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 |
|---|---|---|---|---|---|
| 2008/12/30 | 344 | 357 | 344 | 357 | 51,000 |
| 2008/12/29 | 334 | 343 | 334 | 342 | 60,000 |
| 2008/12/26 | 328 | 334 | 328 | 333 | 38,000 |
| 2008/12/25 | 327 | 328 | 326 | 328 | 26,000 |
| 2008/12/24 | 329 | 329 | 317 | 324 | 37,000 |
| 2008/12/22 | 325 | 330 | 323 | 330 | 60,000 |
| 2008/12/19 | 324 | 331 | 324 | 329 | 32,000 |
| 2008/12/18 | 338 | 338 | 329 | 329 | 141,000 |
| 2008/12/17 | 354 | 354 | 338 | 348 | 135,000 |
| 2008/12/16 | 340 | 351 | 328 | 339 | 162,000 |
| 2008/12/15 | 319 | 339 | 319 | 339 | 115,000 |
| 2008/12/12 | 322 | 325 | 316 | 316 | 168,000 |
| 2008/12/11 | 320 | 327 | 319 | 327 | 49,000 |
| 2008/12/10 | 318 | 325 | 318 | 325 | 41,000 |
| 2008/12/09 | 319 | 326 | 313 | 319 | 91,000 |
| 2008/12/08 | 315 | 324 | 313 | 318 | 122,000 |
| 2008/12/05 | 319 | 325 | 319 | 319 | 94,000 |
| 2008/12/04 | 305 | 317 | 305 | 317 | 114,000 |
| 2008/12/03 | 305 | 311 | 293 | 305 | 115,000 |
| 2008/12/02 | 315 | 320 | 305 | 305 | 90,000 |
| 2008/12/01 | 328 | 328 | 317 | 318 | 61,000 |
| 2008/11/28 | 326 | 330 | 318 | 330 | 87,000 |
| 2008/11/27 | 326 | 329 | 322 | 326 | 63,000 |
| 2008/11/26 | 318 | 322 | 313 | 321 | 57,000 |
| 2008/11/25 | 327 | 327 | 313 | 320 | 73,000 |
| 2008/11/21 | 310 | 316 | 294 | 316 | 109,000 |
| 2008/11/20 | 320 | 320 | 315 | 316 | 43,000 |
| 2008/11/19 | 325 | 329 | 320 | 324 | 51,000 |
| 2008/11/18 | 319 | 325 | 319 | 325 | 42,000 |
| 2008/11/17 | 320 | 325 | 316 | 319 | 42,000 |
| 2008/11/14 | 315 | 323 | 315 | 323 | 34,000 |
| 2008/11/13 | 310 | 312 | 307 | 310 | 80,000 |
| 2008/11/12 | 319 | 321 | 315 | 315 | 72,000 |
| 2008/11/11 | 331 | 334 | 321 | 329 | 54,000 |
| 2008/11/10 | 324 | 335 | 324 | 326 | 68,000 |
| 2008/11/07 | 318 | 335 | 313 | 319 | 95,000 |
| 2008/11/06 | 328 | 338 | 326 | 336 | 78,000 |
| 2008/11/05 | 321 | 343 | 317 | 340 | 128,000 |
| 2008/11/04 | 313 | 328 | 309 | 310 | 93,000 |
| 2008/10/31 | 303 | 317 | 287 | 317 | 168,000 |
| 2008/10/30 | 285 | 302 | 285 | 302 | 99,000 |
| 2008/10/29 | 271 | 284 | 270 | 280 | 142,000 |
| 2008/10/28 | 239 | 258 | 233 | 258 | 154,000 |
| 2008/10/27 | 250 | 265 | 250 | 254 | 58,000 |
| 2008/10/24 | 300 | 301 | 260 | 260 | 172,000 |
| 2008/10/23 | 297 | 310 | 290 | 310 | 109,000 |
| 2008/10/22 | 320 | 325 | 299 | 299 | 97,000 |
| 2008/10/21 | 345 | 350 | 330 | 334 | 77,000 |
