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 |
|---|---|---|---|---|---|
| 2013/12/30 | 326 | 328 | 324 | 328 | 81,000 |
| 2013/12/27 | 325 | 326 | 324 | 324 | 55,000 |
| 2013/12/26 | 319 | 323 | 318 | 323 | 69,000 |
| 2013/12/25 | 320 | 320 | 313 | 317 | 70,000 |
| 2013/12/24 | 325 | 326 | 311 | 322 | 120,000 |
| 2013/12/20 | 326 | 327 | 320 | 325 | 152,000 |
| 2013/12/19 | 325 | 326 | 325 | 326 | 105,000 |
| 2013/12/18 | 327 | 327 | 325 | 327 | 93,000 |
| 2013/12/17 | 327 | 327 | 325 | 327 | 65,000 |
| 2013/12/16 | 325 | 326 | 324 | 325 | 144,000 |
| 2013/12/13 | 325 | 325 | 322 | 324 | 245,000 |
| 2013/12/12 | 318 | 325 | 318 | 321 | 153,000 |
| 2013/12/11 | 320 | 321 | 316 | 318 | 59,000 |
| 2013/12/10 | 321 | 322 | 319 | 320 | 84,000 |
| 2013/12/09 | 319 | 320 | 317 | 319 | 54,000 |
| 2013/12/06 | 316 | 317 | 316 | 317 | 25,000 |
| 2013/12/05 | 318 | 320 | 314 | 316 | 78,000 |
| 2013/12/04 | 318 | 320 | 318 | 318 | 60,000 |
| 2013/12/03 | 319 | 321 | 319 | 321 | 45,000 |
| 2013/12/02 | 320 | 321 | 319 | 319 | 57,000 |
| 2013/11/29 | 321 | 322 | 319 | 320 | 83,000 |
| 2013/11/28 | 323 | 324 | 320 | 321 | 44,000 |
| 2013/11/27 | 324 | 324 | 322 | 323 | 28,000 |
| 2013/11/26 | 322 | 324 | 320 | 324 | 69,000 |
| 2013/11/25 | 322 | 326 | 321 | 324 | 67,000 |
| 2013/11/22 | 324 | 325 | 322 | 324 | 60,000 |
| 2013/11/21 | 319 | 325 | 319 | 324 | 122,000 |
| 2013/11/20 | 320 | 321 | 320 | 321 | 51,000 |
| 2013/11/19 | 320 | 321 | 320 | 321 | 22,000 |
| 2013/11/18 | 322 | 322 | 319 | 320 | 42,000 |
| 2013/11/15 | 319 | 322 | 319 | 321 | 168,000 |
| 2013/11/14 | 314 | 319 | 314 | 319 | 98,000 |
| 2013/11/13 | 318 | 318 | 316 | 316 | 52,000 |
| 2013/11/12 | 316 | 319 | 316 | 318 | 86,000 |
| 2013/11/11 | 314 | 316 | 313 | 316 | 63,000 |
| 2013/11/08 | 316 | 316 | 315 | 315 | 50,000 |
| 2013/11/07 | 317 | 318 | 315 | 318 | 65,000 |
| 2013/11/06 | 314 | 316 | 314 | 316 | 57,000 |
| 2013/11/05 | 313 | 315 | 312 | 314 | 61,000 |
| 2013/11/01 | 316 | 316 | 311 | 313 | 54,000 |
| 2013/10/31 | 313 | 315 | 312 | 313 | 35,000 |
| 2013/10/30 | 314 | 314 | 310 | 313 | 70,000 |
| 2013/10/29 | 314 | 314 | 311 | 311 | 38,000 |
| 2013/10/28 | 310 | 315 | 310 | 314 | 44,000 |
| 2013/10/25 | 312 | 312 | 310 | 310 | 49,000 |
| 2013/10/24 | 311 | 313 | 311 | 312 | 36,000 |
| 2013/10/23 | 315 | 316 | 311 | 311 | 69,000 |
| 2013/10/22 | 311 | 314 | 311 | 314 | 73,000 |
