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 |
|---|---|---|---|---|---|
| 2006/12/29 | 429 | 432 | 428 | 430 | 44,000 |
| 2006/12/28 | 429 | 430 | 427 | 428 | 70,000 |
| 2006/12/27 | 421 | 426 | 421 | 424 | 73,000 |
| 2006/12/26 | 422 | 424 | 420 | 424 | 59,000 |
| 2006/12/25 | 427 | 428 | 423 | 423 | 38,000 |
| 2006/12/22 | 428 | 429 | 426 | 427 | 58,000 |
| 2006/12/21 | 429 | 429 | 425 | 427 | 61,000 |
| 2006/12/20 | 426 | 430 | 423 | 430 | 140,000 |
| 2006/12/19 | 429 | 429 | 425 | 425 | 84,000 |
| 2006/12/18 | 433 | 433 | 425 | 430 | 78,000 |
| 2006/12/15 | 429 | 431 | 428 | 429 | 77,000 |
| 2006/12/14 | 432 | 432 | 427 | 429 | 90,000 |
| 2006/12/13 | 430 | 433 | 425 | 432 | 210,000 |
| 2006/12/12 | 426 | 430 | 423 | 430 | 119,000 |
| 2006/12/11 | 420 | 426 | 419 | 425 | 147,000 |
| 2006/12/08 | 419 | 424 | 417 | 420 | 303,000 |
| 2006/12/07 | 425 | 425 | 420 | 423 | 163,000 |
| 2006/12/06 | 423 | 425 | 422 | 425 | 139,000 |
| 2006/12/05 | 432 | 432 | 425 | 426 | 55,000 |
| 2006/12/04 | 430 | 433 | 429 | 431 | 104,000 |
| 2006/12/01 | 430 | 432 | 426 | 431 | 137,000 |
| 2006/11/30 | 423 | 424 | 419 | 422 | 225,000 |
| 2006/11/29 | 426 | 426 | 420 | 422 | 119,000 |
| 2006/11/28 | 411 | 424 | 410 | 422 | 191,000 |
| 2006/11/27 | 407 | 412 | 407 | 411 | 92,000 |
| 2006/11/24 | 409 | 411 | 407 | 407 | 75,000 |
| 2006/11/22 | 407 | 411 | 406 | 409 | 105,000 |
| 2006/11/21 | 409 | 411 | 407 | 407 | 79,000 |
| 2006/11/20 | 413 | 414 | 402 | 404 | 176,000 |
| 2006/11/17 | 413 | 430 | 413 | 427 | 196,000 |
| 2006/11/16 | 413 | 418 | 412 | 412 | 74,000 |
| 2006/11/15 | 420 | 420 | 411 | 411 | 69,000 |
| 2006/11/14 | 410 | 416 | 410 | 415 | 78,000 |
| 2006/11/13 | 412 | 413 | 406 | 409 | 50,000 |
| 2006/11/10 | 414 | 417 | 409 | 412 | 109,000 |
| 2006/11/09 | 415 | 422 | 412 | 412 | 81,000 |
| 2006/11/08 | 420 | 422 | 415 | 415 | 68,000 |
| 2006/11/07 | 423 | 424 | 420 | 422 | 61,000 |
| 2006/11/06 | 419 | 422 | 419 | 422 | 23,000 |
| 2006/11/02 | 423 | 424 | 419 | 419 | 61,000 |
| 2006/11/01 | 417 | 424 | 416 | 422 | 120,000 |
| 2006/10/31 | 413 | 417 | 412 | 415 | 84,000 |
| 2006/10/30 | 425 | 426 | 413 | 413 | 113,000 |
| 2006/10/27 | 431 | 431 | 425 | 425 | 76,000 |
| 2006/10/26 | 432 | 434 | 429 | 430 | 66,000 |
| 2006/10/25 | 430 | 435 | 429 | 429 | 68,000 |
| 2006/10/24 | 432 | 434 | 428 | 430 | 68,000 |
| 2006/10/23 | 427 | 432 | 426 | 431 | 81,000 |
