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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,089 | 1,138 | 1,082 | 1,102 | 926,000 |
| 2015/12/29 | 1,076 | 1,085 | 1,042 | 1,080 | 553,000 |
| 2015/12/28 | 1,081 | 1,093 | 1,051 | 1,076 | 431,000 |
| 2015/12/25 | 1,037 | 1,091 | 1,037 | 1,083 | 617,000 |
| 2015/12/24 | 1,086 | 1,098 | 1,048 | 1,052 | 472,000 |
| 2015/12/22 | 1,081 | 1,091 | 1,066 | 1,079 | 433,000 |
| 2015/12/21 | 1,105 | 1,119 | 1,081 | 1,088 | 555,000 |
| 2015/12/18 | 1,140 | 1,153 | 1,113 | 1,122 | 866,000 |
| 2015/12/17 | 1,110 | 1,133 | 1,108 | 1,133 | 541,000 |
| 2015/12/16 | 1,111 | 1,122 | 1,062 | 1,109 | 939,000 |
| 2015/12/15 | 1,051 | 1,112 | 1,051 | 1,100 | 1,630,000 |
| 2015/12/14 | 1,000 | 1,065 | 993 | 1,060 | 1,316,000 |
| 2015/12/11 | 1,031 | 1,047 | 1,011 | 1,014 | 1,268,000 |
| 2015/12/10 | 1,068 | 1,068 | 1,031 | 1,051 | 1,232,000 |
| 2015/12/09 | 1,095 | 1,113 | 1,071 | 1,077 | 822,000 |
| 2015/12/08 | 1,122 | 1,140 | 1,098 | 1,102 | 797,000 |
| 2015/12/07 | 1,152 | 1,165 | 1,122 | 1,132 | 943,000 |
| 2015/12/04 | 1,104 | 1,151 | 1,095 | 1,143 | 1,167,000 |
| 2015/12/03 | 1,148 | 1,153 | 1,124 | 1,134 | 723,000 |
| 2015/12/02 | 1,174 | 1,190 | 1,129 | 1,155 | 1,774,000 |
| 2015/12/01 | 1,098 | 1,178 | 1,096 | 1,176 | 2,501,000 |
| 2015/11/30 | 1,049 | 1,108 | 1,038 | 1,103 | 1,982,000 |
| 2015/11/27 | 1,056 | 1,070 | 1,023 | 1,038 | 1,219,000 |
| 2015/11/26 | 1,018 | 1,053 | 1,018 | 1,050 | 1,284,000 |
| 2015/11/25 | 1,009 | 1,038 | 1,004 | 1,015 | 965,000 |
| 2015/11/24 | 1,043 | 1,054 | 992 | 1,005 | 1,852,000 |
| 2015/11/20 | 981 | 1,042 | 979 | 1,033 | 2,054,000 |
| 2015/11/19 | 930 | 995 | 924 | 988 | 1,881,000 |
| 2015/11/18 | 927 | 934 | 918 | 926 | 689,000 |
| 2015/11/17 | 939 | 940 | 925 | 929 | 940,000 |
| 2015/11/16 | 945 | 950 | 912 | 939 | 994,000 |
| 2015/11/13 | 929 | 966 | 928 | 959 | 1,204,000 |
| 2015/11/12 | 970 | 975 | 945 | 949 | 995,000 |
| 2015/11/11 | 962 | 988 | 962 | 980 | 890,000 |
| 2015/11/10 | 987 | 995 | 962 | 971 | 988,000 |
| 2015/11/09 | 971 | 1,015 | 971 | 1,004 | 1,639,000 |
| 2015/11/06 | 975 | 989 | 959 | 962 | 1,723,000 |
| 2015/11/05 | 1,080 | 1,097 | 967 | 989 | 3,725,000 |
| 2015/11/04 | 1,108 | 1,127 | 1,064 | 1,065 | 1,171,000 |
| 2015/11/02 | 1,060 | 1,153 | 1,050 | 1,132 | 1,828,000 |
| 2015/10/30 | 1,195 | 1,202 | 1,090 | 1,099 | 2,154,000 |
| 2015/10/29 | 1,245 | 1,245 | 1,200 | 1,223 | 927,000 |
| 2015/10/28 | 1,248 | 1,260 | 1,229 | 1,238 | 727,000 |
