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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,064 | 1,084 | 1,063 | 1,078 | 310,000 |
| 2016/12/29 | 1,066 | 1,085 | 1,066 | 1,072 | 396,000 |
| 2016/12/28 | 1,066 | 1,087 | 1,061 | 1,083 | 361,000 |
| 2016/12/27 | 1,062 | 1,073 | 1,056 | 1,067 | 275,000 |
| 2016/12/26 | 1,052 | 1,063 | 1,052 | 1,063 | 210,000 |
| 2016/12/22 | 1,047 | 1,054 | 1,037 | 1,054 | 196,000 |
| 2016/12/21 | 1,051 | 1,055 | 1,042 | 1,048 | 370,000 |
| 2016/12/20 | 1,042 | 1,051 | 1,034 | 1,051 | 276,000 |
| 2016/12/19 | 1,059 | 1,059 | 1,042 | 1,047 | 319,000 |
| 2016/12/16 | 1,058 | 1,060 | 1,042 | 1,055 | 478,000 |
| 2016/12/15 | 1,042 | 1,052 | 1,032 | 1,047 | 519,000 |
| 2016/12/14 | 1,054 | 1,059 | 1,035 | 1,035 | 358,000 |
| 2016/12/13 | 1,028 | 1,054 | 1,024 | 1,054 | 440,000 |
| 2016/12/12 | 1,010 | 1,034 | 1,008 | 1,033 | 547,000 |
| 2016/12/09 | 1,011 | 1,020 | 1,004 | 1,019 | 524,000 |
| 2016/12/08 | 997 | 1,022 | 995 | 1,020 | 525,000 |
| 2016/12/07 | 1,008 | 1,025 | 994 | 1,001 | 793,000 |
| 2016/12/06 | 1,043 | 1,051 | 1,003 | 1,006 | 743,000 |
| 2016/12/05 | 1,036 | 1,047 | 1,026 | 1,043 | 348,000 |
| 2016/12/02 | 1,045 | 1,050 | 1,034 | 1,040 | 374,000 |
| 2016/12/01 | 1,069 | 1,079 | 1,054 | 1,055 | 311,000 |
| 2016/11/30 | 1,054 | 1,071 | 1,049 | 1,069 | 377,000 |
| 2016/11/29 | 1,056 | 1,060 | 1,047 | 1,053 | 396,000 |
| 2016/11/28 | 1,058 | 1,068 | 1,047 | 1,061 | 349,000 |
| 2016/11/25 | 1,087 | 1,087 | 1,058 | 1,064 | 492,000 |
| 2016/11/24 | 1,122 | 1,130 | 1,093 | 1,095 | 334,000 |
| 2016/11/22 | 1,123 | 1,125 | 1,107 | 1,120 | 295,000 |
| 2016/11/21 | 1,083 | 1,127 | 1,080 | 1,108 | 533,000 |
| 2016/11/18 | 1,098 | 1,100 | 1,066 | 1,080 | 421,000 |
| 2016/11/17 | 1,047 | 1,090 | 1,047 | 1,084 | 441,000 |
| 2016/11/16 | 1,045 | 1,056 | 1,041 | 1,055 | 233,000 |
| 2016/11/15 | 1,076 | 1,083 | 1,036 | 1,060 | 494,000 |
| 2016/11/14 | 1,021 | 1,073 | 1,017 | 1,064 | 570,000 |
| 2016/11/11 | 1,067 | 1,070 | 1,008 | 1,013 | 592,000 |
| 2016/11/10 | 1,099 | 1,105 | 1,057 | 1,062 | 481,000 |
| 2016/11/09 | 1,115 | 1,115 | 1,033 | 1,056 | 519,000 |
| 2016/11/08 | 1,126 | 1,126 | 1,095 | 1,102 | 392,000 |
| 2016/11/07 | 1,123 | 1,144 | 1,105 | 1,138 | 791,000 |