| 2013/10/21 | 312 | 313 | 310 | 311 | 51,000 |
| 2013/10/18 | 311 | 312 | 310 | 312 | 19,000 |
| 2013/10/17 | 311 | 313 | 311 | 311 | 23,000 |
| 2013/10/16 | 310 | 312 | 310 | 311 | 11,000 |
| 2013/10/15 | 312 | 312 | 310 | 312 | 34,000 |
| 2013/10/11 | 311 | 312 | 309 | 312 | 72,000 |
| 2013/10/10 | 308 | 309 | 308 | 309 | 32,000 |
| 2013/10/09 | 306 | 308 | 306 | 308 | 32,000 |
| 2013/10/08 | 306 | 308 | 306 | 306 | 57,000 |
| 2013/10/07 | 306 | 307 | 306 | 306 | 71,000 |
| 2013/10/04 | 309 | 310 | 308 | 308 | 47,000 |
| 2013/10/03 | 310 | 311 | 308 | 309 | 84,000 |
| 2013/10/02 | 308 | 312 | 307 | 308 | 76,000 |
| 2013/10/01 | 310 | 311 | 308 | 308 | 78,000 |
| 2013/09/30 | 313 | 313 | 306 | 311 | 52,000 |
| 2013/09/27 | 314 | 314 | 313 | 313 | 32,000 |
| 2013/09/26 | 312 | 315 | 308 | 314 | 67,000 |
| 2013/09/25 | 316 | 316 | 313 | 315 | 62,000 |
| 2013/09/24 | 315 | 316 | 314 | 314 | 63,000 |
| 2013/09/20 | 314 | 315 | 311 | 315 | 47,000 |
| 2013/09/19 | 313 | 315 | 310 | 315 | 103,000 |
| 2013/09/18 | 313 | 314 | 310 | 311 | 76,000 |
| 2013/09/17 | 314 | 316 | 313 | 313 | 80,000 |
| 2013/09/13 | 312 | 314 | 312 | 314 | 154,000 |
| 2013/09/12 | 314 | 316 | 314 | 314 | 58,000 |
| 2013/09/11 | 317 | 317 | 315 | 317 | 97,000 |
| 2013/09/10 | 315 | 317 | 314 | 315 | 147,000 |
| 2013/09/09 | 328 | 328 | 310 | 313 | 359,000 |
| 2013/09/06 | 308 | 308 | 304 | 308 | 181,000 |
| 2013/09/05 | 304 | 308 | 304 | 305 | 99,000 |
| 2013/09/04 | 305 | 305 | 304 | 304 | 48,000 |
| 2013/09/03 | 303 | 305 | 303 | 305 | 81,000 |
| 2013/09/02 | 303 | 304 | 301 | 302 | 64,000 |
| 2013/08/30 | 306 | 306 | 301 | 301 | 106,000 |
| 2013/08/29 | 306 | 306 | 303 | 303 | 64,000 |
| 2013/08/28 | 306 | 307 | 304 | 306 | 79,000 |
| 2013/08/27 | 304 | 307 | 304 | 307 | 60,000 |
| 2013/08/26 | 305 | 307 | 304 | 304 | 105,000 |
| 2013/08/23 | 303 | 304 | 301 | 303 | 37,000 |
| 2013/08/22 | 302 | 302 | 300 | 302 | 25,000 |
| 2013/08/21 | 302 | 303 | 300 | 301 | 56,000 |
| 2013/08/20 | 303 | 305 | 302 | 302 | 49,000 |
| 2013/08/19 | 303 | 304 | 302 | 304 | 17,000 |
| 2013/08/16 | 303 | 306 | 303 | 305 | 60,000 |
| 2013/08/15 | 305 | 305 | 303 | 303 | 57,000 |
| 2013/08/14 | 305 | 306 | 304 | 305 | 59,000 |
| 2013/08/13 | 303 | 305 | 303 | 305 | 32,000 |
| 2013/08/12 | 301 | 304 | 301 | 303 | 23,000 |
| 2013/08/09 | 303 | 305 | 301 | 301 | 67,000 |
