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 |
|---|---|---|---|---|---|
| 2009/12/30 | 359 | 359 | 351 | 353 | 45,000 |
| 2009/12/29 | 359 | 359 | 355 | 355 | 30,000 |
| 2009/12/28 | 359 | 363 | 355 | 360 | 15,000 |
| 2009/12/25 | 365 | 366 | 356 | 358 | 61,000 |
| 2009/12/24 | 370 | 370 | 363 | 365 | 32,000 |
| 2009/12/22 | 363 | 377 | 353 | 375 | 66,000 |
| 2009/12/21 | 373 | 373 | 356 | 358 | 62,000 |
| 2009/12/18 | 375 | 375 | 369 | 371 | 47,000 |
| 2009/12/17 | 380 | 380 | 371 | 377 | 59,000 |
| 2009/12/16 | 369 | 379 | 369 | 379 | 60,000 |
| 2009/12/15 | 371 | 372 | 366 | 369 | 68,000 |
| 2009/12/14 | 378 | 378 | 369 | 376 | 65,000 |
| 2009/12/11 | 360 | 375 | 360 | 375 | 105,000 |
| 2009/12/10 | 370 | 371 | 361 | 364 | 85,000 |
| 2009/12/09 | 361 | 364 | 361 | 364 | 46,000 |
| 2009/12/08 | 357 | 363 | 352 | 358 | 42,000 |
| 2009/12/07 | 363 | 364 | 360 | 362 | 55,000 |
| 2009/12/04 | 368 | 369 | 362 | 363 | 39,000 |
| 2009/12/03 | 362 | 373 | 361 | 373 | 84,000 |
| 2009/12/02 | 370 | 370 | 360 | 361 | 84,000 |
| 2009/12/01 | 347 | 365 | 347 | 365 | 114,000 |
| 2009/11/30 | 345 | 350 | 345 | 350 | 111,000 |
| 2009/11/27 | 344 | 346 | 343 | 345 | 86,000 |
| 2009/11/26 | 345 | 346 | 345 | 345 | 23,000 |
| 2009/11/25 | 347 | 347 | 345 | 346 | 29,000 |
| 2009/11/24 | 347 | 348 | 345 | 346 | 55,000 |
| 2009/11/20 | 347 | 348 | 345 | 348 | 35,000 |
| 2009/11/19 | 346 | 347 | 344 | 346 | 63,000 |
| 2009/11/18 | 345 | 346 | 345 | 345 | 66,000 |
| 2009/11/17 | 348 | 348 | 345 | 346 | 23,000 |
| 2009/11/16 | 346 | 348 | 345 | 347 | 57,000 |
| 2009/11/13 | 346 | 346 | 345 | 345 | 49,000 |
| 2009/11/12 | 346 | 346 | 345 | 345 | 50,000 |
| 2009/11/11 | 346 | 346 | 343 | 344 | 40,000 |
| 2009/11/10 | 341 | 347 | 340 | 346 | 79,000 |
| 2009/11/09 | 340 | 340 | 338 | 339 | 21,000 |
| 2009/11/06 | 343 | 343 | 336 | 337 | 35,000 |
| 2009/11/05 | 343 | 344 | 340 | 344 | 38,000 |
| 2009/11/04 | 344 | 344 | 342 | 344 | 40,000 |
| 2009/11/02 | 336 | 341 | 336 | 340 | 59,000 |
| 2009/10/30 | 346 | 347 | 342 | 346 | 62,000 |
| 2009/10/29 | 340 | 340 | 330 | 339 | 75,000 |
| 2009/10/28 | 330 | 340 | 330 | 340 | 49,000 |
| 2009/10/27 | 345 | 345 | 332 | 333 | 96,000 |
| 2009/10/26 | 342 | 350 | 342 | 350 | 57,000 |
| 2009/10/23 | 349 | 350 | 346 | 347 | 36,000 |
| 2009/10/22 | 349 | 349 | 345 | 348 | 48,000 |