| 2016/11/04 | 1,070 | 1,090 | 1,053 | 1,079 | 764,000 |
| 2016/11/02 | 1,107 | 1,117 | 1,080 | 1,084 | 626,000 |
| 2016/11/01 | 1,135 | 1,139 | 1,118 | 1,123 | 299,000 |
| 2016/10/31 | 1,139 | 1,148 | 1,135 | 1,138 | 268,000 |
| 2016/10/28 | 1,153 | 1,160 | 1,126 | 1,132 | 372,000 |
| 2016/10/27 | 1,178 | 1,187 | 1,147 | 1,151 | 480,000 |
| 2016/10/26 | 1,173 | 1,182 | 1,173 | 1,178 | 139,000 |
| 2016/10/25 | 1,188 | 1,188 | 1,155 | 1,171 | 394,000 |
| 2016/10/24 | 1,168 | 1,188 | 1,163 | 1,182 | 349,000 |
| 2016/10/21 | 1,168 | 1,168 | 1,146 | 1,160 | 389,000 |
| 2016/10/20 | 1,188 | 1,199 | 1,147 | 1,150 | 436,000 |
| 2016/10/19 | 1,180 | 1,205 | 1,173 | 1,187 | 504,000 |
| 2016/10/18 | 1,153 | 1,181 | 1,140 | 1,181 | 478,000 |
| 2016/10/17 | 1,165 | 1,173 | 1,135 | 1,146 | 584,000 |
| 2016/10/14 | 1,172 | 1,184 | 1,155 | 1,159 | 323,000 |
| 2016/10/13 | 1,140 | 1,173 | 1,128 | 1,163 | 643,000 |
| 2016/10/12 | 1,158 | 1,169 | 1,125 | 1,129 | 615,000 |
| 2016/10/11 | 1,213 | 1,213 | 1,146 | 1,163 | 643,000 |
| 2016/10/07 | 1,202 | 1,219 | 1,202 | 1,209 | 374,000 |
| 2016/10/06 | 1,226 | 1,227 | 1,196 | 1,203 | 507,000 |
| 2016/10/05 | 1,234 | 1,240 | 1,218 | 1,221 | 565,000 |
| 2016/10/04 | 1,276 | 1,278 | 1,229 | 1,233 | 651,000 |
| 2016/10/03 | 1,260 | 1,281 | 1,259 | 1,269 | 369,000 |
| 2016/09/30 | 1,263 | 1,282 | 1,254 | 1,262 | 472,000 |
| 2016/09/29 | 1,309 | 1,309 | 1,272 | 1,275 | 381,000 |
| 2016/09/28 | 1,281 | 1,314 | 1,281 | 1,309 | 417,000 |
| 2016/09/27 | 1,280 | 1,292 | 1,270 | 1,289 | 482,000 |
| 2016/09/26 | 1,298 | 1,332 | 1,281 | 1,294 | 732,000 |
| 2016/09/23 | 1,250 | 1,298 | 1,240 | 1,298 | 675,000 |
| 2016/09/21 | 1,215 | 1,263 | 1,215 | 1,261 | 765,000 |
| 2016/09/20 | 1,210 | 1,228 | 1,197 | 1,214 | 480,000 |
| 2016/09/16 | 1,212 | 1,212 | 1,203 | 1,210 | 225,000 |
| 2016/09/15 | 1,212 | 1,234 | 1,212 | 1,222 | 399,000 |
| 2016/09/14 | 1,200 | 1,219 | 1,200 | 1,211 | 181,000 |
| 2016/09/13 | 1,189 | 1,222 | 1,185 | 1,216 | 266,000 |
| 2016/09/12 | 1,178 | 1,198 | 1,176 | 1,190 | 203,000 |
| 2016/09/09 | 1,200 | 1,205 | 1,185 | 1,199 | 294,000 |
| 2016/09/08 | 1,245 | 1,248 | 1,213 | 1,214 | 330,000 |
| 2016/09/07 | 1,211 | 1,250 | 1,203 | 1,246 | 507,000 |