| 2008/10/20 | 303 | 334 | 302 | 331 | 68,000 |
| 2008/10/17 | 290 | 313 | 290 | 313 | 66,000 |
| 2008/10/16 | 293 | 294 | 269 | 284 | 60,000 |
| 2008/10/15 | 306 | 306 | 293 | 300 | 82,000 |
| 2008/10/14 | 280 | 299 | 280 | 297 | 66,000 |
| 2008/10/10 | 271 | 271 | 245 | 250 | 172,000 |
| 2008/10/09 | 289 | 289 | 265 | 281 | 55,000 |
| 2008/10/08 | 303 | 312 | 282 | 286 | 81,000 |
| 2008/10/07 | 302 | 314 | 297 | 302 | 81,000 |
| 2008/10/06 | 318 | 327 | 302 | 306 | 98,000 |
| 2008/10/03 | 328 | 328 | 319 | 320 | 54,000 |
| 2008/10/02 | 343 | 343 | 337 | 337 | 24,000 |
| 2008/10/01 | 339 | 342 | 333 | 342 | 52,000 |
| 2008/09/30 | 323 | 331 | 323 | 331 | 52,000 |
| 2008/09/29 | 342 | 346 | 336 | 338 | 76,000 |
| 2008/09/26 | 350 | 355 | 328 | 332 | 174,000 |
| 2008/09/25 | 357 | 360 | 347 | 350 | 47,000 |
| 2008/09/24 | 358 | 361 | 357 | 361 | 46,000 |
| 2008/09/22 | 364 | 367 | 358 | 360 | 83,000 |
| 2008/09/19 | 367 | 371 | 357 | 359 | 229,000 |
| 2008/09/18 | 360 | 377 | 355 | 371 | 172,000 |
| 2008/09/17 | 376 | 380 | 365 | 380 | 156,000 |
| 2008/09/16 | 370 | 372 | 345 | 351 | 154,000 |
| 2008/09/12 | 377 | 381 | 377 | 380 | 138,000 |
| 2008/09/11 | 385 | 385 | 376 | 377 | 51,000 |
| 2008/09/10 | 380 | 387 | 380 | 381 | 111,000 |
| 2008/09/09 | 394 | 397 | 382 | 390 | 50,000 |
| 2008/09/08 | 379 | 395 | 379 | 394 | 83,000 |
| 2008/09/05 | 384 | 386 | 378 | 379 | 85,000 |
| 2008/09/04 | 387 | 392 | 383 | 391 | 67,000 |
| 2008/09/03 | 392 | 392 | 384 | 390 | 101,000 |
| 2008/09/02 | 387 | 391 | 377 | 377 | 80,000 |
| 2008/09/01 | 398 | 398 | 388 | 390 | 54,000 |
| 2008/08/29 | 389 | 403 | 389 | 403 | 103,000 |
| 2008/08/28 | 387 | 390 | 380 | 388 | 53,000 |
| 2008/08/27 | 396 | 396 | 386 | 388 | 27,000 |
| 2008/08/26 | 395 | 395 | 388 | 395 | 21,000 |
| 2008/08/25 | 392 | 402 | 392 | 400 | 67,000 |
| 2008/08/22 | 391 | 393 | 388 | 390 | 21,000 |
| 2008/08/21 | 393 | 394 | 388 | 391 | 29,000 |
| 2008/08/20 | 393 | 398 | 390 | 394 | 55,000 |
| 2008/08/19 | 401 | 401 | 392 | 394 | 67,000 |
| 2008/08/18 | 414 | 415 | 405 | 406 | 87,000 |
| 2008/08/15 | 406 | 414 | 405 | 414 | 144,000 |
| 2008/08/14 | 402 | 410 | 401 | 404 | 85,000 |
| 2008/08/13 | 400 | 404 | 387 | 403 | 100,000 |
| 2008/08/12 | 407 | 407 | 402 | 403 | 55,000 |
| 2008/08/11 | 410 | 415 | 406 | 408 | 118,000 |
| 2008/08/08 | 396 | 407 | 396 | 407 | 123,000 |
