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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,780 | 5,830 | 5,740 | 5,770 | 15,600 |
| 2018/12/27 | 5,540 | 5,800 | 5,540 | 5,800 | 23,000 |
| 2018/12/26 | 5,360 | 5,580 | 5,350 | 5,440 | 29,400 |
| 2018/12/25 | 5,500 | 5,500 | 5,320 | 5,340 | 25,400 |
| 2018/12/21 | 5,760 | 5,760 | 5,520 | 5,570 | 41,500 |
| 2018/12/20 | 5,960 | 5,960 | 5,840 | 5,870 | 36,700 |
| 2018/12/19 | 5,870 | 5,990 | 5,850 | 5,970 | 20,000 |
| 2018/12/18 | 5,860 | 6,030 | 5,840 | 5,870 | 45,400 |
| 2018/12/17 | 5,950 | 5,970 | 5,850 | 5,890 | 24,100 |
| 2018/12/14 | 6,030 | 6,050 | 5,890 | 5,900 | 37,100 |
| 2018/12/13 | 5,990 | 6,040 | 5,940 | 6,030 | 31,300 |
| 2018/12/12 | 5,890 | 5,950 | 5,860 | 5,920 | 30,700 |
| 2018/12/11 | 5,950 | 5,950 | 5,820 | 5,850 | 23,400 |
| 2018/12/10 | 6,230 | 6,230 | 5,940 | 5,950 | 31,200 |
| 2018/12/07 | 6,130 | 6,200 | 6,080 | 6,170 | 26,800 |
| 2018/12/06 | 6,140 | 6,140 | 6,040 | 6,090 | 26,200 |
| 2018/12/05 | 6,080 | 6,180 | 6,040 | 6,180 | 40,800 |
| 2018/12/04 | 6,100 | 6,180 | 6,100 | 6,150 | 40,100 |
| 2018/12/03 | 6,070 | 6,130 | 6,020 | 6,060 | 79,000 |
| 2018/11/30 | 6,000 | 6,050 | 5,970 | 5,970 | 54,800 |
| 2018/11/29 | 6,020 | 6,090 | 6,020 | 6,040 | 30,600 |
| 2018/11/28 | 5,870 | 5,990 | 5,870 | 5,950 | 43,300 |
| 2018/11/27 | 5,800 | 5,860 | 5,750 | 5,850 | 24,200 |
| 2018/11/26 | 5,760 | 5,820 | 5,750 | 5,800 | 16,800 |
| 2018/11/22 | 5,800 | 5,820 | 5,740 | 5,800 | 28,300 |
| 2018/11/21 | 5,760 | 5,820 | 5,720 | 5,760 | 36,100 |
| 2018/11/20 | 5,730 | 5,780 | 5,670 | 5,760 | 22,000 |
| 2018/11/19 | 5,600 | 5,790 | 5,580 | 5,750 | 35,200 |
| 2018/11/16 | 5,640 | 5,640 | 5,590 | 5,600 | 20,700 |
| 2018/11/15 | 5,620 | 5,720 | 5,600 | 5,620 | 28,800 |
| 2018/11/14 | 5,650 | 5,680 | 5,600 | 5,600 | 30,200 |
| 2018/11/13 | 5,530 | 5,640 | 5,460 | 5,590 | 61,600 |
| 2018/11/12 | 5,400 | 5,670 | 5,400 | 5,620 | 39,500 |
| 2018/11/09 | 5,430 | 5,550 | 5,390 | 5,400 | 40,500 |
| 2018/11/08 | 5,270 | 5,470 | 5,210 | 5,420 | 54,400 |
| 2018/11/07 | 5,350 | 5,350 | 5,150 | 5,200 | 41,900 |
| 2018/11/06 | 5,310 | 5,360 | 5,250 | 5,260 | 22,000 |
| 2018/11/05 | 5,220 | 5,300 | 5,160 | 5,210 | 22,800 |
| 2018/11/02 | 5,180 | 5,320 | 5,160 | 5,290 | 54,500 |
| 2018/11/01 | 5,060 | 5,180 | 5,040 | 5,130 | 31,500 |