| 2006/10/20 | 427 | 427 | 423 | 424 | 32,000 |
| 2006/10/19 | 425 | 427 | 423 | 425 | 45,000 |
| 2006/10/18 | 423 | 425 | 422 | 424 | 43,000 |
| 2006/10/17 | 427 | 429 | 424 | 426 | 55,000 |
| 2006/10/16 | 429 | 433 | 424 | 426 | 67,000 |
| 2006/10/13 | 418 | 426 | 418 | 426 | 70,000 |
| 2006/10/12 | 420 | 421 | 416 | 418 | 63,000 |
| 2006/10/11 | 427 | 427 | 421 | 421 | 44,000 |
| 2006/10/10 | 430 | 431 | 423 | 426 | 56,000 |
| 2006/10/06 | 434 | 434 | 426 | 429 | 24,000 |
| 2006/10/05 | 431 | 433 | 428 | 433 | 40,000 |
| 2006/10/04 | 432 | 436 | 423 | 426 | 59,000 |
| 2006/10/03 | 437 | 439 | 431 | 434 | 46,000 |
| 2006/10/02 | 436 | 438 | 433 | 436 | 53,000 |
| 2006/09/29 | 430 | 435 | 425 | 431 | 42,000 |
| 2006/09/28 | 430 | 430 | 423 | 428 | 58,000 |
| 2006/09/27 | 417 | 430 | 417 | 430 | 109,000 |
| 2006/09/26 | 410 | 420 | 407 | 412 | 42,000 |
| 2006/09/25 | 416 | 421 | 404 | 417 | 91,000 |
| 2006/09/22 | 416 | 423 | 416 | 416 | 59,000 |
| 2006/09/21 | 422 | 422 | 418 | 422 | 38,000 |
| 2006/09/20 | 423 | 423 | 417 | 417 | 44,000 |
| 2006/09/19 | 420 | 422 | 420 | 420 | 57,000 |
| 2006/09/15 | 420 | 420 | 413 | 415 | 81,000 |
| 2006/09/14 | 413 | 418 | 408 | 412 | 148,000 |
| 2006/09/13 | 427 | 428 | 415 | 418 | 98,000 |
| 2006/09/12 | 429 | 433 | 426 | 427 | 74,000 |
| 2006/09/11 | 432 | 436 | 428 | 429 | 68,000 |
| 2006/09/08 | 432 | 437 | 431 | 432 | 179,000 |
| 2006/09/07 | 440 | 443 | 432 | 434 | 71,000 |
| 2006/09/06 | 446 | 446 | 442 | 443 | 35,000 |
| 2006/09/05 | 445 | 445 | 441 | 443 | 37,000 |
| 2006/09/04 | 446 | 447 | 443 | 443 | 74,000 |
| 2006/09/01 | 445 | 446 | 444 | 444 | 27,000 |
| 2006/08/31 | 436 | 443 | 436 | 441 | 138,000 |
| 2006/08/30 | 437 | 437 | 435 | 436 | 55,000 |
| 2006/08/29 | 437 | 438 | 435 | 438 | 55,000 |
| 2006/08/28 | 446 | 447 | 437 | 437 | 70,000 |
| 2006/08/25 | 445 | 449 | 444 | 444 | 100,000 |
| 2006/08/24 | 453 | 462 | 447 | 448 | 88,000 |
| 2006/08/23 | 457 | 458 | 455 | 455 | 34,000 |
| 2006/08/22 | 457 | 460 | 452 | 457 | 74,000 |
| 2006/08/21 | 459 | 460 | 452 | 454 | 58,000 |
| 2006/08/18 | 454 | 454 | 452 | 454 | 80,000 |
| 2006/08/17 | 461 | 462 | 451 | 451 | 152,000 |
| 2006/08/16 | 470 | 470 | 459 | 460 | 106,000 |
| 2006/08/15 | 460 | 470 | 460 | 465 | 151,000 |
| 2006/08/14 | 444 | 451 | 442 | 451 | 91,000 |
| 2006/08/11 | 447 | 448 | 443 | 443 | 55,000 |
| 2006/08/10 | 442 | 447 | 440 | 446 | 95,000 |
| 2006/08/09 | 444 | 444 | 434 | 441 | 41,000 |
