01 | 412 | 418 | 412 | 415 | 273,000 |
| 2005/07/29 | 413 | 414 | 411 | 412 | 88,000 |
| 2005/07/28 | 416 | 416 | 413 | 414 | 47,000 |
| 2005/07/27 | 415 | 417 | 413 | 416 | 83,000 |
| 2005/07/26 | 410 | 414 | 408 | 413 | 116,000 |
| 2005/07/25 | 412 | 414 | 407 | 408 | 156,000 |
| 2005/07/22 | 413 | 414 | 409 | 411 | 117,000 |
| 2005/07/21 | 414 | 418 | 409 | 411 | 139,000 |
| 2005/07/20 | 415 | 423 | 411 | 415 | 595,000 |
| 2005/07/19 | 404 | 417 | 403 | 412 | 603,000 |
| 2005/07/15 | 404 | 404 | 400 | 400 | 102,000 |
| 2005/07/14 | 401 | 404 | 400 | 403 | 155,000 |
| 2005/07/13 | 399 | 401 | 397 | 398 | 109,000 |
| 2005/07/12 | 400 | 401 | 399 | 399 | 98,000 |
| 2005/07/11 | 399 | 400 | 397 | 398 | 126,000 |
| 2005/07/08 | 401 | 404 | 400 | 401 | 93,000 |
| 2005/07/07 | 400 | 402 | 400 | 402 | 108,000 |
| 2005/07/06 | 401 | 404 | 399 | 399 | 132,000 |
| 2005/07/05 | 400 | 400 | 398 | 398 | 96,000 |
| 2005/07/04 | 398 | 402 | 398 | 402 | 95,000 |
| 2005/07/01 | 396 | 401 | 395 | 398 | 149,000 |
| 2005/06/30 | 397 | 401 | 397 | 399 | 97,000 |
| 2005/06/29 | 401 | 401 | 398 | 398 | 103,000 |
| 2005/06/28 | 399 | 400 | 395 | 400 | 60,000 |
| 2005/06/27 | 400 | 401 | 397 | 398 | 58,000 |
| 2005/06/24 | 401 | 403 | 394 | 402 | 103,000 |
| 2005/06/23 | 403 | 403 | 399 | 401 | 70,000 |
| 2005/06/22 | 401 | 402 | 398 | 402 | 125,000 |
| 2005/06/21 | 398 | 402 | 398 | 400 | 101,000 |
| 2005/06/20 | 404 | 404 | 397 | 399 | 180,000 |
| 2005/06/17 | 401 | 404 | 397 | 401 | 164,000 |
| 2005/06/16 | 402 | 403 | 402 | 402 | 101,000 |
| 2005/06/15 | 402 | 405 | 400 | 403 | 164,000 |
| 2005/06/14 | 403 | 404 | 398 | 401 | 189,000 |
| 2005/06/13 | 402 | 406 | 402 | 402 | 130,000 |
| 2005/06/10 | 406 | 406 | 401 | 403 | 166,000 |
| 2005/06/09 | 405 | 405 | 401 | 403 | 154,000 |
| 2005/06/08 | 398 | 412 | 398 | 405 | 471,000 |
| 2005/06/07 | 398 | 400 | 397 | 399 | 157,000 |
| 2005/06/06 | 395 | 398 | 393 | 397 | 177,000 |
| 2005/06/03 | 395 | 397 | 393 | 395 | 84,000 |
| 2005/06/02 | 396 | 399 | 395 | 395 | 91,000 |
| 2005/06/01 | 395 | 396 | 394 | 396 | 112,000 |
| 2005/05/31 | 388 | 395 | 388 | 394 | 159,000 |
| 2005/05/30 | 390 | 393 | 388 | 388 | 135,000 |
| 2005/05/27 | 387 | 390 | 387 | 390 | 56,000 |
| 2005/05/26 | 382 | 390 | 380 | 387 | 143,000 |
| 2005/05/25 | 385 | 389 | 383 | 386 | 166,000 |