| 2009/10/21 | 348 | 350 | 346 | 350 | 32,000 |
| 2009/10/20 | 347 | 348 | 345 | 348 | 33,000 |
| 2009/10/19 | 342 | 347 | 342 | 347 | 69,000 |
| 2009/10/16 | 344 | 345 | 340 | 341 | 37,000 |
| 2009/10/15 | 342 | 345 | 340 | 345 | 61,000 |
| 2009/10/14 | 345 | 345 | 339 | 344 | 64,000 |
| 2009/10/13 | 341 | 344 | 341 | 344 | 41,000 |
| 2009/10/09 | 340 | 341 | 339 | 340 | 28,000 |
| 2009/10/08 | 344 | 344 | 340 | 341 | 29,000 |
| 2009/10/07 | 341 | 345 | 340 | 345 | 34,000 |
| 2009/10/06 | 341 | 341 | 339 | 340 | 44,000 |
| 2009/10/05 | 337 | 341 | 337 | 341 | 39,000 |
| 2009/10/02 | 339 | 340 | 339 | 339 | 27,000 |
| 2009/10/01 | 343 | 343 | 339 | 340 | 45,000 |
| 2009/09/30 | 337 | 343 | 334 | 343 | 44,000 |
| 2009/09/29 | 339 | 339 | 334 | 339 | 27,000 |
| 2009/09/28 | 340 | 340 | 338 | 339 | 30,000 |
| 2009/09/25 | 351 | 352 | 339 | 341 | 46,000 |
| 2009/09/24 | 339 | 350 | 339 | 350 | 93,000 |
| 2009/09/18 | 341 | 342 | 339 | 340 | 68,000 |
| 2009/09/17 | 340 | 344 | 340 | 344 | 43,000 |
| 2009/09/16 | 340 | 343 | 339 | 339 | 60,000 |
| 2009/09/15 | 340 | 341 | 339 | 340 | 46,000 |
| 2009/09/14 | 342 | 343 | 334 | 339 | 111,000 |
| 2009/09/11 | 347 | 347 | 341 | 341 | 115,000 |
| 2009/09/10 | 341 | 349 | 341 | 344 | 48,000 |
| 2009/09/09 | 344 | 346 | 341 | 341 | 10,000 |
| 2009/09/08 | 344 | 344 | 342 | 342 | 21,000 |
| 2009/09/07 | 343 | 343 | 340 | 341 | 35,000 |
| 2009/09/04 | 344 | 345 | 341 | 341 | 40,000 |
| 2009/09/03 | 343 | 348 | 343 | 344 | 60,000 |
| 2009/09/02 | 356 | 356 | 346 | 346 | 60,000 |
| 2009/09/01 | 359 | 360 | 358 | 360 | 53,000 |
| 2009/08/31 | 355 | 365 | 354 | 358 | 73,000 |
| 2009/08/28 | 350 | 357 | 350 | 356 | 29,000 |
| 2009/08/27 | 349 | 353 | 349 | 351 | 65,000 |
| 2009/08/26 | 356 | 359 | 354 | 359 | 38,000 |
| 2009/08/25 | 348 | 357 | 348 | 356 | 48,000 |
| 2009/08/24 | 345 | 356 | 345 | 353 | 69,000 |
| 2009/08/21 | 343 | 344 | 339 | 341 | 50,000 |
| 2009/08/20 | 342 | 347 | 341 | 344 | 40,000 |
| 2009/08/19 | 342 | 342 | 339 | 341 | 21,000 |
| 2009/08/18 | 339 | 342 | 338 | 342 | 39,000 |
| 2009/08/17 | 344 | 344 | 337 | 338 | 83,000 |
| 2009/08/14 | 344 | 349 | 344 | 349 | 66,000 |
| 2009/08/13 | 342 | 346 | 341 | 346 | 31,000 |
| 2009/08/12 | 344 | 345 | 340 | 340 | 43,000 |
| 2009/08/11 | 342 | 349 | 342 | 347 | 38,000 |
| 2009/08/10 | 341 | 344 | 339 | 344 | 42,000 |
