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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,015 | 4,075 | 3,995 | 4,055 | 27,300 |
| 2019/12/27 | 4,040 | 4,040 | 3,995 | 4,025 | 25,500 |
| 2019/12/26 | 4,020 | 4,020 | 3,965 | 4,005 | 45,100 |
| 2019/12/25 | 4,075 | 4,075 | 4,005 | 4,015 | 11,500 |
| 2019/12/24 | 4,095 | 4,105 | 4,050 | 4,055 | 20,300 |
| 2019/12/23 | 4,130 | 4,135 | 4,085 | 4,090 | 16,900 |
| 2019/12/20 | 4,130 | 4,170 | 4,125 | 4,130 | 17,300 |
| 2019/12/19 | 4,130 | 4,145 | 4,105 | 4,130 | 11,300 |
| 2019/12/18 | 4,145 | 4,145 | 4,095 | 4,125 | 24,800 |
| 2019/12/17 | 4,190 | 4,190 | 4,120 | 4,150 | 20,900 |
| 2019/12/16 | 4,185 | 4,185 | 4,135 | 4,140 | 15,500 |
| 2019/12/13 | 4,155 | 4,195 | 4,135 | 4,150 | 28,800 |
| 2019/12/12 | 4,170 | 4,180 | 4,105 | 4,110 | 24,000 |
| 2019/12/11 | 4,190 | 4,190 | 4,130 | 4,135 | 21,800 |
| 2019/12/10 | 4,220 | 4,220 | 4,145 | 4,190 | 34,700 |
| 2019/12/09 | 4,170 | 4,180 | 4,130 | 4,150 | 12,400 |
| 2019/12/06 | 4,150 | 4,150 | 4,100 | 4,115 | 16,200 |
| 2019/12/05 | 4,115 | 4,185 | 4,105 | 4,115 | 25,100 |
| 2019/12/04 | 4,080 | 4,115 | 4,065 | 4,115 | 29,600 |
| 2019/12/03 | 4,120 | 4,130 | 4,065 | 4,100 | 29,100 |
| 2019/12/02 | 4,200 | 4,220 | 4,180 | 4,180 | 14,600 |
| 2019/11/29 | 4,220 | 4,255 | 4,150 | 4,170 | 24,900 |
| 2019/11/28 | 4,300 | 4,300 | 4,195 | 4,195 | 20,300 |
| 2019/11/27 | 4,385 | 4,385 | 4,295 | 4,310 | 9,200 |
| 2019/11/26 | 4,255 | 4,350 | 4,245 | 4,320 | 52,300 |
| 2019/11/25 | 4,200 | 4,230 | 4,195 | 4,195 | 11,100 |
| 2019/11/22 | 4,180 | 4,205 | 4,165 | 4,165 | 14,900 |
| 2019/11/21 | 4,170 | 4,200 | 4,110 | 4,170 | 35,200 |
| 2019/11/20 | 4,235 | 4,235 | 4,165 | 4,165 | 15,500 |
| 2019/11/19 | 4,300 | 4,300 | 4,220 | 4,235 | 13,500 |
| 2019/11/18 | 4,340 | 4,340 | 4,265 | 4,285 | 11,100 |
| 2019/11/15 | 4,315 | 4,345 | 4,305 | 4,340 | 18,900 |
| 2019/11/14 | 4,235 | 4,290 | 4,215 | 4,275 | 17,500 |
| 2019/11/13 | 4,280 | 4,290 | 4,230 | 4,235 | 24,000 |
| 2019/11/12 | 4,425 | 4,430 | 4,295 | 4,315 | 31,800 |
| 2019/11/11 | 4,560 | 4,580 | 4,415 | 4,425 | 25,400 |
| 2019/11/08 | 4,495 | 4,640 | 4,485 | 4,550 | 51,700 |
| 2019/11/07 | 4,385 | 4,445 | 4,330 | 4,425 | 49,700 |
| 2019/11/06 | 4,265 | 4,335 | 4,260 | 4,315 | 36,000 |