| 2006/08/08 | 437 | 442 | 432 | 440 | 41,000 |
| 2006/08/07 | 440 | 445 | 432 | 432 | 35,000 |
| 2006/08/04 | 444 | 447 | 441 | 445 | 38,000 |
| 2006/08/03 | 448 | 448 | 440 | 443 | 49,000 |
| 2006/08/02 | 445 | 448 | 435 | 448 | 44,000 |
| 2006/08/01 | 444 | 445 | 441 | 445 | 65,000 |
| 2006/07/31 | 436 | 444 | 436 | 443 | 56,000 |
| 2006/07/28 | 440 | 444 | 435 | 439 | 32,000 |
| 2006/07/27 | 439 | 439 | 432 | 439 | 36,000 |
| 2006/07/26 | 444 | 445 | 434 | 434 | 58,000 |
| 2006/07/25 | 442 | 447 | 439 | 443 | 70,000 |
| 2006/07/24 | 433 | 438 | 427 | 438 | 54,000 |
| 2006/07/21 | 440 | 440 | 432 | 435 | 30,000 |
| 2006/07/20 | 445 | 445 | 436 | 441 | 55,000 |
| 2006/07/19 | 430 | 433 | 426 | 426 | 98,000 |
| 2006/07/18 | 440 | 445 | 424 | 426 | 169,000 |
| 2006/07/14 | 435 | 439 | 427 | 432 | 117,000 |
| 2006/07/13 | 438 | 444 | 436 | 437 | 92,000 |
| 2006/07/12 | 442 | 443 | 435 | 440 | 271,000 |
| 2006/07/11 | 447 | 447 | 439 | 443 | 162,000 |
| 2006/07/10 | 451 | 451 | 445 | 447 | 123,000 |
| 2006/07/07 | 447 | 452 | 447 | 450 | 65,000 |
| 2006/07/06 | 451 | 453 | 443 | 447 | 135,000 |
| 2006/07/05 | 447 | 453 | 447 | 452 | 87,000 |
| 2006/07/04 | 440 | 449 | 440 | 447 | 130,000 |
| 2006/07/03 | 440 | 447 | 438 | 438 | 134,000 |
| 2006/06/30 | 435 | 440 | 433 | 435 | 113,000 |
| 2006/06/29 | 420 | 429 | 420 | 423 | 47,000 |
| 2006/06/28 | 423 | 428 | 420 | 424 | 115,000 |
| 2006/06/27 | 437 | 437 | 423 | 427 | 159,000 |
| 2006/06/26 | 435 | 438 | 426 | 436 | 162,000 |
| 2006/06/23 | 435 | 435 | 425 | 434 | 114,000 |
| 2006/06/22 | 437 | 444 | 431 | 444 | 99,000 |
| 2006/06/21 | 439 | 439 | 428 | 433 | 81,000 |
| 2006/06/20 | 442 | 448 | 432 | 438 | 211,000 |
| 2006/06/19 | 444 | 451 | 441 | 450 | 169,000 |
| 2006/06/16 | 439 | 449 | 437 | 446 | 160,000 |
| 2006/06/15 | 439 | 450 | 428 | 433 | 284,000 |
| 2006/06/14 | 414 | 429 | 414 | 419 | 284,000 |
| 2006/06/13 | 408 | 427 | 408 | 414 | 315,000 |
| 2006/06/12 | 400 | 414 | 400 | 408 | 284,000 |
| 2006/06/09 | 398 | 411 | 386 | 396 | 447,000 |
| 2006/06/08 | 410 | 413 | 397 | 399 | 403,000 |
| 2006/06/07 | 430 | 439 | 402 | 407 | 724,000 |
| 2006/06/06 | 446 | 450 | 436 | 437 | 226,000 |
| 2006/06/05 | 456 | 456 | 444 | 446 | 299,000 |
| 2006/06/02 | 456 | 462 | 436 | 446 | 351,000 |
| 2006/06/01 | 465 | 470 | 451 | 456 | 233,000 |
| 2006/05/31 | 468 | 472 | 449 | 450 | 187,000 |