| 2015/10/27 | 1,215 | 1,278 | 1,206 | 1,257 | 1,615,000 |
| 2015/10/26 | 1,202 | 1,219 | 1,185 | 1,212 | 539,000 |
| 2015/10/23 | 1,230 | 1,237 | 1,205 | 1,208 | 507,000 |
| 2015/10/22 | 1,214 | 1,225 | 1,202 | 1,217 | 414,000 |
| 2015/10/21 | 1,220 | 1,225 | 1,196 | 1,207 | 549,000 |
| 2015/10/20 | 1,238 | 1,265 | 1,220 | 1,225 | 648,000 |
| 2015/10/19 | 1,208 | 1,254 | 1,191 | 1,249 | 724,000 |
| 2015/10/16 | 1,224 | 1,233 | 1,202 | 1,208 | 422,000 |
| 2015/10/15 | 1,208 | 1,235 | 1,201 | 1,217 | 698,000 |
| 2015/10/14 | 1,239 | 1,243 | 1,206 | 1,228 | 933,000 |
| 2015/10/13 | 1,183 | 1,253 | 1,170 | 1,247 | 1,177,000 |
| 2015/10/09 | 1,245 | 1,245 | 1,184 | 1,195 | 1,859,000 |
| 2015/10/08 | 1,206 | 1,214 | 1,172 | 1,195 | 1,455,000 |
| 2015/10/07 | 1,275 | 1,275 | 1,195 | 1,236 | 1,577,000 |
| 2015/10/06 | 1,266 | 1,280 | 1,214 | 1,258 | 1,920,000 |
| 2015/10/05 | 1,200 | 1,260 | 1,162 | 1,255 | 2,099,000 |
| 2015/10/02 | 1,127 | 1,173 | 1,117 | 1,168 | 1,606,000 |
| 2015/10/01 | 1,120 | 1,150 | 1,107 | 1,128 | 825,000 |
| 2015/09/30 | 1,076 | 1,136 | 1,072 | 1,130 | 1,053,000 |
| 2015/09/29 | 1,083 | 1,098 | 1,035 | 1,053 | 914,000 |
| 2015/09/28 | 1,027 | 1,108 | 1,027 | 1,107 | 954,000 |
| 2015/09/25 | 1,145 | 1,157 | 1,039 | 1,057 | 1,454,000 |
| 2015/09/24 | 1,080 | 1,140 | 1,080 | 1,129 | 861,000 |
| 2015/09/18 | 1,070 | 1,116 | 1,063 | 1,100 | 890,000 |
| 2015/09/17 | 1,029 | 1,090 | 1,027 | 1,087 | 771,000 |
| 2015/09/16 | 1,074 | 1,076 | 1,022 | 1,031 | 491,000 |
| 2015/09/15 | 1,079 | 1,098 | 1,056 | 1,058 | 543,000 |
| 2015/09/14 | 1,091 | 1,119 | 1,055 | 1,069 | 1,145,000 |
| 2015/09/11 | 1,010 | 1,100 | 1,001 | 1,091 | 1,430,000 |
| 2015/09/10 | 981 | 1,020 | 978 | 1,015 | 485,000 |
| 2015/09/09 | 1,012 | 1,012 | 977 | 1,003 | 832,000 |
| 2015/09/08 | 1,020 | 1,030 | 971 | 981 | 799,000 |
| 2015/09/07 | 987 | 1,026 | 979 | 1,015 | 962,000 |
| 2015/09/04 | 1,048 | 1,048 | 960 | 997 | 1,876,000 |
| 2015/09/03 | 1,071 | 1,096 | 1,041 | 1,043 | 1,054,000 |
| 2015/09/02 | 1,090 | 1,127 | 1,027 | 1,046 | 2,273,000 |
| 2015/09/01 | 1,077 | 1,165 | 1,070 | 1,116 | 3,528,000 |
| 2015/08/31 | 1,065 | 1,106 | 1,041 | 1,091 | 2,700,000 |
| 2015/08/28 | 975 | 1,048 | 971 | 1,039 | 2,396,000 |
| 2015/08/27 | 941 | 960 | 908 | 953 | 1,187,000 |
| 2015/08/26 | 890 | 933 | 874 | 926 | 1,144,000 |
| 2015/08/25 | 838 | 920 | 830 | 861 | 1,550,000 |
| 2015/08/24 | 882 | 917 | 871 | 871 | 1,229,000 |
| 2015/08/21 | 901 | 925 | 882 | 912 | 2,003,000 |
| 2015/08/20 | 958 | 968 | 932 | 935 | 976,000 |