| 2008/08/07 | 395 | 399 | 394 | 399 | 53,000 |
| 2008/08/06 | 394 | 399 | 392 | 398 | 116,000 |
| 2008/08/05 | 381 | 396 | 381 | 394 | 41,000 |
| 2008/08/04 | 387 | 393 | 382 | 385 | 35,000 |
| 2008/08/01 | 400 | 400 | 386 | 386 | 73,000 |
| 2008/07/31 | 397 | 400 | 395 | 399 | 83,000 |
| 2008/07/30 | 378 | 395 | 378 | 395 | 90,000 |
| 2008/07/29 | 380 | 386 | 372 | 378 | 49,000 |
| 2008/07/28 | 382 | 384 | 378 | 384 | 21,000 |
| 2008/07/25 | 393 | 393 | 384 | 387 | 48,000 |
| 2008/07/24 | 385 | 398 | 385 | 398 | 81,000 |
| 2008/07/23 | 381 | 386 | 381 | 383 | 58,000 |
| 2008/07/22 | 367 | 380 | 367 | 380 | 39,000 |
| 2008/07/18 | 379 | 380 | 370 | 370 | 37,000 |
| 2008/07/17 | 380 | 381 | 375 | 376 | 56,000 |
| 2008/07/16 | 371 | 378 | 371 | 375 | 46,000 |
| 2008/07/15 | 374 | 375 | 369 | 371 | 56,000 |
| 2008/07/14 | 370 | 380 | 370 | 375 | 72,000 |
| 2008/07/11 | 369 | 372 | 366 | 369 | 126,000 |
| 2008/07/10 | 374 | 375 | 370 | 370 | 33,000 |
| 2008/07/09 | 374 | 375 | 370 | 372 | 39,000 |
| 2008/07/08 | 384 | 388 | 370 | 370 | 104,000 |
| 2008/07/07 | 374 | 375 | 371 | 375 | 36,000 |
| 2008/07/04 | 370 | 373 | 370 | 373 | 50,000 |
| 2008/07/03 | 374 | 374 | 367 | 372 | 52,000 |
| 2008/07/02 | 378 | 378 | 368 | 369 | 72,000 |
| 2008/07/01 | 381 | 381 | 376 | 377 | 38,000 |
| 2008/06/30 | 372 | 381 | 372 | 377 | 54,000 |
| 2008/06/27 | 367 | 376 | 367 | 372 | 40,000 |
| 2008/06/26 | 382 | 383 | 374 | 379 | 47,000 |
| 2008/06/25 | 374 | 382 | 372 | 379 | 83,000 |
| 2008/06/24 | 382 | 383 | 373 | 378 | 51,000 |
| 2008/06/23 | 373 | 380 | 365 | 378 | 68,000 |
| 2008/06/20 | 385 | 387 | 373 | 373 | 71,000 |
| 2008/06/19 | 384 | 390 | 377 | 380 | 73,000 |
| 2008/06/18 | 389 | 393 | 385 | 388 | 44,000 |
| 2008/06/17 | 380 | 388 | 379 | 388 | 74,000 |
| 2008/06/16 | 386 | 387 | 381 | 383 | 64,000 |
| 2008/06/13 | 377 | 383 | 374 | 379 | 137,000 |
| 2008/06/12 | 378 | 395 | 373 | 384 | 162,000 |
| 2008/06/11 | 372 | 377 | 370 | 377 | 99,000 |
| 2008/06/10 | 374 | 374 | 370 | 373 | 47,000 |
| 2008/06/09 | 372 | 379 | 370 | 370 | 97,000 |
| 2008/06/06 | 395 | 397 | 386 | 386 | 54,000 |
| 2008/06/05 | 383 | 395 | 383 | 395 | 48,000 |
| 2008/06/04 | 378 | 388 | 378 | 388 | 69,000 |
| 2008/06/03 | 394 | 394 | 378 | 378 | 109,000 |
| 2008/06/02 | 396 | 403 | 385 | 394 | 118,000 |
| 2008/05/30 | 370 | 403 | 370 | 399 | 323,000 |
| 2008/05/29 | 362 | 372 | 362 | 371 | 45,000 |