| 2006/05/30 | 465 | 472 | 465 | 471 | 153,000 |
| 2006/05/29 | 470 | 476 | 464 | 465 | 137,000 |
| 2006/05/26 | 464 | 470 | 462 | 464 | 137,000 |
| 2006/05/25 | 453 | 462 | 453 | 453 | 102,000 |
| 2006/05/24 | 448 | 463 | 448 | 452 | 200,000 |
| 2006/05/23 | 445 | 452 | 441 | 445 | 115,000 |
| 2006/05/22 | 447 | 468 | 445 | 446 | 256,000 |
| 2006/05/19 | 443 | 447 | 430 | 442 | 299,000 |
| 2006/05/18 | 455 | 457 | 451 | 452 | 108,000 |
| 2006/05/17 | 466 | 466 | 457 | 463 | 54,000 |
| 2006/05/16 | 469 | 472 | 460 | 461 | 118,000 |
| 2006/05/15 | 471 | 471 | 452 | 464 | 88,000 |
| 2006/05/12 | 478 | 478 | 463 | 473 | 162,000 |
| 2006/05/11 | 491 | 492 | 478 | 487 | 105,000 |
| 2006/05/10 | 499 | 502 | 491 | 492 | 85,000 |
| 2006/05/09 | 501 | 501 | 497 | 499 | 56,000 |
| 2006/05/08 | 502 | 503 | 500 | 502 | 58,000 |
| 2006/05/02 | 497 | 503 | 496 | 498 | 103,000 |
| 2006/05/01 | 497 | 498 | 492 | 494 | 63,000 |
| 2006/04/28 | 497 | 499 | 494 | 496 | 81,000 |
| 2006/04/27 | 499 | 500 | 496 | 496 | 66,000 |
| 2006/04/26 | 496 | 500 | 496 | 499 | 39,000 |
| 2006/04/25 | 492 | 498 | 492 | 494 | 97,000 |
| 2006/04/24 | 499 | 501 | 485 | 491 | 116,000 |
| 2006/04/21 | 502 | 507 | 500 | 502 | 108,000 |
| 2006/04/20 | 504 | 505 | 500 | 502 | 74,000 |
| 2006/04/19 | 502 | 505 | 501 | 502 | 88,000 |
| 2006/04/18 | 498 | 503 | 497 | 502 | 72,000 |
| 2006/04/17 | 510 | 510 | 499 | 500 | 107,000 |
| 2006/04/14 | 514 | 514 | 506 | 508 | 50,000 |
| 2006/04/13 | 508 | 513 | 500 | 508 | 80,000 |
| 2006/04/12 | 514 | 517 | 505 | 507 | 78,000 |
| 2006/04/11 | 519 | 520 | 514 | 514 | 43,000 |
| 2006/04/10 | 518 | 519 | 514 | 519 | 54,000 |
| 2006/04/07 | 523 | 523 | 519 | 521 | 56,000 |
| 2006/04/06 | 517 | 530 | 517 | 522 | 168,000 |
| 2006/04/05 | 519 | 519 | 511 | 513 | 96,000 |
| 2006/04/04 | 520 | 520 | 510 | 517 | 95,000 |
| 2006/04/03 | 503 | 530 | 502 | 523 | 240,000 |
| 2006/03/31 | 512 | 512 | 502 | 502 | 98,000 |
| 2006/03/30 | 513 | 513 | 509 | 511 | 73,000 |
| 2006/03/29 | 507 | 513 | 502 | 509 | 79,000 |
| 2006/03/28 | 505 | 508 | 501 | 506 | 155,000 |
| 2006/03/27 | 501 | 506 | 500 | 506 | 107,000 |
| 2006/03/24 | 501 | 503 | 500 | 500 | 95,000 |
| 2006/03/23 | 506 | 509 | 500 | 500 | 141,000 |
| 2006/03/22 | 504 | 504 | 500 | 500 | 65,000 |
| 2006/03/20 | 494 | 501 | 493 | 499 | 108,000 |
| 2006/03/17 | 491 | 495 | 489 | 495 | 86,000 |
| 2006/03/16 | 493 | 493 | 486 | 486 | 103,000 |