| 2018/10/31 | 4,930 | 5,090 | 4,855 | 5,080 | 44,400 |
| 2018/10/30 | 4,700 | 4,885 | 4,690 | 4,860 | 74,300 |
| 2018/10/29 | 4,795 | 4,890 | 4,745 | 4,755 | 39,600 |
| 2018/10/26 | 4,915 | 4,940 | 4,760 | 4,815 | 48,200 |
| 2018/10/25 | 5,000 | 5,010 | 4,910 | 4,915 | 33,300 |
| 2018/10/24 | 5,070 | 5,160 | 5,020 | 5,120 | 34,400 |
| 2018/10/23 | 5,210 | 5,210 | 5,000 | 5,020 | 30,700 |
| 2018/10/22 | 5,200 | 5,250 | 5,150 | 5,220 | 19,600 |
| 2018/10/19 | 5,200 | 5,240 | 5,140 | 5,210 | 25,100 |
| 2018/10/18 | 5,290 | 5,290 | 5,190 | 5,210 | 15,600 |
| 2018/10/17 | 5,280 | 5,320 | 5,240 | 5,270 | 30,700 |
| 2018/10/16 | 5,240 | 5,290 | 5,050 | 5,180 | 47,900 |
| 2018/10/15 | 5,270 | 5,340 | 5,220 | 5,250 | 56,700 |
| 2018/10/12 | 5,200 | 5,300 | 5,180 | 5,240 | 59,200 |
| 2018/10/11 | 5,210 | 5,320 | 5,210 | 5,240 | 64,000 |
| 2018/10/10 | 5,560 | 5,650 | 5,330 | 5,410 | 54,600 |
| 2018/10/09 | 5,520 | 5,520 | 5,400 | 5,430 | 66,600 |
| 2018/10/05 | 5,720 | 5,750 | 5,570 | 5,610 | 74,500 |
| 2018/10/04 | 5,990 | 5,990 | 5,780 | 5,820 | 57,100 |
| 2018/10/03 | 6,150 | 6,180 | 5,980 | 5,990 | 38,000 |
| 2018/10/02 | 6,230 | 6,290 | 6,140 | 6,140 | 19,800 |
| 2018/10/01 | 6,210 | 6,290 | 6,180 | 6,220 | 20,900 |
| 2018/09/28 | 6,230 | 6,330 | 6,190 | 6,210 | 30,300 |
| 2018/09/27 | 6,320 | 6,380 | 6,120 | 6,160 | 49,900 |
| 2018/09/26 | 6,260 | 6,380 | 6,210 | 6,380 | 32,200 |
| 2018/09/26 | 1 -> 0.20 分割 | ||||
| 2018/09/25 | 1,234 | 1,269 | 1,225 | 1,268 | 191,000 |
| 2018/09/21 | 1,237 | 1,237 | 1,218 | 1,230 | 202,000 |
| 2018/09/20 | 1,247 | 1,247 | 1,220 | 1,220 | 106,000 |
| 2018/09/19 | 1,250 | 1,250 | 1,217 | 1,228 | 217,000 |
| 2018/09/18 | 1,203 | 1,228 | 1,186 | 1,223 | 186,000 |
| 2018/09/14 | 1,186 | 1,204 | 1,185 | 1,192 | 266,000 |
| 2018/09/13 | 1,193 | 1,204 | 1,182 | 1,183 | 158,000 |
| 2018/09/12 | 1,200 | 1,201 | 1,182 | 1,193 | 207,000 |
| 2018/09/11 | 1,181 | 1,202 | 1,178 | 1,193 | 76,000 |
| 2018/09/10 | 1,195 | 1,201 | 1,177 | 1,180 | 85,000 |
| 2018/09/07 | 1,191 | 1,200 | 1,187 | 1,197 | 136,000 |
| 2018/09/06 | 1,204 | 1,204 | 1,189 | 1,199 | 135,000 |
| 2018/09/05 | 1,222 | 1,223 | 1,207 | 1,207 | 117,000 |
| 2018/09/04 | 1,240 | 1,243 | 1,225 | 1,230 | 102,000 |
| 2018/09/03 | 1,222 | 1,250 | 1,212 | 1,240 | 159,000 |
| 2018/08/31 | 1,233 | 1,235 | 1,215 | 1,222 | 266,000 |