| 2009/08/07 | 344 | 344 | 336 | 340 | 39,000 |
| 2009/08/06 | 343 | 346 | 342 | 343 | 36,000 |
| 2009/08/05 | 344 | 350 | 344 | 344 | 36,000 |
| 2009/08/04 | 353 | 353 | 349 | 349 | 28,000 |
| 2009/08/03 | 351 | 353 | 346 | 350 | 46,000 |
| 2009/07/31 | 344 | 347 | 341 | 345 | 68,000 |
| 2009/07/30 | 342 | 344 | 340 | 343 | 31,000 |
| 2009/07/29 | 341 | 345 | 341 | 343 | 23,000 |
| 2009/07/28 | 339 | 343 | 339 | 342 | 21,000 |
| 2009/07/27 | 343 | 345 | 338 | 344 | 38,000 |
| 2009/07/24 | 339 | 343 | 337 | 343 | 28,000 |
| 2009/07/23 | 338 | 348 | 337 | 341 | 90,000 |
| 2009/07/22 | 338 | 339 | 331 | 339 | 57,000 |
| 2009/07/21 | 333 | 336 | 331 | 336 | 47,000 |
| 2009/07/17 | 333 | 333 | 327 | 328 | 58,000 |
| 2009/07/16 | 326 | 328 | 323 | 323 | 24,000 |
| 2009/07/15 | 324 | 326 | 321 | 321 | 61,000 |
| 2009/07/14 | 332 | 333 | 324 | 326 | 78,000 |
| 2009/07/13 | 333 | 333 | 328 | 329 | 27,000 |
| 2009/07/10 | 340 | 340 | 334 | 334 | 75,000 |
| 2009/07/09 | 331 | 332 | 326 | 327 | 73,000 |
| 2009/07/08 | 333 | 335 | 332 | 335 | 80,000 |
| 2009/07/07 | 333 | 337 | 333 | 335 | 32,000 |
| 2009/07/06 | 327 | 330 | 327 | 328 | 27,000 |
| 2009/07/03 | 331 | 333 | 330 | 332 | 63,000 |
| 2009/07/02 | 340 | 340 | 334 | 334 | 32,000 |
| 2009/07/01 | 337 | 341 | 334 | 337 | 50,000 |
| 2009/06/30 | 342 | 342 | 337 | 337 | 48,000 |
| 2009/06/29 | 341 | 344 | 337 | 338 | 36,000 |
| 2009/06/26 | 342 | 348 | 341 | 345 | 98,000 |
| 2009/06/25 | 330 | 340 | 327 | 337 | 64,000 |
| 2009/06/24 | 324 | 329 | 324 | 326 | 40,000 |
| 2009/06/23 | 329 | 329 | 321 | 323 | 61,000 |
| 2009/06/22 | 327 | 334 | 326 | 330 | 80,000 |
| 2009/06/19 | 336 | 336 | 322 | 322 | 115,000 |
| 2009/06/18 | 338 | 338 | 330 | 334 | 34,000 |
| 2009/06/17 | 328 | 335 | 328 | 333 | 56,000 |
| 2009/06/16 | 347 | 347 | 332 | 333 | 80,000 |
| 2009/06/15 | 349 | 350 | 347 | 350 | 73,000 |
| 2009/06/12 | 342 | 350 | 342 | 349 | 166,000 |
| 2009/06/11 | 345 | 345 | 342 | 343 | 29,000 |
| 2009/06/10 | 341 | 344 | 339 | 344 | 40,000 |
| 2009/06/09 | 341 | 342 | 340 | 340 | 42,000 |
| 2009/06/08 | 340 | 344 | 340 | 341 | 29,000 |
| 2009/06/05 | 342 | 342 | 338 | 339 | 32,000 |
| 2009/06/04 | 345 | 345 | 339 | 341 | 71,000 |
| 2009/06/03 | 341 | 345 | 341 | 344 | 31,000 |
| 2009/06/02 | 344 | 345 | 342 | 343 | 45,000 |
| 2009/06/01 | 343 | 345 | 340 | 343 | 79,000 |