| 2016/09/06 | 1,170 | 1,214 | 1,170 | 1,211 | 364,000 |
| 2016/09/05 | 1,191 | 1,193 | 1,166 | 1,180 | 270,000 |
| 2016/09/02 | 1,138 | 1,173 | 1,138 | 1,167 | 370,000 |
| 2016/09/01 | 1,146 | 1,159 | 1,137 | 1,157 | 228,000 |
| 2016/08/31 | 1,140 | 1,156 | 1,140 | 1,147 | 294,000 |
| 2016/08/30 | 1,145 | 1,161 | 1,137 | 1,146 | 245,000 |
| 2016/08/29 | 1,167 | 1,177 | 1,140 | 1,155 | 355,000 |
| 2016/08/26 | 1,171 | 1,174 | 1,153 | 1,153 | 271,000 |
| 2016/08/25 | 1,187 | 1,195 | 1,175 | 1,177 | 169,000 |
| 2016/08/24 | 1,181 | 1,202 | 1,178 | 1,200 | 229,000 |
| 2016/08/23 | 1,190 | 1,219 | 1,181 | 1,199 | 337,000 |
| 2016/08/22 | 1,170 | 1,196 | 1,170 | 1,195 | 178,000 |
| 2016/08/19 | 1,178 | 1,184 | 1,152 | 1,170 | 471,000 |
| 2016/08/18 | 1,195 | 1,210 | 1,174 | 1,198 | 387,000 |
| 2016/08/17 | 1,245 | 1,256 | 1,201 | 1,202 | 557,000 |
| 2016/08/16 | 1,246 | 1,269 | 1,241 | 1,259 | 314,000 |
| 2016/08/15 | 1,289 | 1,296 | 1,243 | 1,255 | 583,000 |
| 2016/08/12 | 1,167 | 1,265 | 1,163 | 1,261 | 1,302,000 |
| 2016/08/10 | 1,153 | 1,167 | 1,137 | 1,153 | 331,000 |
| 2016/08/09 | 1,124 | 1,140 | 1,102 | 1,134 | 359,000 |
| 2016/08/08 | 1,176 | 1,185 | 1,094 | 1,107 | 736,000 |
| 2016/08/05 | 1,205 | 1,241 | 1,173 | 1,181 | 799,000 |
| 2016/08/04 | 1,143 | 1,210 | 1,127 | 1,205 | 1,722,000 |
| 2016/08/03 | 1,061 | 1,116 | 1,060 | 1,089 | 890,000 |
| 2016/08/02 | 1,057 | 1,071 | 1,029 | 1,060 | 632,000 |
| 2016/08/01 | 1,067 | 1,067 | 1,041 | 1,057 | 248,000 |
| 2016/07/29 | 1,065 | 1,067 | 1,031 | 1,065 | 280,000 |
| 2016/07/28 | 1,068 | 1,072 | 1,053 | 1,057 | 198,000 |
| 2016/07/27 | 1,089 | 1,097 | 1,067 | 1,077 | 324,000 |
| 2016/07/26 | 1,071 | 1,089 | 1,067 | 1,071 | 393,000 |
| 2016/07/25 | 1,120 | 1,126 | 1,095 | 1,099 | 242,000 |
| 2016/07/22 | 1,135 | 1,149 | 1,122 | 1,136 | 211,000 |
| 2016/07/21 | 1,148 | 1,157 | 1,131 | 1,145 | 372,000 |
| 2016/07/20 | 1,110 | 1,147 | 1,109 | 1,142 | 418,000 |
| 2016/07/19 | 1,081 | 1,113 | 1,065 | 1,112 | 425,000 |
| 2016/07/15 | 1,080 | 1,080 | 1,044 | 1,060 | 740,000 |
| 2016/07/14 | 1,065 | 1,089 | 1,062 | 1,079 | 175,000 |
| 2016/07/13 | 1,110 | 1,114 | 1,057 | 1,062 | 566,000 |
| 2016/07/12 | 1,142 | 1,143 | 1,089 | 1,093 | 466,000 |