| 2005/05/24 | 390 | 390 | 387 | 388 | 97,000 |
| 2005/05/23 | 391 | 395 | 386 | 392 | 100,000 |
| 2005/05/20 | 395 | 396 | 392 | 396 | 110,000 |
| 2005/05/19 | 390 | 395 | 390 | 393 | 101,000 |
| 2005/05/18 | 387 | 393 | 385 | 390 | 125,000 |
| 2005/05/17 | 392 | 395 | 386 | 386 | 160,000 |
| 2005/05/16 | 391 | 398 | 391 | 393 | 216,000 |
| 2005/05/13 | 394 | 399 | 394 | 395 | 101,000 |
| 2005/05/12 | 399 | 401 | 398 | 399 | 242,000 |
| 2005/05/11 | 395 | 399 | 395 | 399 | 119,000 |
| 2005/05/10 | 396 | 399 | 396 | 396 | 165,000 |
| 2005/05/09 | 399 | 399 | 392 | 396 | 149,000 |
| 2005/05/06 | 392 | 399 | 392 | 399 | 135,000 |
| 2005/05/02 | 392 | 393 | 391 | 391 | 115,000 |
| 2005/04/28 | 394 | 395 | 390 | 391 | 166,000 |
| 2005/04/27 | 388 | 393 | 388 | 393 | 146,000 |
| 2005/04/26 | 390 | 395 | 385 | 385 | 178,000 |
| 2005/04/25 | 383 | 393 | 383 | 388 | 176,000 |
| 2005/04/22 | 386 | 387 | 377 | 383 | 181,000 |
| 2005/04/21 | 371 | 382 | 371 | 375 | 196,000 |
| 2005/04/20 | 379 | 385 | 379 | 380 | 264,000 |
| 2005/04/19 | 364 | 375 | 364 | 374 | 261,000 |
| 2005/04/18 | 380 | 380 | 364 | 364 | 408,000 |
| 2005/04/15 | 384 | 385 | 380 | 381 | 184,000 |
| 2005/04/14 | 392 | 393 | 382 | 390 | 180,000 |
| 2005/04/13 | 397 | 399 | 390 | 393 | 131,000 |
| 2005/04/12 | 394 | 401 | 394 | 397 | 227,000 |
| 2005/04/11 | 398 | 398 | 394 | 394 | 126,000 |
| 2005/04/08 | 400 | 401 | 396 | 399 | 197,000 |
| 2005/04/07 | 399 | 401 | 395 | 399 | 213,000 |
| 2005/04/06 | 398 | 400 | 397 | 400 | 260,000 |
| 2005/04/05 | 395 | 402 | 395 | 398 | 400,000 |
| 2005/04/04 | 378 | 394 | 378 | 394 | 279,000 |
| 2005/04/01 | 368 | 380 | 368 | 380 | 142,000 |
| 2005/03/31 | 365 | 372 | 356 | 372 | 202,000 |
| 2005/03/30 | 368 | 370 | 362 | 365 | 223,000 |
| 2005/03/29 | 381 | 386 | 370 | 378 | 222,000 |
| 2005/03/28 | 384 | 389 | 384 | 386 | 107,000 |
| 2005/03/25 | 399 | 399 | 390 | 394 | 156,000 |
| 2005/03/24 | 392 | 400 | 392 | 394 | 270,000 |
| 2005/03/23 | 397 | 397 | 390 | 394 | 147,000 |
| 2005/03/22 | 401 | 405 | 395 | 397 | 353,000 |
| 2005/03/18 | 397 | 401 | 397 | 399 | 159,000 |
| 2005/03/17 | 399 | 400 | 393 | 395 | 356,000 |
| 2005/03/16 | 398 | 401 | 397 | 400 | 228,000 |
| 2005/03/15 | 398 | 401 | 396 | 397 | 280,000 |
| 2005/03/14 | 400 | 400 | 395 | 395 | 285,000 |
