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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,010 | 4,010 | 3,955 | 3,955 | 17,200 |
| 2020/12/29 | 3,945 | 4,010 | 3,925 | 4,010 | 16,400 |
| 2020/12/28 | 3,925 | 3,965 | 3,905 | 3,940 | 19,000 |
| 2020/12/25 | 3,915 | 3,940 | 3,910 | 3,930 | 6,000 |
| 2020/12/24 | 3,940 | 3,960 | 3,915 | 3,915 | 10,000 |
| 2020/12/23 | 3,910 | 3,940 | 3,875 | 3,940 | 17,600 |
| 2020/12/22 | 3,960 | 3,960 | 3,895 | 3,900 | 22,300 |
| 2020/12/21 | 3,985 | 3,990 | 3,925 | 3,960 | 28,200 |
| 2020/12/18 | 3,900 | 4,000 | 3,880 | 3,985 | 33,100 |
| 2020/12/17 | 3,965 | 3,965 | 3,890 | 3,915 | 29,100 |
| 2020/12/16 | 3,990 | 4,005 | 3,960 | 3,965 | 29,000 |
| 2020/12/15 | 4,040 | 4,040 | 3,985 | 4,000 | 28,500 |
| 2020/12/14 | 4,075 | 4,075 | 4,020 | 4,035 | 25,100 |
| 2020/12/11 | 4,020 | 4,070 | 4,005 | 4,070 | 29,700 |
| 2020/12/10 | 4,060 | 4,065 | 4,030 | 4,055 | 26,800 |
| 2020/12/09 | 4,075 | 4,075 | 4,010 | 4,065 | 30,300 |
| 2020/12/08 | 4,045 | 4,070 | 4,015 | 4,030 | 23,400 |
| 2020/12/07 | 4,170 | 4,170 | 4,050 | 4,070 | 30,500 |
| 2020/12/04 | 4,140 | 4,155 | 4,095 | 4,155 | 27,900 |
| 2020/12/03 | 4,080 | 4,140 | 4,065 | 4,140 | 28,900 |
| 2020/12/02 | 4,150 | 4,150 | 4,060 | 4,070 | 39,400 |
| 2020/12/01 | 4,130 | 4,140 | 4,095 | 4,110 | 24,700 |
| 2020/11/30 | 4,180 | 4,190 | 4,075 | 4,075 | 68,800 |
| 2020/11/27 | 4,285 | 4,285 | 4,125 | 4,125 | 97,400 |
| 2020/11/26 | 4,245 | 4,295 | 4,225 | 4,275 | 22,500 |
| 2020/11/25 | 4,330 | 4,350 | 4,255 | 4,265 | 33,200 |
| 2020/11/24 | 4,315 | 4,365 | 4,300 | 4,330 | 29,700 |
| 2020/11/20 | 4,240 | 4,285 | 4,230 | 4,255 | 22,200 |
| 2020/11/19 | 4,265 | 4,300 | 4,215 | 4,255 | 17,600 |
| 2020/11/18 | 4,235 | 4,290 | 4,215 | 4,250 | 17,100 |
| 2020/11/17 | 4,205 | 4,270 | 4,175 | 4,265 | 27,100 |
| 2020/11/16 | 4,200 | 4,240 | 4,145 | 4,205 | 40,600 |
| 2020/11/13 | 4,120 | 4,165 | 4,085 | 4,155 | 29,700 |
| 2020/11/12 | 4,210 | 4,230 | 4,070 | 4,115 | 42,200 |
| 2020/11/11 | 4,220 | 4,220 | 4,185 | 4,210 | 24,900 |
| 2020/11/10 | 4,240 | 4,260 | 4,125 | 4,150 | 45,000 |
| 2020/11/09 | 4,290 | 4,315 | 4,170 | 4,200 | 38,000 |
| 2020/11/06 | 4,305 | 4,375 | 4,305 | 4,360 | 26,200 |
| 2020/11/05 | 4,320 | 4,365 | 4,240 | 4,310 | 26,900 |