| 2013/08/08 | 305 | 309 | 302 | 302 | 79,000 |
| 2013/08/07 | 308 | 310 | 305 | 305 | 51,000 |
| 2013/08/06 | 309 | 311 | 309 | 310 | 26,000 |
| 2013/08/05 | 306 | 310 | 306 | 309 | 66,000 |
| 2013/08/02 | 308 | 312 | 308 | 312 | 50,000 |
| 2013/08/01 | 304 | 308 | 304 | 308 | 151,000 |
| 2013/07/31 | 308 | 312 | 305 | 308 | 70,000 |
| 2013/07/30 | 304 | 308 | 304 | 308 | 53,000 |
| 2013/07/29 | 308 | 310 | 304 | 304 | 97,000 |
| 2013/07/26 | 310 | 310 | 308 | 308 | 56,000 |
| 2013/07/25 | 313 | 313 | 310 | 312 | 52,000 |
| 2013/07/24 | 312 | 313 | 311 | 313 | 21,000 |
| 2013/07/23 | 310 | 313 | 310 | 312 | 46,000 |
| 2013/07/22 | 311 | 313 | 310 | 310 | 56,000 |
| 2013/07/19 | 311 | 312 | 308 | 308 | 63,000 |
| 2013/07/18 | 309 | 310 | 309 | 309 | 56,000 |
| 2013/07/17 | 308 | 309 | 306 | 309 | 73,000 |
| 2013/07/16 | 308 | 308 | 306 | 306 | 77,000 |
| 2013/07/12 | 304 | 308 | 304 | 308 | 95,000 |
| 2013/07/11 | 307 | 307 | 301 | 305 | 123,000 |
| 2013/07/10 | 308 | 309 | 306 | 307 | 60,000 |
| 2013/07/09 | 312 | 312 | 305 | 308 | 131,000 |
| 2013/07/08 | 309 | 310 | 307 | 307 | 77,000 |
| 2013/07/05 | 306 | 307 | 305 | 306 | 36,000 |
| 2013/07/04 | 305 | 307 | 305 | 305 | 36,000 |
| 2013/07/03 | 305 | 307 | 305 | 306 | 61,000 |
| 2013/07/02 | 307 | 308 | 305 | 305 | 75,000 |
| 2013/07/01 | 306 | 307 | 305 | 306 | 84,000 |
| 2013/06/28 | 303 | 305 | 302 | 304 | 102,000 |
| 2013/06/27 | 298 | 303 | 297 | 302 | 91,000 |
| 2013/06/26 | 299 | 301 | 299 | 300 | 30,000 |
| 2013/06/25 | 300 | 303 | 298 | 300 | 35,000 |
| 2013/06/24 | 300 | 303 | 300 | 302 | 37,000 |
| 2013/06/21 | 298 | 300 | 296 | 296 | 140,000 |
| 2013/06/20 | 303 | 303 | 299 | 299 | 66,000 |
| 2013/06/19 | 302 | 305 | 301 | 303 | 32,000 |
| 2013/06/18 | 302 | 303 | 301 | 301 | 35,000 |
| 2013/06/17 | 298 | 304 | 298 | 304 | 56,000 |
| 2013/06/14 | 299 | 302 | 297 | 297 | 258,000 |
| 2013/06/13 | 300 | 300 | 296 | 297 | 83,000 |
| 2013/06/12 | 302 | 303 | 301 | 301 | 62,000 |
| 2013/06/11 | 305 | 305 | 302 | 302 | 70,000 |
| 2013/06/10 | 297 | 306 | 297 | 306 | 87,000 |
| 2013/06/07 | 295 | 296 | 292 | 293 | 177,000 |
| 2013/06/06 | 303 | 305 | 295 | 296 | 209,000 |
| 2013/06/05 | 310 | 311 | 304 | 304 | 103,000 |
| 2013/06/04 | 309 | 310 | 303 | 308 | 149,000 |
| 2013/06/03 | 314 | 314 | 308 | 308 | 131,000 |
| 2013/05/31 | 311 | 317 | 310 | 314 | 164,000 |
| 2013/05/30 | 311 | 314 | 310 | 310 | 168,000 |