| 2006/03/15 | 487 | 492 | 487 | 488 | 128,000 |
| 2006/03/14 | 495 | 495 | 486 | 486 | 75,000 |
| 2006/03/13 | 485 | 494 | 483 | 492 | 109,000 |
| 2006/03/10 | 475 | 485 | 475 | 480 | 227,000 |
| 2006/03/09 | 476 | 482 | 470 | 480 | 81,000 |
| 2006/03/08 | 475 | 480 | 469 | 471 | 110,000 |
| 2006/03/07 | 485 | 485 | 477 | 479 | 95,000 |
| 2006/03/06 | 481 | 486 | 477 | 485 | 127,000 |
| 2006/03/03 | 488 | 492 | 472 | 481 | 134,000 |
| 2006/03/02 | 498 | 499 | 488 | 488 | 110,000 |
| 2006/03/01 | 491 | 497 | 488 | 488 | 125,000 |
| 2006/02/28 | 505 | 505 | 490 | 491 | 169,000 |
| 2006/02/27 | 499 | 508 | 499 | 500 | 101,000 |
| 2006/02/24 | 501 | 503 | 497 | 498 | 135,000 |
| 2006/02/23 | 491 | 509 | 491 | 496 | 148,000 |
| 2006/02/22 | 489 | 490 | 480 | 481 | 117,000 |
| 2006/02/21 | 470 | 485 | 465 | 482 | 253,000 |
| 2006/02/20 | 473 | 486 | 466 | 472 | 224,000 |
| 2006/02/17 | 489 | 506 | 475 | 488 | 648,000 |
| 2006/02/16 | 521 | 528 | 513 | 519 | 207,000 |
| 2006/02/15 | 532 | 532 | 518 | 521 | 174,000 |
| 2006/02/14 | 512 | 522 | 498 | 517 | 186,000 |
| 2006/02/13 | 528 | 540 | 514 | 516 | 148,000 |
| 2006/02/10 | 555 | 558 | 520 | 541 | 139,000 |
| 2006/02/09 | 554 | 560 | 550 | 554 | 125,000 |
| 2006/02/08 | 563 | 563 | 545 | 545 | 153,000 |
| 2006/02/07 | 556 | 568 | 556 | 559 | 137,000 |
| 2006/02/06 | 557 | 558 | 552 | 555 | 89,000 |
| 2006/02/03 | 547 | 553 | 546 | 553 | 97,000 |
| 2006/02/02 | 550 | 553 | 545 | 547 | 133,000 |
| 2006/02/01 | 554 | 554 | 541 | 542 | 200,000 |
| 2006/01/31 | 556 | 557 | 550 | 552 | 167,000 |
| 2006/01/30 | 575 | 575 | 556 | 556 | 272,000 |
| 2006/01/27 | 543 | 549 | 539 | 545 | 177,000 |
| 2006/01/26 | 544 | 548 | 533 | 533 | 259,000 |
| 2006/01/25 | 538 | 560 | 534 | 548 | 188,000 |
| 2006/01/24 | 528 | 543 | 528 | 540 | 174,000 |
| 2006/01/23 | 550 | 560 | 537 | 538 | 173,000 |
| 2006/01/20 | 573 | 573 | 550 | 550 | 175,000 |
| 2006/01/19 | 515 | 562 | 515 | 553 | 295,000 |
| 2006/01/18 | 560 | 564 | 520 | 530 | 281,000 |
| 2006/01/17 | 585 | 585 | 568 | 569 | 186,000 |
| 2006/01/16 | 574 | 598 | 573 | 587 | 460,000 |
| 2006/01/13 | 582 | 585 | 575 | 575 | 332,000 |
| 2006/01/12 | 575 | 583 | 566 | 582 | 757,000 |
| 2006/01/11 | 536 | 539 | 525 | 535 | 131,000 |
| 2006/01/10 | 550 | 550 | 539 | 539 | 208,000 |
| 2006/01/06 | 521 | 550 | 521 | 545 | 293,000 |
| 2006/01/05 | 502 | 536 | 500 | 518 | 344,000 |
| 2006/01/04 | 505 | 505 | 499 | 501 | 57,000 |