| 2020/11/04 | 4,345 | 4,355 | 4,280 | 4,285 | 15,900 |
| 2020/11/02 | 4,320 | 4,365 | 4,265 | 4,355 | 32,000 |
| 2020/10/30 | 4,310 | 4,370 | 4,250 | 4,285 | 24,800 |
| 2020/10/29 | 4,215 | 4,330 | 4,180 | 4,310 | 18,100 |
| 2020/10/28 | 4,245 | 4,330 | 4,235 | 4,280 | 21,800 |
| 2020/10/27 | 4,260 | 4,330 | 4,210 | 4,290 | 21,900 |
| 2020/10/26 | 4,265 | 4,320 | 4,240 | 4,260 | 9,400 |
| 2020/10/23 | 4,195 | 4,310 | 4,195 | 4,255 | 16,700 |
| 2020/10/22 | 4,235 | 4,275 | 4,220 | 4,235 | 12,100 |
| 2020/10/21 | 4,220 | 4,310 | 4,220 | 4,305 | 11,900 |
| 2020/10/20 | 4,250 | 4,375 | 4,210 | 4,210 | 27,500 |
| 2020/10/19 | 4,190 | 4,260 | 4,190 | 4,255 | 12,000 |
| 2020/10/16 | 4,175 | 4,200 | 4,120 | 4,155 | 23,800 |
| 2020/10/15 | 4,325 | 4,325 | 4,195 | 4,195 | 13,800 |
| 2020/10/14 | 4,265 | 4,370 | 4,245 | 4,355 | 19,600 |
| 2020/10/13 | 4,250 | 4,330 | 4,250 | 4,300 | 26,900 |
| 2020/10/12 | 4,205 | 4,280 | 4,185 | 4,250 | 14,800 |
| 2020/10/09 | 4,240 | 4,240 | 4,110 | 4,220 | 30,600 |
| 2020/10/08 | 4,175 | 4,240 | 4,130 | 4,220 | 30,100 |
| 2020/10/07 | 4,165 | 4,185 | 4,125 | 4,135 | 23,000 |
| 2020/10/06 | 4,220 | 4,245 | 4,180 | 4,220 | 8,800 |
| 2020/10/05 | 4,270 | 4,390 | 4,180 | 4,220 | 35,700 |
| 2020/10/02 | 4,175 | 4,235 | 4,125 | 4,210 | 37,300 |
| 2020/09/30 | 4,300 | 4,370 | 4,105 | 4,105 | 52,800 |
| 2020/09/29 | 4,320 | 4,400 | 4,260 | 4,365 | 30,800 |
| 2020/09/28 | 4,330 | 4,390 | 4,275 | 4,310 | 46,200 |
| 2020/09/25 | 4,345 | 4,380 | 4,325 | 4,330 | 17,900 |
| 2020/09/24 | 4,270 | 4,300 | 4,240 | 4,275 | 16,700 |
| 2020/09/23 | 4,260 | 4,320 | 4,235 | 4,255 | 24,000 |
| 2020/09/18 | 4,320 | 4,390 | 4,265 | 4,335 | 22,700 |
| 2020/09/17 | 4,275 | 4,325 | 4,240 | 4,275 | 16,300 |
| 2020/09/16 | 4,270 | 4,335 | 4,230 | 4,335 | 15,400 |
| 2020/09/15 | 4,355 | 4,355 | 4,220 | 4,230 | 12,200 |
| 2020/09/14 | 4,335 | 4,390 | 4,275 | 4,325 | 19,600 |
| 2020/09/11 | 4,205 | 4,335 | 4,200 | 4,295 | 29,800 |
| 2020/09/10 | 4,215 | 4,310 | 4,180 | 4,230 | 23,400 |
| 2020/09/09 | 4,195 | 4,265 | 4,130 | 4,155 | 25,300 |
| 2020/09/08 | 4,210 | 4,285 | 4,115 | 4,255 | 32,900 |
| 2020/09/07 | 4,260 | 4,270 | 4,130 | 4,135 | 22,600 |
| 2020/09/04 | 4,255 | 4,325 | 4,250 | 4,260 | 15,200 |
| 2020/09/03 | 4,375 | 4,375 | 4,270 | 4,310 | 8,500 |