| 2015/08/19 | 1,000 | 1,007 | 940 | 961 | 1,943,000 |
| 2015/08/18 | 1,002 | 1,039 | 973 | 986 | 2,394,000 |
| 2015/08/17 | 950 | 1,005 | 941 | 1,000 | 2,295,000 |
| 2015/08/14 | 960 | 975 | 915 | 935 | 1,672,000 |
| 2015/08/13 | 883 | 952 | 883 | 950 | 2,554,000 |
| 2015/08/12 | 886 | 905 | 875 | 892 | 1,412,000 |
| 2015/08/11 | 893 | 910 | 882 | 887 | 1,529,000 |
| 2015/08/10 | 848 | 895 | 848 | 890 | 1,779,000 |
| 2015/08/07 | 830 | 870 | 824 | 861 | 2,408,000 |
| 2015/08/06 | 818 | 837 | 808 | 830 | 2,272,000 |
| 2015/08/05 | 800 | 846 | 795 | 831 | 7,091,000 |
| 2015/08/04 | 702 | 706 | 701 | 706 | 737,000 |
| 2015/08/03 | 578 | 606 | 564 | 606 | 356,000 |
| 2015/07/31 | 623 | 624 | 575 | 580 | 391,000 |
| 2015/07/30 | 600 | 618 | 599 | 618 | 195,000 |
| 2015/07/29 | 600 | 614 | 592 | 601 | 280,000 |
| 2015/07/28 | 587 | 599 | 575 | 596 | 308,000 |
| 2015/07/27 | 583 | 600 | 583 | 597 | 403,000 |
| 2015/07/24 | 569 | 596 | 569 | 584 | 253,000 |
| 2015/07/23 | 552 | 566 | 550 | 564 | 376,000 |
| 2015/07/22 | 553 | 554 | 548 | 550 | 137,000 |
| 2015/07/21 | 549 | 555 | 549 | 555 | 209,000 |
| 2015/07/17 | 548 | 549 | 541 | 549 | 209,000 |
| 2015/07/16 | 544 | 549 | 535 | 549 | 369,000 |
| 2015/07/15 | 514 | 541 | 514 | 534 | 431,000 |
| 2015/07/14 | 505 | 514 | 501 | 514 | 243,000 |
| 2015/07/13 | 500 | 504 | 497 | 503 | 169,000 |
| 2015/07/10 | 491 | 502 | 485 | 490 | 270,000 |
| 2015/07/09 | 481 | 492 | 476 | 489 | 221,000 |
| 2015/07/08 | 483 | 495 | 478 | 486 | 450,000 |
| 2015/07/07 | 483 | 489 | 477 | 479 | 122,000 |
| 2015/07/06 | 467 | 507 | 466 | 477 | 495,000 |
| 2015/07/03 | 466 | 468 | 466 | 468 | 42,000 |
| 2015/07/02 | 463 | 469 | 461 | 466 | 83,000 |
| 2015/07/01 | 463 | 463 | 459 | 462 | 75,000 |
| 2015/06/30 | 456 | 461 | 456 | 458 | 70,000 |
| 2015/06/29 | 459 | 461 | 455 | 456 | 97,000 |
| 2015/06/26 | 457 | 458 | 455 | 455 | 27,000 |
| 2015/06/25 | 460 | 462 | 456 | 457 | 42,000 |
| 2015/06/24 | 460 | 464 | 458 | 462 | 78,000 |
| 2015/06/23 | 453 | 460 | 453 | 460 | 66,000 |
| 2015/06/22 | 451 | 457 | 451 | 456 | 33,000 |
| 2015/06/19 | 452 | 458 | 452 | 456 | 39,000 |
| 2015/06/18 | 458 | 459 | 452 | 452 | 59,000 |
| 2015/06/17 | 458 | 463 | 458 | 460 | 54,000 |
| 2015/06/16 | 462 | 462 | 456 | 459 | 63,000 |
| 2015/06/15 | 459 | 464 | 459 | 462 | 25,000 |
| 2015/06/12 | 466 | 466 | 458 | 462 | 156,000 |
| 2015/06/11 | 457 | 461 | 457 | 459 | 49,000 |
| 2015/06/10 | 461 | 461 | 456 | 457 | 36,000 |
| 2015/06/09 | 462 | 464 | 457 | 459 | 53,000 |