| 2016/07/11 | 1,154 | 1,157 | 1,122 | 1,132 | 269,000 |
| 2016/07/08 | 1,149 | 1,155 | 1,115 | 1,116 | 221,000 |
| 2016/07/07 | 1,160 | 1,182 | 1,145 | 1,149 | 700,000 |
| 2016/07/06 | 1,141 | 1,155 | 1,132 | 1,154 | 441,000 |
| 2016/07/05 | 1,111 | 1,149 | 1,100 | 1,146 | 623,000 |
| 2016/07/04 | 1,119 | 1,128 | 1,110 | 1,114 | 257,000 |
| 2016/07/01 | 1,109 | 1,122 | 1,100 | 1,116 | 304,000 |
| 2016/06/30 | 1,110 | 1,127 | 1,106 | 1,109 | 317,000 |
| 2016/06/29 | 1,082 | 1,105 | 1,079 | 1,103 | 410,000 |
| 2016/06/28 | 1,062 | 1,095 | 1,060 | 1,082 | 335,000 |
| 2016/06/27 | 1,068 | 1,109 | 1,068 | 1,092 | 479,000 |
| 2016/06/24 | 1,085 | 1,108 | 1,019 | 1,042 | 701,000 |
| 2016/06/23 | 1,080 | 1,095 | 1,074 | 1,090 | 658,000 |
| 2016/06/22 | 1,079 | 1,084 | 1,071 | 1,080 | 441,000 |
| 2016/06/21 | 1,046 | 1,085 | 1,041 | 1,079 | 368,000 |
| 2016/06/20 | 1,038 | 1,065 | 1,038 | 1,048 | 310,000 |
| 2016/06/17 | 1,074 | 1,076 | 1,034 | 1,038 | 487,000 |
| 2016/06/16 | 1,066 | 1,076 | 1,051 | 1,054 | 362,000 |
| 2016/06/15 | 1,051 | 1,076 | 1,051 | 1,066 | 336,000 |
| 2016/06/14 | 1,076 | 1,092 | 1,057 | 1,064 | 348,000 |
| 2016/06/13 | 1,094 | 1,096 | 1,071 | 1,084 | 319,000 |
| 2016/06/10 | 1,100 | 1,109 | 1,088 | 1,095 | 267,000 |
| 2016/06/09 | 1,103 | 1,122 | 1,101 | 1,106 | 310,000 |
| 2016/06/08 | 1,095 | 1,134 | 1,088 | 1,103 | 591,000 |
| 2016/06/07 | 1,074 | 1,105 | 1,067 | 1,099 | 710,000 |
| 2016/06/06 | 1,032 | 1,075 | 1,032 | 1,067 | 421,000 |
| 2016/06/03 | 1,033 | 1,066 | 1,033 | 1,062 | 521,000 |
| 2016/06/02 | 1,031 | 1,041 | 1,015 | 1,030 | 294,000 |
| 2016/06/01 | 1,063 | 1,076 | 1,041 | 1,047 | 466,000 |
| 2016/05/31 | 1,062 | 1,085 | 1,055 | 1,075 | 760,000 |
| 2016/05/30 | 1,023 | 1,074 | 1,019 | 1,070 | 765,000 |
| 2016/05/27 | 965 | 1,023 | 963 | 1,019 | 745,000 |
| 2016/05/26 | 1,009 | 1,015 | 974 | 975 | 661,000 |
| 2016/05/25 | 1,034 | 1,040 | 1,015 | 1,017 | 364,000 |
| 2016/05/24 | 1,046 | 1,047 | 1,030 | 1,034 | 457,000 |
| 2016/05/23 | 1,010 | 1,053 | 1,010 | 1,046 | 985,000 |
| 2016/05/20 | 990 | 1,042 | 975 | 1,007 | 964,000 |
| 2016/05/19 | 973 | 991 | 967 | 984 | 588,000 |
| 2016/05/18 | 978 | 984 | 967 | 970 | 535,000 |
| 2016/05/17 | 977 | 983 | 972 | 981 | 311,000 |