| 2009/05/29 | 338 | 343 | 335 | 339 | 97,000 |
| 2009/05/28 | 337 | 340 | 337 | 338 | 64,000 |
| 2009/05/27 | 342 | 343 | 337 | 337 | 35,000 |
| 2009/05/26 | 340 | 341 | 336 | 340 | 49,000 |
| 2009/05/25 | 339 | 340 | 338 | 339 | 25,000 |
| 2009/05/22 | 338 | 339 | 337 | 337 | 25,000 |
| 2009/05/21 | 339 | 341 | 337 | 338 | 37,000 |
| 2009/05/20 | 339 | 343 | 338 | 343 | 52,000 |
| 2009/05/19 | 335 | 339 | 333 | 339 | 42,000 |
| 2009/05/18 | 337 | 337 | 333 | 333 | 45,000 |
| 2009/05/15 | 340 | 340 | 333 | 338 | 95,000 |
| 2009/05/14 | 339 | 343 | 337 | 341 | 112,000 |
| 2009/05/13 | 332 | 345 | 332 | 341 | 69,000 |
| 2009/05/12 | 339 | 340 | 333 | 333 | 23,000 |
| 2009/05/11 | 337 | 345 | 335 | 340 | 26,000 |
| 2009/05/08 | 339 | 340 | 338 | 340 | 24,000 |
| 2009/05/07 | 342 | 342 | 340 | 342 | 56,000 |
| 2009/05/01 | 330 | 333 | 328 | 332 | 45,000 |
| 2009/04/30 | 336 | 337 | 331 | 331 | 91,000 |
| 2009/04/28 | 333 | 333 | 320 | 320 | 53,000 |
| 2009/04/27 | 334 | 335 | 327 | 328 | 46,000 |
| 2009/04/24 | 330 | 330 | 324 | 324 | 36,000 |
| 2009/04/23 | 325 | 338 | 321 | 335 | 111,000 |
| 2009/04/22 | 340 | 340 | 321 | 324 | 75,000 |
| 2009/04/21 | 344 | 344 | 330 | 336 | 67,000 |
| 2009/04/20 | 345 | 349 | 339 | 339 | 89,000 |
| 2009/04/17 | 367 | 367 | 341 | 344 | 142,000 |
| 2009/04/16 | 370 | 371 | 358 | 364 | 50,000 |
| 2009/04/15 | 359 | 361 | 354 | 361 | 65,000 |
| 2009/04/14 | 371 | 372 | 364 | 366 | 87,000 |
| 2009/04/13 | 364 | 372 | 363 | 372 | 16,000 |
| 2009/04/10 | 369 | 369 | 364 | 367 | 27,000 |
| 2009/04/09 | 364 | 364 | 360 | 364 | 61,000 |
| 2009/04/08 | 366 | 371 | 360 | 363 | 61,000 |
| 2009/04/07 | 366 | 375 | 365 | 370 | 35,000 |
| 2009/04/06 | 373 | 377 | 365 | 366 | 37,000 |
| 2009/04/03 | 378 | 379 | 372 | 378 | 50,000 |
| 2009/04/02 | 373 | 383 | 367 | 383 | 89,000 |
| 2009/04/01 | 360 | 375 | 355 | 373 | 77,000 |
| 2009/03/31 | 371 | 371 | 354 | 355 | 89,000 |
| 2009/03/30 | 374 | 385 | 374 | 378 | 79,000 |
| 2009/03/27 | 379 | 386 | 372 | 373 | 104,000 |
| 2009/03/26 | 366 | 384 | 364 | 384 | 68,000 |
| 2009/03/25 | 375 | 380 | 365 | 380 | 98,000 |
| 2009/03/24 | 362 | 376 | 360 | 376 | 108,000 |
| 2009/03/23 | 350 | 352 | 345 | 352 | 82,000 |
| 2009/03/19 | 339 | 344 | 335 | 342 | 88,000 |
| 2009/03/18 | 335 | 338 | 332 | 334 | 47,000 |
| 2009/03/17 | 331 | 338 | 325 | 335 | 59,000 |