| 2013/05/29 | 315 | 318 | 314 | 316 | 154,000 |
| 2013/05/28 | 314 | 316 | 312 | 312 | 141,000 |
| 2013/05/27 | 316 | 317 | 313 | 314 | 175,000 |
| 2013/05/24 | 320 | 321 | 315 | 316 | 357,000 |
| 2013/05/23 | 333 | 334 | 316 | 320 | 310,000 |
| 2013/05/22 | 340 | 342 | 332 | 335 | 195,000 |
| 2013/05/21 | 351 | 351 | 337 | 340 | 378,000 |
| 2013/05/20 | 324 | 356 | 323 | 354 | 1,036,000 |
| 2013/05/17 | 321 | 323 | 321 | 321 | 144,000 |
| 2013/05/16 | 324 | 325 | 319 | 321 | 178,000 |
| 2013/05/15 | 322 | 325 | 319 | 321 | 256,000 |
| 2013/05/14 | 321 | 322 | 319 | 321 | 167,000 |
| 2013/05/13 | 325 | 327 | 318 | 319 | 243,000 |
| 2013/05/10 | 330 | 330 | 324 | 326 | 119,000 |
| 2013/05/09 | 329 | 329 | 327 | 328 | 135,000 |
| 2013/05/08 | 326 | 329 | 326 | 326 | 106,000 |
| 2013/05/07 | 325 | 329 | 325 | 326 | 156,000 |
| 2013/05/02 | 322 | 323 | 320 | 323 | 71,000 |
| 2013/05/01 | 318 | 322 | 318 | 319 | 119,000 |
| 2013/04/30 | 321 | 324 | 318 | 320 | 136,000 |
| 2013/04/26 | 323 | 324 | 316 | 318 | 312,000 |
| 2013/04/25 | 325 | 328 | 323 | 323 | 195,000 |
| 2013/04/24 | 325 | 330 | 324 | 325 | 518,000 |
| 2013/04/23 | 318 | 320 | 318 | 318 | 55,000 |
| 2013/04/22 | 320 | 323 | 319 | 320 | 117,000 |
| 2013/04/19 | 318 | 322 | 315 | 319 | 90,000 |
| 2013/04/18 | 315 | 317 | 315 | 315 | 90,000 |
| 2013/04/17 | 313 | 320 | 313 | 317 | 155,000 |
| 2013/04/16 | 311 | 314 | 311 | 313 | 118,000 |
| 2013/04/15 | 316 | 317 | 315 | 315 | 81,000 |
| 2013/04/12 | 314 | 317 | 313 | 316 | 112,000 |
| 2013/04/11 | 317 | 317 | 315 | 317 | 99,000 |
| 2013/04/10 | 311 | 314 | 311 | 313 | 75,000 |
| 2013/04/09 | 319 | 319 | 311 | 312 | 154,000 |
| 2013/04/08 | 315 | 317 | 309 | 317 | 202,000 |
| 2013/04/05 | 315 | 321 | 315 | 318 | 136,000 |
| 2013/04/04 | 306 | 315 | 304 | 315 | 113,000 |
| 2013/04/03 | 304 | 305 | 302 | 305 | 115,000 |
| 2013/04/02 | 308 | 308 | 300 | 304 | 143,000 |
| 2013/04/01 | 320 | 320 | 304 | 305 | 162,000 |
| 2013/03/29 | 318 | 320 | 316 | 317 | 77,000 |
| 2013/03/28 | 322 | 322 | 318 | 321 | 65,000 |
| 2013/03/27 | 318 | 322 | 317 | 321 | 69,000 |
| 2013/03/26 | 319 | 323 | 317 | 322 | 133,000 |
| 2013/03/25 | 323 | 323 | 317 | 319 | 152,000 |
| 2013/03/22 | 325 | 326 | 323 | 323 | 89,000 |
| 2013/03/21 | 320 | 327 | 320 | 325 | 232,000 |
| 2013/03/19 | 323 | 323 | 320 | 320 | 61,000 |
| 2013/03/18 | 324 | 324 | 319 | 319 | 122,000 |