| 2015/06/08 | 466 | 466 | 457 | 462 | 47,000 |
| 2015/06/05 | 467 | 467 | 460 | 461 | 120,000 |
| 2015/06/04 | 472 | 472 | 463 | 464 | 94,000 |
| 2015/06/03 | 463 | 476 | 460 | 474 | 172,000 |
| 2015/06/02 | 468 | 470 | 463 | 463 | 51,000 |
| 2015/06/01 | 473 | 473 | 467 | 468 | 95,000 |
| 2015/05/29 | 473 | 473 | 471 | 472 | 41,000 |
| 2015/05/28 | 471 | 472 | 467 | 471 | 54,000 |
| 2015/05/27 | 471 | 474 | 471 | 473 | 34,000 |
| 2015/05/26 | 470 | 474 | 470 | 471 | 73,000 |
| 2015/05/25 | 470 | 472 | 470 | 470 | 23,000 |
| 2015/05/22 | 471 | 472 | 467 | 470 | 23,000 |
| 2015/05/21 | 469 | 473 | 469 | 469 | 47,000 |
| 2015/05/20 | 471 | 473 | 468 | 471 | 76,000 |
| 2015/05/19 | 468 | 474 | 464 | 469 | 120,000 |
| 2015/05/18 | 461 | 467 | 461 | 466 | 38,000 |
| 2015/05/15 | 462 | 463 | 461 | 462 | 40,000 |
| 2015/05/14 | 466 | 466 | 460 | 463 | 94,000 |
| 2015/05/13 | 478 | 478 | 465 | 469 | 81,000 |
| 2015/05/12 | 468 | 482 | 466 | 479 | 151,000 |
| 2015/05/11 | 465 | 472 | 460 | 469 | 107,000 |
| 2015/05/08 | 454 | 459 | 450 | 458 | 69,000 |
| 2015/05/07 | 465 | 466 | 451 | 451 | 94,000 |
| 2015/05/01 | 462 | 468 | 457 | 458 | 180,000 |
| 2015/04/30 | 466 | 470 | 464 | 468 | 118,000 |
| 2015/04/28 | 465 | 474 | 464 | 471 | 95,000 |
| 2015/04/27 | 471 | 473 | 465 | 465 | 56,000 |
| 2015/04/24 | 469 | 469 | 467 | 467 | 64,000 |
| 2015/04/23 | 471 | 474 | 467 | 469 | 42,000 |
| 2015/04/22 | 474 | 474 | 471 | 474 | 38,000 |
| 2015/04/21 | 463 | 473 | 463 | 473 | 65,000 |
| 2015/04/20 | 463 | 466 | 463 | 465 | 25,000 |
| 2015/04/17 | 470 | 472 | 470 | 470 | 45,000 |
| 2015/04/16 | 470 | 471 | 466 | 471 | 79,000 |
| 2015/04/15 | 472 | 472 | 469 | 471 | 86,000 |
| 2015/04/14 | 473 | 474 | 470 | 474 | 53,000 |
| 2015/04/13 | 471 | 473 | 471 | 473 | 62,000 |
| 2015/04/10 | 472 | 473 | 470 | 470 | 74,000 |
| 2015/04/09 | 472 | 473 | 470 | 471 | 36,000 |
| 2015/04/08 | 475 | 477 | 470 | 473 | 48,000 |
| 2015/04/07 | 472 | 475 | 471 | 474 | 93,000 |
| 2015/04/06 | 470 | 473 | 470 | 472 | 52,000 |
| 2015/04/03 | 466 | 472 | 463 | 472 | 73,000 |
| 2015/04/02 | 457 | 469 | 453 | 466 | 68,000 |
| 2015/04/01 | 453 | 464 | 449 | 452 | 89,000 |
| 2015/03/31 | 469 | 471 | 458 | 459 | 55,000 |
| 2015/03/30 | 460 | 467 | 454 | 463 | 56,000 |
| 2015/03/27 | 452 | 470 | 450 | 452 | 87,000 |
| 2015/03/26 | 472 | 472 | 449 | 457 | 177,000 |
| 2015/03/25 | 480 | 480 | 470 | 472 | 59,000 |
| 2015/03/24 | 479 | 484 | 471 | 479 | 76,000 |
| 2015/03/23 | 480 | 480 | 477 | 480 | 37,000 |
| 2015/03/20 | 478 | 480 | 473 | 479 | 68,000 |