| 2019/11/05 | 4,175 | 4,295 | 4,170 | 4,260 | 40,000 |
| 2019/11/01 | 4,160 | 4,160 | 4,105 | 4,130 | 23,900 |
| 2019/10/31 | 4,260 | 4,260 | 4,155 | 4,200 | 29,300 |
| 2019/10/30 | 4,080 | 4,265 | 4,060 | 4,235 | 88,900 |
| 2019/10/29 | 3,970 | 4,155 | 3,970 | 4,080 | 48,700 |
| 2019/10/28 | 4,015 | 4,030 | 3,955 | 3,965 | 38,700 |
| 2019/10/25 | 4,035 | 4,060 | 4,010 | 4,030 | 31,300 |
| 2019/10/24 | 4,060 | 4,075 | 4,045 | 4,065 | 22,300 |
| 2019/10/23 | 4,065 | 4,070 | 4,030 | 4,060 | 22,600 |
| 2019/10/21 | 4,050 | 4,070 | 4,030 | 4,070 | 17,600 |
| 2019/10/18 | 4,015 | 4,050 | 4,005 | 4,015 | 19,900 |
| 2019/10/17 | 4,020 | 4,020 | 3,990 | 4,010 | 19,400 |
| 2019/10/16 | 4,070 | 4,090 | 3,995 | 4,020 | 38,600 |
| 2019/10/15 | 4,050 | 4,070 | 4,025 | 4,065 | 27,500 |
| 2019/10/11 | 3,945 | 3,970 | 3,910 | 3,955 | 21,100 |
| 2019/10/10 | 3,925 | 3,935 | 3,870 | 3,915 | 18,200 |
| 2019/10/09 | 3,910 | 3,945 | 3,885 | 3,930 | 18,100 |
| 2019/10/08 | 3,900 | 3,945 | 3,885 | 3,945 | 33,200 |
| 2019/10/07 | 3,910 | 3,910 | 3,820 | 3,860 | 34,900 |
| 2019/10/04 | 3,900 | 3,910 | 3,870 | 3,910 | 17,700 |
| 2019/10/03 | 3,945 | 3,945 | 3,885 | 3,920 | 25,500 |
| 2019/10/02 | 4,005 | 4,010 | 3,975 | 3,985 | 17,200 |
| 2019/10/01 | 3,985 | 4,050 | 3,960 | 4,050 | 19,000 |
| 2019/09/30 | 3,970 | 3,990 | 3,935 | 3,970 | 19,200 |
| 2019/09/27 | 4,055 | 4,080 | 3,990 | 4,025 | 33,100 |
| 2019/09/26 | 4,115 | 4,190 | 4,115 | 4,150 | 30,400 |
| 2019/09/25 | 4,105 | 4,155 | 4,060 | 4,075 | 17,200 |
| 2019/09/24 | 4,125 | 4,170 | 4,105 | 4,125 | 10,600 |
| 2019/09/20 | 4,115 | 4,140 | 4,060 | 4,125 | 25,200 |
| 2019/09/19 | 4,095 | 4,150 | 4,075 | 4,115 | 26,400 |
| 2019/09/18 | 4,180 | 4,180 | 4,070 | 4,095 | 26,400 |
| 2019/09/17 | 4,275 | 4,275 | 4,155 | 4,175 | 32,600 |
| 2019/09/13 | 4,250 | 4,250 | 4,190 | 4,240 | 39,000 |
| 2019/09/12 | 4,215 | 4,230 | 4,160 | 4,205 | 27,100 |
| 2019/09/11 | 4,060 | 4,175 | 4,060 | 4,165 | 28,600 |
| 2019/09/10 | 4,050 | 4,055 | 4,010 | 4,055 | 15,000 |
| 2019/09/09 | 3,975 | 4,055 | 3,975 | 4,050 | 12,200 |
| 2019/09/06 | 4,040 | 4,040 | 3,980 | 3,990 | 11,300 |
| 2019/09/05 | 3,910 | 4,045 | 3,910 | 4,030 | 20,200 |
| 2019/09/04 | 3,910 | 3,960 | 3,885 | 3,895 | 11,000 |