| 2016/05/16 | 978 | 990 | 967 | 973 | 513,000 |
| 2016/05/13 | 974 | 991 | 949 | 982 | 1,015,000 |
| 2016/05/12 | 905 | 976 | 896 | 969 | 1,437,000 |
| 2016/05/11 | 916 | 923 | 887 | 914 | 1,250,000 |
| 2016/05/10 | 842 | 911 | 829 | 911 | 3,503,000 |
| 2016/05/09 | 827 | 827 | 781 | 802 | 1,314,000 |
| 2016/05/06 | 797 | 816 | 788 | 812 | 769,000 |
| 2016/05/02 | 776 | 799 | 771 | 795 | 895,000 |
| 2016/04/28 | 831 | 838 | 814 | 815 | 892,000 |
| 2016/04/27 | 841 | 848 | 830 | 839 | 601,000 |
| 2016/04/26 | 863 | 864 | 845 | 853 | 361,000 |
| 2016/04/25 | 866 | 872 | 858 | 863 | 439,000 |
| 2016/04/22 | 853 | 860 | 834 | 860 | 1,117,000 |
| 2016/04/21 | 885 | 887 | 850 | 857 | 1,186,000 |
| 2016/04/20 | 899 | 904 | 884 | 885 | 572,000 |
| 2016/04/19 | 904 | 909 | 893 | 901 | 407,000 |
| 2016/04/18 | 892 | 907 | 890 | 892 | 249,000 |
| 2016/04/15 | 928 | 937 | 919 | 922 | 331,000 |
| 2016/04/14 | 930 | 933 | 916 | 929 | 339,000 |
| 2016/04/13 | 907 | 928 | 907 | 923 | 338,000 |
| 2016/04/12 | 917 | 927 | 906 | 906 | 250,000 |
| 2016/04/11 | 925 | 933 | 913 | 926 | 341,000 |
| 2016/04/08 | 901 | 941 | 893 | 925 | 307,000 |
| 2016/04/07 | 914 | 932 | 907 | 916 | 345,000 |
| 2016/04/06 | 903 | 909 | 884 | 905 | 433,000 |
| 2016/04/05 | 954 | 957 | 916 | 918 | 544,000 |
| 2016/04/04 | 925 | 967 | 917 | 963 | 919,000 |
| 2016/04/01 | 954 | 959 | 923 | 927 | 838,000 |
| 2016/03/31 | 980 | 990 | 943 | 950 | 588,000 |
| 2016/03/30 | 962 | 1,006 | 955 | 978 | 978,000 |
| 2016/03/29 | 930 | 960 | 930 | 960 | 422,000 |
| 2016/03/28 | 918 | 943 | 918 | 943 | 360,000 |
| 2016/03/25 | 938 | 938 | 913 | 917 | 352,000 |
| 2016/03/24 | 901 | 933 | 896 | 928 | 685,000 |
| 2016/03/23 | 913 | 924 | 902 | 905 | 360,000 |
| 2016/03/22 | 941 | 946 | 900 | 910 | 522,000 |
| 2016/03/18 | 896 | 936 | 892 | 927 | 1,393,000 |
| 2016/03/17 | 888 | 897 | 888 | 894 | 326,000 |
| 2016/03/16 | 880 | 893 | 880 | 890 | 388,000 |
| 2016/03/15 | 875 | 899 | 875 | 887 | 536,000 |
| 2016/03/14 | 886 | 891 | 873 | 884 | 505,000 |
| 2016/03/11 | 857 | 886 | 855 | 870 | 606,000 |
| 2016/03/10 | 861 | 886 | 861 | 872 | 355,000 |
| 2016/03/09 | 877 | 877 | 852 | 858 | 414,000 |
| 2016/03/08 | 892 | 894 | 852 | 879 | 773,000 |