| 2020/09/02 | 4,355 | 4,355 | 4,285 | 4,320 | 8,700 |
| 2020/09/01 | 4,290 | 4,305 | 4,185 | 4,300 | 21,000 |
| 2020/08/31 | 4,320 | 4,320 | 4,220 | 4,235 | 18,500 |
| 2020/08/28 | 4,185 | 4,350 | 4,150 | 4,305 | 35,400 |
| 2020/08/27 | 4,165 | 4,165 | 4,120 | 4,135 | 5,300 |
| 2020/08/26 | 4,155 | 4,155 | 4,115 | 4,155 | 6,800 |
| 2020/08/25 | 4,120 | 4,195 | 4,115 | 4,155 | 14,300 |
| 2020/08/24 | 4,175 | 4,175 | 4,105 | 4,120 | 10,000 |
| 2020/08/21 | 4,250 | 4,280 | 4,180 | 4,190 | 10,900 |
| 2020/08/20 | 4,200 | 4,285 | 4,195 | 4,285 | 15,900 |
| 2020/08/19 | 4,320 | 4,320 | 4,215 | 4,250 | 10,300 |
| 2020/08/18 | 4,330 | 4,360 | 4,280 | 4,310 | 16,800 |
| 2020/08/17 | 4,380 | 4,390 | 4,330 | 4,330 | 10,300 |
| 2020/08/14 | 4,465 | 4,465 | 4,370 | 4,390 | 15,400 |
| 2020/08/13 | 4,390 | 4,440 | 4,360 | 4,440 | 35,100 |
| 2020/08/12 | 4,235 | 4,365 | 4,225 | 4,330 | 39,800 |
| 2020/08/11 | 4,110 | 4,235 | 4,105 | 4,195 | 31,700 |
| 2020/08/07 | 4,195 | 4,195 | 4,090 | 4,090 | 17,200 |
| 2020/08/06 | 3,960 | 4,230 | 3,910 | 4,195 | 40,700 |
| 2020/08/05 | 4,230 | 4,230 | 4,115 | 4,135 | 36,300 |
| 2020/08/04 | 4,155 | 4,200 | 4,130 | 4,200 | 20,100 |
| 2020/08/03 | 4,045 | 4,145 | 4,005 | 4,135 | 21,200 |
| 2020/07/31 | 4,205 | 4,205 | 3,980 | 3,980 | 37,500 |
| 2020/07/30 | 4,245 | 4,245 | 4,160 | 4,205 | 18,400 |
| 2020/07/29 | 4,250 | 4,250 | 4,210 | 4,230 | 10,600 |
| 2020/07/28 | 4,235 | 4,260 | 4,205 | 4,245 | 16,500 |
| 2020/07/27 | 4,105 | 4,210 | 4,035 | 4,210 | 22,600 |
| 2020/07/22 | 4,220 | 4,220 | 4,125 | 4,130 | 18,400 |
| 2020/07/21 | 4,195 | 4,265 | 4,190 | 4,220 | 26,600 |
| 2020/07/20 | 4,100 | 4,185 | 4,090 | 4,185 | 17,300 |
| 2020/07/17 | 4,080 | 4,165 | 4,060 | 4,150 | 41,100 |
| 2020/07/16 | 4,065 | 4,070 | 4,015 | 4,050 | 19,500 |
| 2020/07/15 | 4,050 | 4,090 | 4,020 | 4,065 | 38,000 |
| 2020/07/14 | 3,980 | 4,000 | 3,945 | 4,000 | 15,000 |
| 2020/07/13 | 3,875 | 3,990 | 3,865 | 3,990 | 28,100 |
| 2020/07/10 | 3,925 | 3,925 | 3,805 | 3,805 | 25,300 |
| 2020/07/09 | 3,900 | 3,940 | 3,850 | 3,920 | 26,200 |
| 2020/07/08 | 3,925 | 3,985 | 3,870 | 3,870 | 27,300 |
| 2020/07/07 | 3,930 | 3,990 | 3,880 | 3,975 | 24,800 |
| 2020/07/06 | 3,940 | 3,985 | 3,885 | 3,905 | 30,900 |