| 2019/09/03 | 3,945 | 3,995 | 3,930 | 3,980 | 8,200 |
| 2019/09/02 | 3,980 | 3,990 | 3,920 | 3,945 | 13,900 |
| 2019/08/30 | 3,955 | 4,035 | 3,945 | 4,025 | 17,600 |
| 2019/08/29 | 3,935 | 3,935 | 3,865 | 3,905 | 11,700 |
| 2019/08/28 | 3,950 | 3,985 | 3,905 | 3,920 | 5,000 |
| 2019/08/27 | 3,955 | 3,990 | 3,920 | 3,920 | 20,100 |
| 2019/08/26 | 3,930 | 3,930 | 3,885 | 3,885 | 23,700 |
| 2019/08/23 | 4,070 | 4,085 | 4,010 | 4,010 | 13,200 |
| 2019/08/22 | 4,080 | 4,115 | 4,065 | 4,080 | 14,500 |
| 2019/08/21 | 4,130 | 4,140 | 4,030 | 4,030 | 15,000 |
| 2019/08/20 | 4,080 | 4,205 | 4,060 | 4,200 | 17,000 |
| 2019/08/19 | 4,080 | 4,100 | 4,060 | 4,080 | 13,000 |
| 2019/08/16 | 4,030 | 4,085 | 4,015 | 4,030 | 13,900 |
| 2019/08/15 | 3,950 | 4,050 | 3,945 | 4,045 | 19,400 |
| 2019/08/14 | 4,100 | 4,135 | 4,050 | 4,060 | 42,800 |
| 2019/08/13 | 4,080 | 4,080 | 4,030 | 4,075 | 38,400 |
| 2019/08/09 | 4,260 | 4,285 | 4,150 | 4,165 | 43,400 |
| 2019/08/08 | 4,235 | 4,280 | 4,215 | 4,255 | 28,700 |
| 2019/08/07 | 4,315 | 4,330 | 4,245 | 4,250 | 38,800 |
| 2019/08/06 | 4,315 | 4,380 | 4,280 | 4,365 | 68,900 |
| 2019/08/05 | 4,700 | 4,730 | 4,485 | 4,505 | 61,400 |
| 2019/08/02 | 4,835 | 4,865 | 4,765 | 4,800 | 28,100 |
| 2019/08/01 | 5,050 | 5,050 | 4,900 | 4,900 | 40,400 |
| 2019/07/31 | 5,040 | 5,110 | 5,010 | 5,070 | 31,400 |
| 2019/07/30 | 5,090 | 5,150 | 5,070 | 5,070 | 22,000 |
| 2019/07/29 | 5,060 | 5,120 | 5,060 | 5,080 | 12,300 |
| 2019/07/26 | 5,130 | 5,130 | 5,030 | 5,060 | 16,800 |
| 2019/07/25 | 5,110 | 5,180 | 5,110 | 5,170 | 14,500 |
| 2019/07/24 | 5,100 | 5,150 | 5,090 | 5,130 | 22,700 |
| 2019/07/23 | 5,020 | 5,110 | 5,020 | 5,070 | 19,300 |
| 2019/07/22 | 5,010 | 5,060 | 4,990 | 5,020 | 16,800 |
| 2019/07/19 | 4,905 | 5,040 | 4,905 | 4,985 | 21,900 |
| 2019/07/18 | 5,040 | 5,040 | 4,885 | 4,900 | 28,500 |
| 2019/07/17 | 4,975 | 5,080 | 4,975 | 5,040 | 21,500 |
| 2019/07/16 | 4,980 | 5,010 | 4,960 | 4,980 | 20,200 |
| 2019/07/12 | 4,970 | 5,040 | 4,945 | 5,010 | 15,100 |
| 2019/07/11 | 4,960 | 5,030 | 4,930 | 4,985 | 15,600 |
| 2019/07/10 | 5,010 | 5,020 | 4,940 | 4,960 | 46,500 |
| 2019/07/09 | 5,010 | 5,050 | 4,970 | 4,970 | 20,400 |
| 2019/07/08 | 5,100 | 5,120 | 5,040 | 5,040 | 14,600 |
| 2019/07/05 | 5,130 | 5,200 | 5,100 | 5,100 | 22,600 |