| 2013/03/15 | 317 | 321 | 316 | 321 | 277,000 |
| 2013/03/14 | 319 | 321 | 315 | 319 | 199,000 |
| 2013/03/13 | 318 | 318 | 314 | 315 | 136,000 |
| 2013/03/12 | 324 | 324 | 318 | 318 | 159,000 |
| 2013/03/11 | 322 | 323 | 320 | 321 | 225,000 |
| 2013/03/08 | 318 | 323 | 311 | 319 | 689,000 |
| 2013/03/07 | 317 | 319 | 316 | 318 | 177,000 |
| 2013/03/06 | 317 | 317 | 313 | 316 | 139,000 |
| 2013/03/05 | 318 | 319 | 314 | 315 | 152,000 |
| 2013/03/04 | 312 | 316 | 311 | 315 | 161,000 |
| 2013/03/01 | 311 | 312 | 309 | 311 | 145,000 |
| 2013/02/28 | 308 | 310 | 305 | 310 | 144,000 |
| 2013/02/27 | 308 | 309 | 307 | 308 | 82,000 |
| 2013/02/26 | 309 | 310 | 307 | 308 | 101,000 |
| 2013/02/25 | 309 | 311 | 307 | 309 | 155,000 |
| 2013/02/22 | 308 | 310 | 307 | 308 | 99,000 |
| 2013/02/21 | 309 | 311 | 307 | 307 | 77,000 |
| 2013/02/20 | 308 | 312 | 307 | 309 | 139,000 |
| 2013/02/19 | 308 | 309 | 306 | 308 | 100,000 |
| 2013/02/18 | 302 | 306 | 302 | 306 | 89,000 |
| 2013/02/15 | 303 | 304 | 302 | 302 | 135,000 |
| 2013/02/14 | 307 | 307 | 304 | 305 | 78,000 |
| 2013/02/13 | 307 | 308 | 305 | 305 | 115,000 |
| 2013/02/12 | 310 | 310 | 307 | 307 | 83,000 |
| 2013/02/08 | 311 | 311 | 308 | 308 | 79,000 |
| 2013/02/07 | 313 | 314 | 309 | 309 | 165,000 |
| 2013/02/06 | 310 | 312 | 309 | 310 | 188,000 |
| 2013/02/05 | 312 | 312 | 310 | 310 | 107,000 |
| 2013/02/04 | 315 | 315 | 311 | 312 | 116,000 |
| 2013/02/01 | 310 | 317 | 310 | 312 | 221,000 |
| 2013/01/31 | 310 | 311 | 308 | 309 | 86,000 |
| 2013/01/30 | 310 | 311 | 309 | 310 | 144,000 |
| 2013/01/29 | 308 | 311 | 308 | 309 | 85,000 |
| 2013/01/28 | 310 | 311 | 308 | 308 | 107,000 |
| 2013/01/25 | 307 | 309 | 307 | 309 | 70,000 |
| 2013/01/24 | 307 | 308 | 306 | 307 | 66,000 |
| 2013/01/23 | 308 | 308 | 307 | 308 | 58,000 |
| 2013/01/22 | 309 | 310 | 307 | 307 | 49,000 |
| 2013/01/21 | 309 | 310 | 306 | 309 | 70,000 |
| 2013/01/18 | 310 | 310 | 308 | 309 | 82,000 |
| 2013/01/17 | 307 | 310 | 307 | 309 | 120,000 |
| 2013/01/16 | 310 | 310 | 307 | 307 | 62,000 |
| 2013/01/15 | 308 | 310 | 308 | 308 | 118,000 |
| 2013/01/11 | 309 | 310 | 307 | 308 | 113,000 |
| 2013/01/10 | 306 | 308 | 306 | 308 | 74,000 |
| 2013/01/09 | 305 | 307 | 305 | 306 | 50,000 |
| 2013/01/08 | 308 | 308 | 305 | 305 | 79,000 |
| 2013/01/07 | 307 | 308 | 305 | 308 | 85,000 |
| 2013/01/04 | 310 | 310 | 305 | 307 | 163,000 |