| 2005/03/11 | 399 | 404 | 399 | 399 | 368,000 |
| 2005/03/10 | 396 | 399 | 396 | 397 | 152,000 |
| 2005/03/09 | 392 | 405 | 391 | 398 | 488,000 |
| 2005/03/08 | 390 | 394 | 390 | 392 | 256,000 |
| 2005/03/07 | 391 | 394 | 390 | 392 | 282,000 |
| 2005/03/04 | 390 | 393 | 388 | 388 | 252,000 |
| 2005/03/03 | 385 | 393 | 384 | 391 | 328,000 |
| 2005/03/02 | 384 | 390 | 384 | 385 | 493,000 |
| 2005/03/01 | 383 | 384 | 380 | 384 | 248,000 |
| 2005/02/28 | 382 | 383 | 380 | 383 | 179,000 |
| 2005/02/25 | 380 | 383 | 379 | 380 | 328,000 |
| 2005/02/24 | 378 | 380 | 378 | 379 | 136,000 |
| 2005/02/23 | 373 | 377 | 371 | 374 | 259,000 |
| 2005/02/22 | 384 | 384 | 377 | 377 | 691,000 |
| 2005/02/21 | 371 | 372 | 367 | 369 | 164,000 |
| 2005/02/18 | 370 | 374 | 368 | 371 | 142,000 |
| 2005/02/17 | 370 | 374 | 366 | 374 | 159,000 |
| 2005/02/16 | 371 | 375 | 371 | 375 | 138,000 |
| 2005/02/15 | 376 | 379 | 371 | 371 | 300,000 |
| 2005/02/14 | 381 | 382 | 378 | 378 | 142,000 |
| 2005/02/10 | 374 | 383 | 374 | 379 | 425,000 |
| 2005/02/09 | 378 | 380 | 374 | 374 | 150,000 |
| 2005/02/08 | 377 | 378 | 374 | 378 | 182,000 |
| 2005/02/07 | 375 | 379 | 372 | 377 | 249,000 |
| 2005/02/04 | 374 | 376 | 369 | 372 | 305,000 |
| 2005/02/03 | 380 | 380 | 373 | 375 | 336,000 |
| 2005/02/02 | 375 | 382 | 375 | 381 | 609,000 |
| 2005/02/01 | 368 | 378 | 365 | 374 | 416,000 |
| 2005/01/31 | 365 | 369 | 363 | 366 | 280,000 |
| 2005/01/28 | 365 | 368 | 363 | 365 | 287,000 |
| 2005/01/27 | 376 | 376 | 365 | 366 | 352,000 |
| 2005/01/26 | 372 | 376 | 369 | 372 | 444,000 |
| 2005/01/25 | 373 | 377 | 366 | 367 | 816,000 |
| 2005/01/24 | 373 | 387 | 370 | 378 | 1,918,000 |
| 2005/01/21 | 356 | 366 | 355 | 363 | 1,390,000 |
| 2005/01/20 | 346 | 348 | 343 | 346 | 112,000 |
| 2005/01/19 | 348 | 352 | 347 | 347 | 110,000 |
| 2005/01/18 | 347 | 350 | 344 | 348 | 174,000 |
| 2005/01/17 | 342 | 348 | 342 | 348 | 164,000 |
| 2005/01/14 | 337 | 344 | 333 | 341 | 237,000 |
| 2005/01/13 | 353 | 353 | 339 | 341 | 265,000 |
| 2005/01/12 | 356 | 358 | 351 | 352 | 336,000 |
| 2005/01/11 | 345 | 353 | 345 | 353 | 322,000 |
| 2005/01/07 | 346 | 352 | 343 | 343 | 249,000 |
| 2005/01/06 | 347 | 353 | 341 | 345 | 359,000 |
| 2005/01/05 | 336 | 365 | 335 | 347 | 698,000 |
| 2005/01/04 | 337 | 337 | 333 | 336 | 45,000 |