| 2019/07/04 | 5,030 | 5,180 | 5,030 | 5,120 | 24,800 |
| 2019/07/03 | 5,020 | 5,100 | 5,000 | 5,030 | 21,400 |
| 2019/07/02 | 4,940 | 5,070 | 4,935 | 5,040 | 16,100 |
| 2019/07/01 | 4,930 | 4,975 | 4,895 | 4,945 | 24,000 |
| 2019/06/28 | 4,820 | 4,890 | 4,810 | 4,840 | 31,200 |
| 2019/06/27 | 4,680 | 4,835 | 4,680 | 4,830 | 31,800 |
| 2019/06/26 | 4,725 | 4,765 | 4,685 | 4,685 | 15,800 |
| 2019/06/25 | 4,795 | 4,825 | 4,750 | 4,750 | 12,800 |
| 2019/06/24 | 4,795 | 4,830 | 4,765 | 4,795 | 9,400 |
| 2019/06/21 | 4,830 | 4,830 | 4,775 | 4,790 | 12,000 |
| 2019/06/20 | 4,845 | 4,870 | 4,770 | 4,830 | 7,300 |
| 2019/06/19 | 4,800 | 4,865 | 4,780 | 4,845 | 12,200 |
| 2019/06/18 | 4,815 | 4,855 | 4,750 | 4,760 | 17,400 |
| 2019/06/17 | 4,850 | 4,860 | 4,800 | 4,805 | 18,600 |
| 2019/06/14 | 4,920 | 4,920 | 4,855 | 4,865 | 18,700 |
| 2019/06/13 | 4,850 | 4,900 | 4,830 | 4,900 | 16,300 |
| 2019/06/12 | 4,920 | 5,000 | 4,900 | 4,900 | 18,500 |
| 2019/06/11 | 4,930 | 4,960 | 4,840 | 4,960 | 31,400 |
| 2019/06/10 | 5,000 | 5,020 | 4,885 | 4,925 | 28,400 |
| 2019/06/07 | 4,815 | 4,960 | 4,770 | 4,935 | 34,500 |
| 2019/06/06 | 4,765 | 4,845 | 4,750 | 4,815 | 18,800 |
| 2019/06/05 | 4,735 | 4,760 | 4,725 | 4,755 | 37,600 |
| 2019/06/04 | 4,665 | 4,680 | 4,610 | 4,655 | 55,700 |
| 2019/06/03 | 4,700 | 4,775 | 4,585 | 4,645 | 40,400 |
| 2019/05/31 | 4,880 | 4,910 | 4,765 | 4,830 | 62,100 |
| 2019/05/30 | 4,935 | 4,935 | 4,805 | 4,810 | 19,400 |
| 2019/05/29 | 5,000 | 5,020 | 4,915 | 4,960 | 23,000 |
| 2019/05/28 | 5,060 | 5,080 | 5,010 | 5,020 | 27,300 |
| 2019/05/27 | 5,040 | 5,050 | 5,010 | 5,030 | 20,400 |
| 2019/05/24 | 5,020 | 5,020 | 4,980 | 5,000 | 24,500 |
| 2019/05/23 | 5,020 | 5,050 | 4,985 | 5,020 | 19,100 |
| 2019/05/22 | 5,090 | 5,110 | 4,985 | 5,020 | 30,800 |
| 2019/05/21 | 5,120 | 5,120 | 5,050 | 5,080 | 27,500 |
| 2019/05/20 | 5,260 | 5,280 | 5,170 | 5,190 | 17,900 |
| 2019/05/17 | 5,230 | 5,250 | 5,210 | 5,250 | 17,500 |
| 2019/05/16 | 5,200 | 5,210 | 5,120 | 5,200 | 30,500 |
| 2019/05/15 | 5,190 | 5,190 | 5,110 | 5,170 | 27,200 |
| 2019/05/14 | 5,130 | 5,140 | 5,010 | 5,130 | 38,100 |
| 2019/05/13 | 5,210 | 5,250 | 5,180 | 5,200 | 25,500 |
| 2019/05/10 | 5,090 | 5,230 | 4,805 | 5,210 | 103,300 |