| 2020/07/03 | 3,860 | 3,940 | 3,860 | 3,940 | 20,500 |
| 2020/07/02 | 3,925 | 3,940 | 3,830 | 3,840 | 25,500 |
| 2020/07/01 | 4,005 | 4,005 | 3,875 | 3,900 | 21,500 |
| 2020/06/30 | 3,990 | 4,030 | 3,945 | 3,960 | 32,600 |
| 2020/06/29 | 3,900 | 3,940 | 3,880 | 3,920 | 17,000 |
| 2020/06/26 | 3,890 | 3,950 | 3,880 | 3,950 | 19,700 |
| 2020/06/25 | 3,835 | 3,865 | 3,820 | 3,825 | 16,400 |
| 2020/06/24 | 3,920 | 3,920 | 3,870 | 3,870 | 16,100 |
| 2020/06/23 | 3,940 | 3,950 | 3,860 | 3,935 | 19,100 |
| 2020/06/22 | 3,885 | 3,945 | 3,870 | 3,890 | 14,900 |
| 2020/06/19 | 4,010 | 4,010 | 3,905 | 3,915 | 27,300 |
| 2020/06/18 | 4,015 | 4,030 | 3,965 | 4,010 | 24,200 |
| 2020/06/17 | 4,040 | 4,065 | 4,005 | 4,010 | 24,200 |
| 2020/06/16 | 3,985 | 4,030 | 3,925 | 4,030 | 45,100 |
| 2020/06/15 | 3,895 | 3,945 | 3,850 | 3,850 | 35,800 |
| 2020/06/12 | 3,800 | 3,890 | 3,780 | 3,885 | 35,500 |
| 2020/06/11 | 3,980 | 3,985 | 3,910 | 3,915 | 27,000 |
| 2020/06/10 | 4,010 | 4,010 | 3,975 | 3,980 | 13,300 |
| 2020/06/09 | 4,020 | 4,020 | 3,940 | 3,990 | 26,500 |
| 2020/06/08 | 4,035 | 4,035 | 3,985 | 4,015 | 30,600 |
| 2020/06/05 | 4,090 | 4,130 | 3,995 | 4,015 | 40,700 |
| 2020/06/04 | 4,000 | 4,085 | 3,955 | 4,065 | 55,600 |
| 2020/06/03 | 4,005 | 4,005 | 3,925 | 3,945 | 31,100 |
| 2020/06/02 | 3,895 | 3,985 | 3,865 | 3,975 | 52,100 |
| 2020/06/01 | 3,870 | 3,870 | 3,810 | 3,840 | 26,300 |
| 2020/05/29 | 3,850 | 3,890 | 3,810 | 3,825 | 60,500 |
| 2020/05/28 | 3,855 | 3,880 | 3,830 | 3,875 | 55,200 |
| 2020/05/27 | 3,700 | 3,840 | 3,700 | 3,805 | 90,700 |
| 2020/05/26 | 3,710 | 3,730 | 3,655 | 3,695 | 71,300 |
| 2020/05/25 | 3,765 | 3,805 | 3,715 | 3,740 | 85,200 |
| 2020/05/22 | 3,905 | 3,925 | 3,735 | 3,795 | 80,900 |
| 2020/05/21 | 4,045 | 4,045 | 3,910 | 3,925 | 52,800 |
| 2020/05/20 | 4,030 | 4,055 | 4,010 | 4,045 | 36,500 |
| 2020/05/19 | 4,060 | 4,080 | 4,005 | 4,015 | 43,200 |
| 2020/05/18 | 4,080 | 4,080 | 4,010 | 4,010 | 33,700 |
| 2020/05/15 | 4,185 | 4,200 | 4,035 | 4,105 | 42,800 |
| 2020/05/14 | 4,275 | 4,275 | 4,185 | 4,185 | 35,500 |
| 2020/05/13 | 4,330 | 4,335 | 4,205 | 4,265 | 52,200 |
| 2020/05/12 | 4,265 | 4,370 | 4,250 | 4,260 | 48,700 |
| 2020/05/11 | 4,350 | 4,370 | 4,240 | 4,275 | 45,200 |
| 2020/05/08 | 4,370 | 4,380 | 4,340 | 4,365 | 16,400 |