| 2008/05/28 | 367 | 370 | 356 | 358 | 91,000 |
| 2008/05/27 | 351 | 366 | 351 | 365 | 74,000 |
| 2008/05/26 | 362 | 363 | 349 | 351 | 114,000 |
| 2008/05/23 | 366 | 369 | 362 | 362 | 82,000 |
| 2008/05/22 | 369 | 372 | 358 | 371 | 58,000 |
| 2008/05/21 | 373 | 375 | 364 | 369 | 148,000 |
| 2008/05/20 | 376 | 385 | 375 | 383 | 69,000 |
| 2008/05/19 | 371 | 389 | 370 | 387 | 168,000 |
| 2008/05/16 | 370 | 372 | 365 | 368 | 111,000 |
| 2008/05/15 | 365 | 369 | 361 | 366 | 90,000 |
| 2008/05/14 | 345 | 356 | 345 | 355 | 113,000 |
| 2008/05/13 | 343 | 347 | 341 | 346 | 62,000 |
| 2008/05/12 | 342 | 348 | 342 | 346 | 77,000 |
| 2008/05/09 | 356 | 358 | 347 | 347 | 48,000 |
| 2008/05/08 | 354 | 363 | 354 | 355 | 57,000 |
| 2008/05/07 | 368 | 368 | 356 | 359 | 61,000 |
| 2008/05/02 | 356 | 364 | 354 | 364 | 64,000 |
| 2008/05/01 | 356 | 360 | 352 | 352 | 50,000 |
| 2008/04/30 | 358 | 364 | 351 | 361 | 131,000 |
| 2008/04/28 | 351 | 360 | 351 | 359 | 69,000 |
| 2008/04/25 | 350 | 354 | 346 | 352 | 98,000 |
| 2008/04/24 | 352 | 353 | 341 | 348 | 95,000 |
| 2008/04/23 | 355 | 358 | 353 | 357 | 62,000 |
| 2008/04/22 | 374 | 374 | 355 | 359 | 436,000 |
| 2008/04/21 | 335 | 335 | 330 | 334 | 58,000 |
| 2008/04/18 | 332 | 332 | 326 | 332 | 56,000 |
| 2008/04/17 | 334 | 334 | 325 | 333 | 70,000 |
| 2008/04/16 | 330 | 336 | 326 | 327 | 104,000 |
| 2008/04/15 | 332 | 332 | 326 | 328 | 90,000 |
| 2008/04/14 | 324 | 336 | 324 | 328 | 186,000 |
| 2008/04/11 | 316 | 329 | 316 | 325 | 349,000 |
| 2008/04/10 | 359 | 359 | 347 | 351 | 57,000 |
| 2008/04/09 | 374 | 374 | 363 | 365 | 45,000 |
| 2008/04/08 | 369 | 375 | 366 | 372 | 39,000 |
| 2008/04/07 | 367 | 375 | 361 | 374 | 42,000 |
| 2008/04/04 | 368 | 373 | 366 | 367 | 41,000 |
| 2008/04/03 | 371 | 374 | 366 | 374 | 38,000 |
| 2008/04/02 | 365 | 385 | 364 | 376 | 98,000 |
| 2008/04/01 | 362 | 364 | 360 | 364 | 85,000 |
| 2008/03/31 | 359 | 360 | 349 | 357 | 72,000 |
| 2008/03/28 | 346 | 362 | 344 | 360 | 66,000 |
| 2008/03/27 | 345 | 349 | 341 | 344 | 41,000 |
| 2008/03/26 | 345 | 349 | 340 | 344 | 45,000 |
| 2008/03/25 | 338 | 342 | 333 | 339 | 78,000 |
| 2008/03/24 | 333 | 339 | 333 | 333 | 75,000 |
| 2008/03/21 | 337 | 338 | 330 | 338 | 117,000 |
| 2008/03/19 | 344 | 355 | 338 | 339 | 105,000 |
| 2008/03/18 | 342 | 350 | 338 | 339 | 93,000 |
| 2008/03/17 | 361 | 361 | 345 | 346 | 95,000 |