| 2009/03/16 | 339 | 345 | 330 | 334 | 113,000 |
| 2009/03/13 | 308 | 332 | 308 | 324 | 200,000 |
| 2009/03/12 | 320 | 320 | 313 | 316 | 59,000 |
| 2009/03/11 | 320 | 321 | 317 | 320 | 58,000 |
| 2009/03/10 | 323 | 323 | 310 | 312 | 81,000 |
| 2009/03/09 | 329 | 330 | 320 | 328 | 58,000 |
| 2009/03/06 | 330 | 339 | 323 | 333 | 81,000 |
| 2009/03/05 | 330 | 342 | 330 | 335 | 104,000 |
| 2009/03/04 | 310 | 326 | 310 | 325 | 84,000 |
| 2009/03/03 | 306 | 310 | 306 | 310 | 49,000 |
| 2009/03/02 | 315 | 322 | 312 | 313 | 41,000 |
| 2009/02/27 | 317 | 326 | 317 | 325 | 70,000 |
| 2009/02/26 | 324 | 324 | 314 | 321 | 55,000 |
| 2009/02/25 | 314 | 323 | 311 | 323 | 59,000 |
| 2009/02/24 | 304 | 314 | 304 | 314 | 22,000 |
| 2009/02/23 | 309 | 318 | 309 | 314 | 43,000 |
| 2009/02/20 | 324 | 324 | 318 | 318 | 56,000 |
| 2009/02/19 | 323 | 323 | 319 | 322 | 26,000 |
| 2009/02/18 | 317 | 320 | 317 | 319 | 22,000 |
| 2009/02/17 | 318 | 318 | 312 | 314 | 18,000 |
| 2009/02/16 | 321 | 331 | 321 | 326 | 64,000 |
| 2009/02/13 | 307 | 318 | 307 | 318 | 67,000 |
| 2009/02/12 | 310 | 312 | 299 | 306 | 73,000 |
| 2009/02/10 | 311 | 311 | 309 | 310 | 58,000 |
| 2009/02/09 | 312 | 317 | 309 | 310 | 44,000 |
| 2009/02/06 | 318 | 321 | 313 | 316 | 28,000 |
| 2009/02/05 | 317 | 320 | 312 | 318 | 66,000 |
| 2009/02/04 | 311 | 315 | 310 | 315 | 31,000 |
| 2009/02/03 | 318 | 318 | 310 | 310 | 34,000 |
| 2009/02/02 | 310 | 320 | 310 | 313 | 89,000 |
| 2009/01/30 | 318 | 320 | 315 | 320 | 62,000 |
| 2009/01/29 | 325 | 327 | 320 | 325 | 66,000 |
| 2009/01/28 | 326 | 326 | 319 | 324 | 36,000 |
| 2009/01/27 | 315 | 327 | 311 | 325 | 56,000 |
| 2009/01/26 | 309 | 316 | 309 | 313 | 50,000 |
| 2009/01/23 | 309 | 309 | 305 | 309 | 44,000 |
| 2009/01/22 | 318 | 318 | 306 | 310 | 37,000 |
| 2009/01/21 | 314 | 322 | 313 | 313 | 47,000 |
| 2009/01/20 | 320 | 322 | 319 | 319 | 38,000 |
| 2009/01/19 | 326 | 332 | 326 | 330 | 28,000 |
| 2009/01/16 | 318 | 332 | 318 | 331 | 81,000 |
| 2009/01/15 | 318 | 322 | 315 | 316 | 98,000 |
| 2009/01/14 | 329 | 335 | 322 | 330 | 59,000 |
| 2009/01/13 | 343 | 344 | 323 | 330 | 58,000 |
| 2009/01/09 | 357 | 359 | 346 | 348 | 72,000 |
| 2009/01/08 | 360 | 362 | 357 | 359 | 41,000 |
| 2009/01/07 | 361 | 367 | 361 | 365 | 57,000 |
| 2009/01/06 | 358 | 363 | 355 | 363 | 46,000 |
| 2009/01/05 | 367 | 367 | 355 | 356 | 56,000 |