| 2015/03/19 | 486 | 487 | 478 | 478 | 47,000 |
| 2015/03/18 | 478 | 487 | 478 | 486 | 124,000 |
| 2015/03/17 | 473 | 480 | 472 | 479 | 89,000 |
| 2015/03/16 | 470 | 473 | 470 | 472 | 108,000 |
| 2015/03/13 | 470 | 470 | 468 | 470 | 183,000 |
| 2015/03/12 | 473 | 473 | 470 | 471 | 87,000 |
| 2015/03/11 | 469 | 472 | 469 | 470 | 65,000 |
| 2015/03/10 | 473 | 473 | 468 | 470 | 69,000 |
| 2015/03/09 | 471 | 472 | 467 | 470 | 73,000 |
| 2015/03/06 | 470 | 475 | 470 | 474 | 39,000 |
| 2015/03/05 | 471 | 473 | 468 | 470 | 41,000 |
| 2015/03/04 | 467 | 470 | 466 | 468 | 59,000 |
| 2015/03/03 | 462 | 468 | 462 | 467 | 47,000 |
| 2015/03/02 | 466 | 468 | 461 | 462 | 79,000 |
| 2015/02/27 | 469 | 470 | 467 | 467 | 61,000 |
| 2015/02/26 | 472 | 472 | 466 | 469 | 90,000 |
| 2015/02/25 | 470 | 476 | 466 | 469 | 112,000 |
| 2015/02/24 | 466 | 472 | 465 | 472 | 70,000 |
| 2015/02/23 | 469 | 471 | 462 | 466 | 58,000 |
| 2015/02/20 | 470 | 472 | 467 | 469 | 77,000 |
| 2015/02/19 | 474 | 475 | 470 | 472 | 162,000 |
| 2015/02/18 | 466 | 474 | 466 | 473 | 98,000 |
| 2015/02/17 | 459 | 470 | 457 | 468 | 90,000 |
| 2015/02/16 | 474 | 474 | 462 | 464 | 106,000 |
| 2015/02/13 | 469 | 474 | 465 | 472 | 207,000 |
| 2015/02/12 | 455 | 469 | 455 | 464 | 153,000 |
| 2015/02/10 | 457 | 457 | 450 | 455 | 121,000 |
| 2015/02/09 | 445 | 459 | 440 | 459 | 267,000 |
| 2015/02/06 | 429 | 431 | 426 | 427 | 76,000 |
| 2015/02/05 | 434 | 435 | 429 | 435 | 38,000 |
| 2015/02/04 | 428 | 434 | 428 | 434 | 48,000 |
| 2015/02/03 | 433 | 433 | 427 | 428 | 41,000 |
| 2015/02/02 | 432 | 434 | 425 | 429 | 48,000 |
| 2015/01/30 | 425 | 433 | 425 | 432 | 74,000 |
| 2015/01/29 | 428 | 428 | 422 | 425 | 37,000 |
| 2015/01/28 | 427 | 429 | 425 | 428 | 53,000 |
| 2015/01/27 | 425 | 426 | 418 | 426 | 38,000 |
| 2015/01/26 | 417 | 424 | 417 | 423 | 37,000 |
| 2015/01/23 | 423 | 426 | 422 | 424 | 48,000 |
| 2015/01/22 | 423 | 423 | 415 | 423 | 47,000 |
| 2015/01/21 | 425 | 425 | 420 | 421 | 33,000 |
| 2015/01/20 | 417 | 425 | 414 | 424 | 91,000 |
| 2015/01/19 | 419 | 419 | 414 | 416 | 45,000 |
| 2015/01/16 | 422 | 422 | 410 | 415 | 71,000 |
| 2015/01/15 | 416 | 422 | 414 | 422 | 41,000 |
| 2015/01/14 | 417 | 418 | 414 | 415 | 39,000 |
| 2015/01/13 | 418 | 422 | 415 | 422 | 60,000 |
| 2015/01/09 | 420 | 424 | 420 | 423 | 63,000 |
| 2015/01/08 | 419 | 426 | 418 | 423 | 38,000 |
| 2015/01/07 | 418 | 423 | 418 | 419 | 33,000 |
| 2015/01/06 | 432 | 432 | 416 | 418 | 119,000 |
| 2015/01/05 | 434 | 434 | 431 | 432 | 60,000 |