| 2008/03/14 | 363 | 364 | 354 | 356 | 200,000 |
| 2008/03/13 | 352 | 356 | 351 | 353 | 65,000 |
| 2008/03/12 | 363 | 364 | 357 | 362 | 86,000 |
| 2008/03/11 | 350 | 362 | 348 | 362 | 75,000 |
| 2008/03/10 | 350 | 358 | 350 | 351 | 105,000 |
| 2008/03/07 | 346 | 353 | 344 | 352 | 107,000 |
| 2008/03/06 | 333 | 348 | 333 | 345 | 106,000 |
| 2008/03/05 | 331 | 336 | 331 | 332 | 72,000 |
| 2008/03/04 | 331 | 338 | 331 | 331 | 97,000 |
| 2008/03/03 | 345 | 351 | 329 | 330 | 162,000 |
| 2008/02/29 | 347 | 355 | 341 | 345 | 133,000 |
| 2008/02/28 | 362 | 362 | 356 | 357 | 73,000 |
| 2008/02/27 | 369 | 375 | 364 | 367 | 48,000 |
| 2008/02/26 | 379 | 379 | 360 | 360 | 82,000 |
| 2008/02/25 | 363 | 384 | 363 | 374 | 166,000 |
| 2008/02/22 | 362 | 366 | 355 | 356 | 150,000 |
| 2008/02/21 | 356 | 364 | 356 | 358 | 175,000 |
| 2008/02/20 | 349 | 353 | 341 | 341 | 84,000 |
| 2008/02/19 | 353 | 356 | 343 | 351 | 33,000 |
| 2008/02/18 | 359 | 364 | 348 | 348 | 91,000 |
| 2008/02/15 | 356 | 362 | 356 | 359 | 114,000 |
| 2008/02/14 | 348 | 360 | 348 | 355 | 115,000 |
| 2008/02/13 | 348 | 354 | 343 | 343 | 117,000 |
| 2008/02/12 | 340 | 342 | 339 | 340 | 92,000 |
| 2008/02/08 | 339 | 345 | 339 | 341 | 74,000 |
| 2008/02/07 | 333 | 339 | 332 | 339 | 139,000 |
| 2008/02/06 | 342 | 345 | 324 | 331 | 120,000 |
| 2008/02/05 | 349 | 353 | 347 | 349 | 90,000 |
| 2008/02/04 | 355 | 361 | 354 | 357 | 108,000 |
| 2008/02/01 | 350 | 354 | 349 | 353 | 101,000 |
| 2008/01/31 | 340 | 347 | 339 | 347 | 187,000 |
| 2008/01/30 | 348 | 350 | 338 | 340 | 142,000 |
| 2008/01/29 | 343 | 348 | 343 | 347 | 102,000 |
| 2008/01/28 | 343 | 350 | 342 | 343 | 103,000 |
| 2008/01/25 | 335 | 345 | 335 | 345 | 158,000 |
| 2008/01/24 | 331 | 335 | 322 | 335 | 101,000 |
| 2008/01/23 | 314 | 327 | 314 | 320 | 134,000 |
| 2008/01/22 | 318 | 325 | 312 | 312 | 177,000 |
| 2008/01/21 | 329 | 332 | 320 | 321 | 118,000 |
| 2008/01/18 | 310 | 335 | 310 | 329 | 139,000 |
| 2008/01/17 | 311 | 318 | 311 | 318 | 143,000 |
| 2008/01/16 | 311 | 319 | 310 | 310 | 147,000 |
| 2008/01/15 | 325 | 330 | 319 | 319 | 146,000 |
| 2008/01/11 | 330 | 330 | 326 | 326 | 172,000 |
| 2008/01/10 | 335 | 337 | 327 | 328 | 183,000 |
| 2008/01/09 | 326 | 334 | 325 | 331 | 209,000 |
| 2008/01/08 | 327 | 335 | 324 | 324 | 186,000 |
| 2008/01/07 | 316 | 327 | 314 | 324 | 195,000 |
| 2008/01/04 | 354 | 354 | 315 | 315 | 131,000 |