| 2020/05/07 | 4,225 | 4,315 | 4,220 | 4,315 | 27,100 |
| 2020/05/01 | 4,365 | 4,375 | 4,270 | 4,290 | 38,500 |
| 2020/04/30 | 4,465 | 4,465 | 4,330 | 4,330 | 39,200 |
| 2020/04/28 | 4,445 | 4,480 | 4,385 | 4,395 | 46,400 |
| 2020/04/27 | 4,480 | 4,485 | 4,380 | 4,410 | 41,700 |
| 2020/04/24 | 4,500 | 4,505 | 4,410 | 4,410 | 26,900 |
| 2020/04/23 | 4,385 | 4,450 | 4,365 | 4,445 | 33,600 |
| 2020/04/22 | 4,390 | 4,390 | 4,325 | 4,325 | 32,500 |
| 2020/04/21 | 4,375 | 4,445 | 4,350 | 4,410 | 34,400 |
| 2020/04/20 | 4,530 | 4,530 | 4,415 | 4,445 | 43,200 |
| 2020/04/17 | 4,500 | 4,550 | 4,440 | 4,475 | 70,500 |
| 2020/04/16 | 4,340 | 4,435 | 4,315 | 4,435 | 69,800 |
| 2020/04/15 | 4,440 | 4,440 | 4,300 | 4,340 | 80,000 |
| 2020/04/14 | 4,235 | 4,435 | 4,230 | 4,390 | 120,200 |
| 2020/04/13 | 4,120 | 4,325 | 4,105 | 4,280 | 123,800 |
| 2020/04/10 | 4,045 | 4,080 | 4,005 | 4,055 | 51,700 |
| 2020/04/09 | 4,000 | 4,000 | 3,945 | 3,990 | 42,400 |
| 2020/04/08 | 3,945 | 3,985 | 3,835 | 3,935 | 54,700 |
| 2020/04/07 | 4,010 | 4,080 | 3,905 | 3,970 | 54,900 |
| 2020/04/06 | 3,780 | 3,990 | 3,770 | 3,955 | 40,700 |
| 2020/04/03 | 3,835 | 3,955 | 3,755 | 3,785 | 42,100 |
| 2020/04/02 | 3,765 | 3,870 | 3,710 | 3,835 | 50,400 |
| 2020/04/01 | 3,850 | 3,885 | 3,750 | 3,780 | 61,600 |
| 2020/03/31 | 4,075 | 4,100 | 3,830 | 3,880 | 72,500 |
| 2020/03/30 | 3,990 | 4,100 | 3,730 | 4,080 | 122,700 |
| 2020/03/27 | 3,835 | 4,000 | 3,775 | 4,000 | 66,000 |
| 2020/03/26 | 3,700 | 3,785 | 3,510 | 3,770 | 56,700 |
| 2020/03/25 | 3,605 | 3,720 | 3,560 | 3,720 | 36,100 |
| 2020/03/24 | 3,480 | 3,535 | 3,435 | 3,535 | 37,100 |
| 2020/03/23 | 3,495 | 3,505 | 3,305 | 3,460 | 54,200 |
| 2020/03/19 | 3,365 | 3,470 | 3,200 | 3,370 | 57,000 |
| 2020/03/18 | 3,360 | 3,430 | 3,290 | 3,295 | 49,000 |
| 2020/03/17 | 3,000 | 3,310 | 2,975 | 3,290 | 63,200 |
| 2020/03/16 | 3,205 | 3,245 | 3,035 | 3,055 | 51,800 |
| 2020/03/13 | 3,100 | 3,260 | 3,065 | 3,170 | 136,000 |
| 2020/03/12 | 3,300 | 3,330 | 3,125 | 3,200 | 62,000 |
| 2020/03/11 | 3,390 | 3,470 | 3,335 | 3,335 | 32,400 |
| 2020/03/10 | 3,210 | 3,445 | 3,210 | 3,405 | 55,400 |
| 2020/03/09 | 3,300 | 3,350 | 3,255 | 3,260 | 50,400 |
| 2020/03/06 | 3,430 | 3,440 | 3,370 | 3,370 | 36,400 |