| 2018/08/30 | 1,220 | 1,258 | 1,208 | 1,243 | 359,000 |
| 2018/08/29 | 1,212 | 1,227 | 1,211 | 1,214 | 67,000 |
| 2018/08/28 | 1,225 | 1,230 | 1,211 | 1,212 | 70,000 |
| 2018/08/27 | 1,201 | 1,226 | 1,201 | 1,217 | 69,000 |
| 2018/08/24 | 1,196 | 1,206 | 1,193 | 1,201 | 60,000 |
| 2018/08/23 | 1,192 | 1,206 | 1,190 | 1,205 | 106,000 |
| 2018/08/22 | 1,192 | 1,193 | 1,180 | 1,186 | 155,000 |
| 2018/08/21 | 1,209 | 1,209 | 1,195 | 1,195 | 80,000 |
| 2018/08/20 | 1,249 | 1,249 | 1,212 | 1,215 | 111,000 |
| 2018/08/17 | 1,237 | 1,237 | 1,218 | 1,226 | 131,000 |
| 2018/08/16 | 1,240 | 1,247 | 1,223 | 1,225 | 210,000 |
| 2018/08/15 | 1,260 | 1,274 | 1,245 | 1,252 | 88,000 |
| 2018/08/14 | 1,231 | 1,257 | 1,229 | 1,257 | 145,000 |
| 2018/08/13 | 1,269 | 1,269 | 1,225 | 1,231 | 197,000 |
| 2018/08/10 | 1,274 | 1,274 | 1,257 | 1,263 | 177,000 |
| 2018/08/09 | 1,267 | 1,280 | 1,264 | 1,275 | 154,000 |
| 2018/08/08 | 1,264 | 1,276 | 1,263 | 1,267 | 210,000 |
| 2018/08/07 | 1,262 | 1,274 | 1,260 | 1,272 | 104,000 |
| 2018/08/06 | 1,280 | 1,282 | 1,256 | 1,266 | 302,000 |
| 2018/08/03 | 1,271 | 1,281 | 1,264 | 1,270 | 241,000 |
| 2018/08/02 | 1,309 | 1,314 | 1,273 | 1,276 | 280,000 |
| 2018/08/01 | 1,293 | 1,312 | 1,289 | 1,310 | 261,000 |
| 2018/07/31 | 1,286 | 1,303 | 1,281 | 1,285 | 276,000 |
| 2018/07/30 | 1,310 | 1,310 | 1,293 | 1,296 | 147,000 |
| 2018/07/27 | 1,292 | 1,323 | 1,291 | 1,321 | 200,000 |
| 2018/07/26 | 1,298 | 1,307 | 1,283 | 1,293 | 150,000 |
| 2018/07/25 | 1,278 | 1,288 | 1,276 | 1,288 | 158,000 |
| 2018/07/24 | 1,300 | 1,308 | 1,272 | 1,275 | 216,000 |
| 2018/07/23 | 1,310 | 1,327 | 1,279 | 1,291 | 342,000 |
| 2018/07/20 | 1,271 | 1,290 | 1,269 | 1,284 | 203,000 |
| 2018/07/19 | 1,281 | 1,299 | 1,269 | 1,271 | 326,000 |
| 2018/07/18 | 1,262 | 1,284 | 1,259 | 1,281 | 287,000 |
| 2018/07/17 | 1,225 | 1,261 | 1,225 | 1,248 | 206,000 |
| 2018/07/13 | 1,216 | 1,233 | 1,212 | 1,224 | 161,000 |
| 2018/07/12 | 1,199 | 1,224 | 1,199 | 1,222 | 250,000 |
| 2018/07/11 | 1,212 | 1,212 | 1,192 | 1,199 | 260,000 |
| 2018/07/10 | 1,199 | 1,205 | 1,189 | 1,193 | 218,000 |
| 2018/07/09 | 1,208 | 1,208 | 1,192 | 1,199 | 113,000 |
| 2018/07/06 | 1,174 | 1,203 | 1,173 | 1,198 | 229,000 |
| 2018/07/05 | 1,192 | 1,194 | 1,156 | 1,163 | 214,000 |
| 2018/07/04 | 1,170 | 1,213 | 1,165 | 1,194 | 202,000 |