| 2019/05/09 | 5,550 | 5,560 | 5,430 | 5,490 | 36,100 |
| 2019/05/08 | 5,600 | 5,650 | 5,580 | 5,610 | 24,500 |
| 2019/05/07 | 5,800 | 5,800 | 5,630 | 5,710 | 23,500 |
| 2019/04/26 | 5,790 | 5,820 | 5,740 | 5,750 | 21,900 |
| 2019/04/25 | 5,780 | 5,880 | 5,770 | 5,860 | 32,900 |
| 2019/04/24 | 5,780 | 5,830 | 5,750 | 5,750 | 18,900 |
| 2019/04/23 | 5,770 | 5,800 | 5,730 | 5,800 | 22,700 |
| 2019/04/22 | 5,710 | 5,750 | 5,660 | 5,740 | 23,600 |
| 2019/04/19 | 5,690 | 5,730 | 5,660 | 5,670 | 18,500 |
| 2019/04/18 | 5,730 | 5,730 | 5,620 | 5,660 | 19,800 |
| 2019/04/17 | 5,720 | 5,740 | 5,670 | 5,730 | 30,400 |
| 2019/04/16 | 5,710 | 5,770 | 5,700 | 5,740 | 12,800 |
| 2019/04/15 | 5,720 | 5,750 | 5,670 | 5,740 | 25,800 |
| 2019/04/12 | 5,590 | 5,600 | 5,550 | 5,560 | 16,500 |
| 2019/04/11 | 5,560 | 5,620 | 5,550 | 5,580 | 16,000 |
| 2019/04/10 | 5,500 | 5,540 | 5,450 | 5,520 | 20,700 |
| 2019/04/09 | 5,560 | 5,610 | 5,460 | 5,600 | 23,900 |
| 2019/04/08 | 5,580 | 5,630 | 5,520 | 5,580 | 21,600 |
| 2019/04/05 | 5,650 | 5,650 | 5,520 | 5,540 | 21,400 |
| 2019/04/04 | 5,640 | 5,680 | 5,610 | 5,640 | 18,100 |
| 2019/04/03 | 5,590 | 5,670 | 5,570 | 5,660 | 21,700 |
| 2019/04/02 | 5,670 | 5,670 | 5,560 | 5,610 | 22,700 |
| 2019/04/01 | 5,790 | 5,790 | 5,630 | 5,670 | 27,600 |
| 2019/03/29 | 5,730 | 5,740 | 5,550 | 5,590 | 14,700 |
| 2019/03/28 | 5,730 | 5,730 | 5,630 | 5,680 | 25,700 |
| 2019/03/27 | 5,770 | 5,840 | 5,750 | 5,800 | 23,800 |
| 2019/03/26 | 5,750 | 5,840 | 5,740 | 5,810 | 49,600 |
| 2019/03/25 | 5,820 | 5,820 | 5,650 | 5,690 | 18,400 |
| 2019/03/22 | 5,750 | 5,870 | 5,740 | 5,830 | 28,800 |
| 2019/03/20 | 5,850 | 5,950 | 5,750 | 5,810 | 40,500 |
| 2019/03/19 | 6,050 | 6,050 | 5,910 | 5,990 | 22,500 |
| 2019/03/18 | 5,970 | 6,010 | 5,930 | 6,000 | 30,400 |
| 2019/03/15 | 5,860 | 5,960 | 5,830 | 5,960 | 35,900 |
| 2019/03/14 | 5,810 | 5,840 | 5,760 | 5,790 | 22,800 |
| 2019/03/13 | 5,870 | 5,870 | 5,750 | 5,760 | 21,800 |
| 2019/03/12 | 5,730 | 5,890 | 5,730 | 5,850 | 26,200 |
| 2019/03/11 | 5,680 | 5,750 | 5,650 | 5,740 | 8,600 |
| 2019/03/08 | 5,730 | 5,730 | 5,620 | 5,680 | 25,000 |
| 2019/03/07 | 5,750 | 5,800 | 5,720 | 5,760 | 14,100 |
| 2019/03/06 | 5,730 | 5,790 | 5,680 | 5,750 | 22,900 |
| 2019/03/05 | 5,760 | 5,870 | 5,720 | 5,800 | 31,900 |