| 2020/03/05 | 3,525 | 3,525 | 3,470 | 3,500 | 50,800 |
| 2020/03/04 | 3,305 | 3,460 | 3,300 | 3,430 | 31,200 |
| 2020/03/03 | 3,500 | 3,515 | 3,350 | 3,360 | 39,100 |
| 2020/03/02 | 3,240 | 3,435 | 3,220 | 3,390 | 48,100 |
| 2020/02/28 | 3,305 | 3,340 | 3,210 | 3,245 | 82,000 |
| 2020/02/27 | 3,420 | 3,445 | 3,385 | 3,400 | 43,700 |
| 2020/02/26 | 3,425 | 3,470 | 3,385 | 3,470 | 34,500 |
| 2020/02/25 | 3,465 | 3,560 | 3,435 | 3,475 | 55,500 |
| 2020/02/21 | 3,650 | 3,655 | 3,615 | 3,630 | 27,600 |
| 2020/02/20 | 3,630 | 3,695 | 3,630 | 3,660 | 24,800 |
| 2020/02/19 | 3,590 | 3,670 | 3,590 | 3,610 | 38,100 |
| 2020/02/18 | 3,640 | 3,650 | 3,575 | 3,585 | 73,700 |
| 2020/02/17 | 3,770 | 3,770 | 3,630 | 3,685 | 48,000 |
| 2020/02/14 | 3,905 | 3,905 | 3,780 | 3,800 | 55,200 |
| 2020/02/13 | 3,900 | 3,925 | 3,885 | 3,900 | 49,700 |
| 2020/02/12 | 3,885 | 3,910 | 3,815 | 3,890 | 58,200 |
| 2020/02/10 | 3,805 | 3,915 | 3,805 | 3,900 | 38,800 |
| 2020/02/07 | 3,975 | 4,060 | 3,835 | 3,940 | 33,500 |
| 2020/02/06 | 3,975 | 4,065 | 3,975 | 4,030 | 27,300 |
| 2020/02/05 | 3,885 | 3,995 | 3,885 | 3,965 | 35,600 |
| 2020/02/04 | 3,800 | 3,880 | 3,795 | 3,860 | 27,000 |
| 2020/02/03 | 3,810 | 3,845 | 3,790 | 3,820 | 27,600 |
| 2020/01/31 | 3,880 | 3,890 | 3,835 | 3,845 | 19,700 |
| 2020/01/30 | 3,875 | 3,890 | 3,785 | 3,785 | 36,300 |
| 2020/01/29 | 3,895 | 3,920 | 3,880 | 3,920 | 15,300 |
| 2020/01/28 | 3,850 | 3,905 | 3,780 | 3,890 | 31,300 |
| 2020/01/27 | 3,930 | 3,930 | 3,850 | 3,850 | 36,600 |
| 2020/01/24 | 3,970 | 3,995 | 3,960 | 3,960 | 24,100 |
| 2020/01/23 | 4,010 | 4,015 | 3,970 | 3,970 | 32,100 |
| 2020/01/22 | 4,055 | 4,085 | 4,020 | 4,040 | 16,100 |
| 2020/01/21 | 4,130 | 4,130 | 4,040 | 4,050 | 16,300 |
| 2020/01/20 | 4,100 | 4,185 | 4,090 | 4,135 | 25,200 |
| 2020/01/17 | 3,975 | 4,085 | 3,975 | 4,070 | 36,500 |
| 2020/01/16 | 3,980 | 3,980 | 3,950 | 3,970 | 20,100 |
| 2020/01/15 | 3,970 | 3,990 | 3,960 | 3,975 | 29,700 |
| 2020/01/14 | 4,040 | 4,045 | 3,985 | 4,000 | 31,300 |
| 2020/01/10 | 4,060 | 4,080 | 4,030 | 4,045 | 23,800 |
| 2020/01/09 | 4,060 | 4,075 | 4,030 | 4,030 | 22,800 |
| 2020/01/08 | 4,055 | 4,055 | 3,970 | 4,000 | 26,200 |
| 2020/01/07 | 4,000 | 4,095 | 4,000 | 4,070 | 27,300 |
| 2020/01/06 | 3,985 | 4,015 | 3,975 | 3,985 | 41,600 |