| 2018/07/03 | 1,202 | 1,205 | 1,157 | 1,165 | 314,000 |
| 2018/07/02 | 1,265 | 1,265 | 1,214 | 1,215 | 177,000 |
| 2018/06/29 | 1,250 | 1,274 | 1,246 | 1,265 | 242,000 |
| 2018/06/28 | 1,272 | 1,279 | 1,256 | 1,267 | 234,000 |
| 2018/06/27 | 1,254 | 1,289 | 1,254 | 1,281 | 172,000 |
| 2018/06/26 | 1,280 | 1,287 | 1,261 | 1,273 | 255,000 |
| 2018/06/25 | 1,299 | 1,300 | 1,283 | 1,285 | 180,000 |
| 2018/06/22 | 1,260 | 1,306 | 1,240 | 1,303 | 547,000 |
| 2018/06/21 | 1,247 | 1,264 | 1,237 | 1,256 | 256,000 |
| 2018/06/20 | 1,250 | 1,250 | 1,232 | 1,247 | 170,000 |
| 2018/06/19 | 1,244 | 1,261 | 1,244 | 1,252 | 199,000 |
| 2018/06/18 | 1,256 | 1,259 | 1,230 | 1,248 | 196,000 |
| 2018/06/15 | 1,265 | 1,267 | 1,250 | 1,256 | 387,000 |
| 2018/06/14 | 1,238 | 1,275 | 1,238 | 1,271 | 280,000 |
| 2018/06/13 | 1,215 | 1,241 | 1,210 | 1,238 | 347,000 |
| 2018/06/12 | 1,240 | 1,248 | 1,213 | 1,215 | 351,000 |
| 2018/06/11 | 1,236 | 1,239 | 1,227 | 1,228 | 168,000 |
| 2018/06/08 | 1,203 | 1,237 | 1,203 | 1,234 | 270,000 |
| 2018/06/07 | 1,187 | 1,216 | 1,187 | 1,211 | 226,000 |
| 2018/06/06 | 1,172 | 1,189 | 1,168 | 1,179 | 174,000 |
| 2018/06/05 | 1,193 | 1,193 | 1,158 | 1,183 | 314,000 |
| 2018/06/04 | 1,168 | 1,197 | 1,163 | 1,184 | 256,000 |
| 2018/06/01 | 1,145 | 1,145 | 1,134 | 1,138 | 135,000 |
| 2018/05/31 | 1,155 | 1,164 | 1,140 | 1,145 | 186,000 |
| 2018/05/30 | 1,149 | 1,155 | 1,141 | 1,149 | 136,000 |
| 2018/05/29 | 1,144 | 1,165 | 1,144 | 1,162 | 198,000 |
| 2018/05/28 | 1,151 | 1,172 | 1,148 | 1,159 | 220,000 |
| 2018/05/25 | 1,133 | 1,146 | 1,131 | 1,142 | 170,000 |
| 2018/05/24 | 1,141 | 1,141 | 1,127 | 1,133 | 78,000 |
| 2018/05/23 | 1,134 | 1,150 | 1,134 | 1,140 | 102,000 |
| 2018/05/22 | 1,151 | 1,151 | 1,118 | 1,134 | 115,000 |
| 2018/05/21 | 1,145 | 1,150 | 1,142 | 1,146 | 108,000 |
| 2018/05/18 | 1,139 | 1,152 | 1,137 | 1,145 | 127,000 |
| 2018/05/17 | 1,128 | 1,139 | 1,117 | 1,137 | 186,000 |
| 2018/05/16 | 1,134 | 1,135 | 1,116 | 1,123 | 105,000 |
| 2018/05/15 | 1,135 | 1,148 | 1,132 | 1,134 | 121,000 |
| 2018/05/14 | 1,151 | 1,151 | 1,131 | 1,133 | 125,000 |
| 2018/05/11 | 1,098 | 1,161 | 1,098 | 1,151 | 593,000 |
| 2018/05/10 | 1,103 | 1,106 | 1,093 | 1,096 | 135,000 |
| 2018/05/09 | 1,097 | 1,110 | 1,096 | 1,105 | 161,000 |
| 2018/05/08 | 1,105 | 1,114 | 1,096 | 1,097 | 191,000 |