| 2019/03/04 | 5,940 | 5,940 | 5,800 | 5,860 | 8,400 |
| 2019/03/01 | 5,880 | 5,880 | 5,810 | 5,840 | 14,200 |
| 2019/02/28 | 5,760 | 5,930 | 5,720 | 5,820 | 38,500 |
| 2019/02/27 | 5,810 | 5,810 | 5,720 | 5,760 | 30,300 |
| 2019/02/26 | 5,820 | 5,830 | 5,770 | 5,810 | 8,700 |
| 2019/02/25 | 5,770 | 5,850 | 5,740 | 5,830 | 13,000 |
| 2019/02/22 | 5,860 | 5,990 | 5,780 | 5,800 | 32,000 |
| 2019/02/21 | 5,860 | 5,890 | 5,760 | 5,800 | 19,900 |
| 2019/02/20 | 5,890 | 5,930 | 5,760 | 5,830 | 19,700 |
| 2019/02/19 | 5,870 | 5,910 | 5,780 | 5,900 | 21,600 |
| 2019/02/18 | 5,660 | 5,880 | 5,600 | 5,880 | 29,700 |
| 2019/02/15 | 5,620 | 5,620 | 5,520 | 5,560 | 14,000 |
| 2019/02/14 | 5,540 | 5,710 | 5,520 | 5,680 | 20,300 |
| 2019/02/13 | 5,310 | 5,530 | 5,300 | 5,510 | 40,500 |
| 2019/02/12 | 5,160 | 5,340 | 5,060 | 5,230 | 77,800 |
| 2019/02/08 | 5,670 | 5,680 | 5,530 | 5,560 | 21,800 |
| 2019/02/07 | 5,730 | 5,830 | 5,670 | 5,730 | 9,800 |
| 2019/02/06 | 5,830 | 5,830 | 5,720 | 5,760 | 8,200 |
| 2019/02/05 | 5,770 | 5,820 | 5,740 | 5,800 | 13,500 |
| 2019/02/04 | 5,580 | 5,770 | 5,580 | 5,740 | 22,300 |
| 2019/02/01 | 5,550 | 5,640 | 5,510 | 5,520 | 20,900 |
| 2019/01/31 | 5,630 | 5,690 | 5,580 | 5,590 | 21,900 |
| 2019/01/30 | 5,670 | 5,720 | 5,630 | 5,640 | 33,600 |
| 2019/01/29 | 5,580 | 5,670 | 5,580 | 5,670 | 15,700 |
| 2019/01/28 | 5,720 | 5,720 | 5,630 | 5,640 | 12,300 |
| 2019/01/25 | 5,590 | 5,770 | 5,580 | 5,680 | 15,400 |
| 2019/01/24 | 5,580 | 5,660 | 5,520 | 5,610 | 13,600 |
| 2019/01/23 | 5,610 | 5,650 | 5,550 | 5,630 | 19,000 |
| 2019/01/22 | 5,730 | 5,740 | 5,620 | 5,660 | 15,900 |
| 2019/01/21 | 5,770 | 5,800 | 5,690 | 5,720 | 23,500 |
| 2019/01/18 | 5,740 | 5,800 | 5,710 | 5,740 | 21,800 |
| 2019/01/17 | 5,800 | 5,840 | 5,700 | 5,740 | 20,300 |
| 2019/01/16 | 5,840 | 5,880 | 5,750 | 5,750 | 15,400 |
| 2019/01/15 | 5,780 | 5,840 | 5,750 | 5,830 | 11,000 |
| 2019/01/11 | 5,860 | 5,920 | 5,770 | 5,800 | 15,700 |
| 2019/01/10 | 5,760 | 5,840 | 5,730 | 5,810 | 25,300 |
| 2019/01/09 | 5,710 | 5,810 | 5,700 | 5,810 | 15,800 |
| 2019/01/08 | 5,750 | 5,780 | 5,650 | 5,670 | 31,100 |
| 2019/01/07 | 5,850 | 5,920 | 5,740 | 5,760 | 24,900 |
| 2019/01/04 | 5,650 | 5,730 | 5,580 | 5,700 | 36,700 |