| 2016/03/07 | 893 | 903 | 883 | 888 | 747,000 |
| 2016/03/04 | 936 | 940 | 888 | 893 | 1,462,000 |
| 2016/03/03 | 959 | 964 | 936 | 942 | 593,000 |
| 2016/03/02 | 968 | 971 | 955 | 962 | 621,000 |
| 2016/03/01 | 938 | 957 | 934 | 940 | 541,000 |
| 2016/02/29 | 921 | 964 | 916 | 938 | 1,143,000 |
| 2016/02/26 | 920 | 948 | 900 | 903 | 598,000 |
| 2016/02/25 | 913 | 925 | 903 | 920 | 232,000 |
| 2016/02/24 | 909 | 930 | 820 | 910 | 2,083,000 |
| 2016/02/23 | 956 | 958 | 920 | 939 | 599,000 |
| 2016/02/22 | 933 | 951 | 920 | 938 | 627,000 |
| 2016/02/19 | 910 | 954 | 904 | 948 | 920,000 |
| 2016/02/18 | 876 | 926 | 872 | 920 | 985,000 |
| 2016/02/17 | 864 | 875 | 828 | 848 | 608,000 |
| 2016/02/16 | 860 | 879 | 848 | 851 | 488,000 |
| 2016/02/15 | 841 | 870 | 815 | 858 | 869,000 |
| 2016/02/12 | 790 | 823 | 784 | 794 | 1,357,000 |
| 2016/02/10 | 925 | 928 | 831 | 850 | 1,230,000 |
| 2016/02/09 | 970 | 980 | 905 | 917 | 1,190,000 |
| 2016/02/08 | 990 | 1,027 | 971 | 1,015 | 1,885,000 |
| 2016/02/05 | 963 | 976 | 940 | 966 | 977,000 |
| 2016/02/04 | 1,018 | 1,028 | 967 | 978 | 1,429,000 |
| 2016/02/03 | 982 | 1,029 | 962 | 1,024 | 1,382,000 |
| 2016/02/02 | 1,025 | 1,045 | 991 | 1,001 | 1,028,000 |
| 2016/02/01 | 1,034 | 1,037 | 1,002 | 1,025 | 957,000 |
| 2016/01/29 | 948 | 982 | 943 | 979 | 1,374,000 |
| 2016/01/28 | 890 | 942 | 885 | 934 | 1,069,000 |
| 2016/01/27 | 888 | 898 | 872 | 891 | 740,000 |
| 2016/01/26 | 859 | 887 | 857 | 860 | 560,000 |
| 2016/01/25 | 874 | 882 | 850 | 878 | 884,000 |
| 2016/01/22 | 828 | 855 | 810 | 851 | 710,000 |
| 2016/01/21 | 831 | 851 | 790 | 791 | 1,041,000 |
| 2016/01/20 | 871 | 880 | 827 | 829 | 1,098,000 |
| 2016/01/19 | 903 | 912 | 868 | 877 | 864,000 |
| 2016/01/18 | 895 | 917 | 887 | 914 | 531,000 |
| 2016/01/15 | 961 | 965 | 919 | 923 | 832,000 |
| 2016/01/14 | 932 | 956 | 921 | 946 | 670,000 |
| 2016/01/13 | 947 | 980 | 946 | 962 | 628,000 |
| 2016/01/12 | 974 | 989 | 937 | 944 | 975,000 |
| 2016/01/08 | 978 | 1,012 | 978 | 985 | 1,067,000 |
| 2016/01/07 | 1,050 | 1,058 | 974 | 978 | 1,694,000 |
| 2016/01/06 | 1,083 | 1,093 | 1,046 | 1,054 | 835,000 |
| 2016/01/05 | 1,075 | 1,104 | 1,060 | 1,087 | 808,000 |
| 2016/01/04 | 1,079 | 1,125 | 1,079 | 1,083 | 678,000 |