| 2018/05/07 | 1,114 | 1,119 | 1,103 | 1,115 | 138,000 |
| 2018/05/02 | 1,093 | 1,122 | 1,089 | 1,115 | 219,000 |
| 2018/05/01 | 1,096 | 1,099 | 1,084 | 1,093 | 111,000 |
| 2018/04/27 | 1,099 | 1,109 | 1,094 | 1,096 | 376,000 |
| 2018/04/26 | 1,084 | 1,100 | 1,084 | 1,099 | 216,000 |
| 2018/04/25 | 1,068 | 1,078 | 1,066 | 1,077 | 80,000 |
| 2018/04/24 | 1,072 | 1,074 | 1,065 | 1,071 | 107,000 |
| 2018/04/23 | 1,074 | 1,077 | 1,065 | 1,068 | 164,000 |
| 2018/04/20 | 1,070 | 1,079 | 1,067 | 1,068 | 106,000 |
| 2018/04/19 | 1,070 | 1,083 | 1,067 | 1,080 | 175,000 |
| 2018/04/18 | 1,065 | 1,071 | 1,060 | 1,070 | 138,000 |
| 2018/04/17 | 1,069 | 1,070 | 1,061 | 1,064 | 88,000 |
| 2018/04/16 | 1,050 | 1,068 | 1,047 | 1,068 | 156,000 |
| 2018/04/13 | 1,052 | 1,052 | 1,038 | 1,042 | 158,000 |
| 2018/04/12 | 1,050 | 1,057 | 1,045 | 1,048 | 162,000 |
| 2018/04/11 | 1,061 | 1,061 | 1,047 | 1,049 | 133,000 |
| 2018/04/10 | 1,066 | 1,073 | 1,052 | 1,060 | 219,000 |
| 2018/04/09 | 1,083 | 1,084 | 1,066 | 1,069 | 166,000 |
| 2018/04/06 | 1,095 | 1,095 | 1,082 | 1,083 | 81,000 |
| 2018/04/05 | 1,090 | 1,101 | 1,090 | 1,091 | 178,000 |
| 2018/04/04 | 1,064 | 1,084 | 1,054 | 1,081 | 200,000 |
| 2018/04/03 | 1,066 | 1,078 | 1,063 | 1,066 | 135,000 |
| 2018/04/02 | 1,090 | 1,098 | 1,076 | 1,077 | 128,000 |
| 2018/03/30 | 1,079 | 1,098 | 1,072 | 1,092 | 369,000 |
| 2018/03/29 | 1,067 | 1,073 | 1,051 | 1,064 | 128,000 |
| 2018/03/28 | 1,051 | 1,067 | 1,048 | 1,065 | 123,000 |
| 2018/03/27 | 1,046 | 1,076 | 1,046 | 1,075 | 166,000 |
| 2018/03/26 | 1,046 | 1,051 | 1,028 | 1,042 | 195,000 |
| 2018/03/23 | 1,066 | 1,078 | 1,052 | 1,058 | 303,000 |
| 2018/03/22 | 1,102 | 1,115 | 1,068 | 1,086 | 449,000 |
| 2018/03/20 | 1,097 | 1,102 | 1,082 | 1,102 | 188,000 |
| 2018/03/19 | 1,109 | 1,109 | 1,080 | 1,098 | 203,000 |
| 2018/03/16 | 1,105 | 1,127 | 1,093 | 1,109 | 491,000 |
| 2018/03/15 | 1,083 | 1,084 | 1,060 | 1,078 | 132,000 |
| 2018/03/14 | 1,090 | 1,090 | 1,076 | 1,083 | 133,000 |
| 2018/03/13 | 1,076 | 1,091 | 1,072 | 1,090 | 191,000 |
| 2018/03/12 | 1,093 | 1,095 | 1,069 | 1,077 | 230,000 |
| 2018/03/09 | 1,079 | 1,084 | 1,060 | 1,071 | 229,000 |
| 2018/03/08 | 1,085 | 1,086 | 1,050 | 1,056 | 203,000 |
| 2018/03/07 | 1,081 | 1,094 | 1,076 | 1,085 | 136,000 |
| 2018/03/06 | 1,083 | 1,086 | 1,067 | 1,081 | 148,000 |
| 2018/03/05 | 1,064 | 1,070 | 1,048 | 1,064 | 190,000 |
| 2018/03/02 | 1,069 | 1,083 | 1,061 | 1,075 | 207,000 |
| 2018/03/01 | 1,105 | 1,105 | 1,077 | 1,082 | 257,000 |
| 2018/02/28 | 1,115 | 1,125 | 1,112 | 1,112 | 106,000 |
| 2018/02/27 | 1,136 | 1,136 | 1,115 | 1,118 | 151,000 |
| 2018/02/26 | 1,136 | 1,140 | 1,118 | 1,123 | 127,000 |
| 2018/02/23 | 1,120 | 1,127 | 1,114 | 1,124 | 73,000 |
| 2018/02/22 | 1,121 | 1,124 | 1,107 | 1,119 | 213,000 |
| 2018/02/21 | 1,115 | 1,137 | 1,111 | 1,115 | 184,000 |
| 2018/02/20 | 1,109 | 1,113 | 1,100 | 1,105 | 225,000 |
| 2018/02/19 | 1,087 | 1,109 | 1,085 | 1,109 | 184,000 |
| 2018/02/16 | 1,072 | 1,083 | 1,060 | 1,079 | 327,000 |
| 2018/02/15 | 1,094 | 1,096 | 1,068 | 1,070 | 227,000 |
| 2018/02/14 | 1,127 | 1,127 | 1,067 | 1,075 | 335,000 |
| 2018/02/13 | 1,158 | 1,171 | 1,128 | 1,129 | 314,000 |
| 2018/02/09 | 1,145 | 1,176 | 1,127 | 1,139 | 363,000 |
| 2018/02/08 | 1,127 | 1,185 | 1,127 | 1,178 | 396,000 |
| 2018/02/07 | 1,169 | 1,183 | 1,136 | 1,136 | 306,000 |
| 2018/02/06 | 1,165 | 1,183 | 1,123 | 1,145 | 284,000 |
| 2018/02/05 | 1,233 | 1,237 | 1,212 | 1,216 | 239,000 |
| 2018/02/02 | 1,241 | 1,252 | 1,238 | 1,248 | 115,000 |
| 2018/02/01 | 1,237 | 1,255 | 1,237 | 1,253 | 114,000 |
| 2018/01/31 | 1,253 | 1,265 | 1,235 | 1,235 | 237,000 |
| 2018/01/30 | 1,263 | 1,281 | 1,254 | 1,257 | 262,000 |
| 2018/01/29 | 1,255 | 1,272 | 1,250 | 1,263 | 246,000 |
| 2018/01/26 | 1,232 | 1,266 | 1,232 | 1,250 | 276,000 |
| 2018/01/25 | 1,238 | 1,241 | 1,231 | 1,232 | 166,000 |
| 2018/01/24 | 1,238 | 1,245 | 1,235 | 1,242 | 118,000 |
| 2018/01/23 | 1,243 | 1,243 | 1,235 | 1,242 | 115,000 |
| 2018/01/22 | 1,230 | 1,240 | 1,229 | 1,235 | 171,000 |
| 2018/01/19 | 1,236 | 1,249 | 1,219 | 1,227 | 425,000 |
| 2018/01/18 | 1,224 | 1,248 | 1,224 | 1,236 | 491,000 |
| 2018/01/17 | 1,177 | 1,222 | 1,173 | 1,220 | 773,000 |
| 2018/01/16 | 1,159 | 1,165 | 1,158 | 1,165 | 223,000 |
| 2018/01/15 | 1,159 | 1,168 | 1,152 | 1,158 | 243,000 |
| 2018/01/12 | 1,145 | 1,154 | 1,142 | 1,151 | 167,000 |
| 2018/01/11 | 1,157 | 1,157 | 1,148 | 1,157 | 238,000 |
| 2018/01/10 | 1,169 | 1,169 | 1,153 | 1,158 | 197,000 |
| 2018/01/09 | 1,166 | 1,166 | 1,151 | 1,157 | 277,000 |
| 2018/01/05 | 1,157 | 1,159 | 1,150 | 1,158 | 164,000 |
| 2018/01/04 | 1,158 | 1,158 | 1,147 | 1,157 | 241,000 |