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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,145 | 4,230 | 4,145 | 4,225 | 6,500 |
| 2021/12/29 | 4,225 | 4,265 | 4,190 | 4,210 | 13,900 |
| 2021/12/28 | 4,180 | 4,225 | 4,145 | 4,225 | 12,700 |
| 2021/12/27 | 4,075 | 4,130 | 4,060 | 4,120 | 9,100 |
| 2021/12/24 | 4,110 | 4,140 | 4,100 | 4,100 | 3,800 |
| 2021/12/23 | 4,115 | 4,150 | 4,110 | 4,110 | 2,600 |
| 2021/12/22 | 4,175 | 4,175 | 4,080 | 4,125 | 9,500 |
| 2021/12/21 | 4,095 | 4,180 | 4,095 | 4,175 | 17,300 |
| 2021/12/20 | 4,150 | 4,165 | 4,025 | 4,025 | 12,100 |
| 2021/12/17 | 4,180 | 4,220 | 4,170 | 4,220 | 18,300 |
| 2021/12/16 | 4,180 | 4,185 | 4,160 | 4,170 | 9,200 |
| 2021/12/15 | 4,115 | 4,170 | 4,110 | 4,170 | 13,300 |
| 2021/12/14 | 4,120 | 4,130 | 4,055 | 4,125 | 14,900 |
| 2021/12/13 | 4,140 | 4,155 | 4,100 | 4,120 | 10,900 |
| 2021/12/10 | 4,145 | 4,175 | 4,090 | 4,105 | 22,800 |
| 2021/12/09 | 4,075 | 4,160 | 4,075 | 4,120 | 17,600 |
| 2021/12/08 | 4,115 | 4,115 | 4,045 | 4,100 | 16,500 |
| 2021/12/07 | 4,035 | 4,105 | 4,015 | 4,105 | 27,000 |
| 2021/12/06 | 3,930 | 4,010 | 3,930 | 3,990 | 23,000 |
| 2021/12/03 | 3,910 | 3,920 | 3,855 | 3,875 | 12,600 |
| 2021/12/02 | 3,805 | 3,880 | 3,795 | 3,850 | 31,700 |
| 2021/12/01 | 3,775 | 3,845 | 3,750 | 3,825 | 27,100 |
| 2021/11/30 | 3,905 | 3,925 | 3,770 | 3,770 | 27,000 |
| 2021/11/29 | 3,935 | 3,935 | 3,870 | 3,870 | 36,500 |
| 2021/11/26 | 3,975 | 4,000 | 3,935 | 3,970 | 22,700 |
| 2021/11/25 | 3,980 | 4,000 | 3,975 | 3,980 | 3,200 |
| 2021/11/24 | 4,005 | 4,035 | 3,975 | 3,975 | 6,600 |
| 2021/11/22 | 3,975 | 4,035 | 3,975 | 4,005 | 10,000 |
| 2021/11/19 | 3,970 | 4,010 | 3,970 | 3,975 | 21,400 |
| 2021/11/18 | 4,000 | 4,020 | 3,960 | 3,970 | 15,800 |
| 2021/11/17 | 4,155 | 4,155 | 4,020 | 4,020 | 14,600 |
| 2021/11/16 | 4,115 | 4,180 | 4,110 | 4,150 | 33,400 |
| 2021/11/15 | 4,095 | 4,105 | 4,070 | 4,105 | 14,600 |
| 2021/11/12 | 4,085 | 4,135 | 4,065 | 4,095 | 18,300 |
| 2021/11/11 | 4,025 | 4,135 | 4,000 | 4,065 | 50,700 |
| 2021/11/10 | 3,990 | 4,020 | 3,990 | 4,010 | 10,900 |
| 2021/11/09 | 3,995 | 4,000 | 3,975 | 4,000 | 6,600 |
| 2021/11/08 | 4,000 | 4,020 | 3,970 | 3,995 | 26,900 |
| 2021/11/05 | 3,960 | 3,995 | 3,960 | 3,995 | 10,200 |
| 2021/11/04 | 3,990 | 4,040 | 3,950 | 3,950 | 33,200 |
| 2021/11/02 | 4,000 | 4,020 | 3,985 | 3,985 | 12,600 |
| 2021/11/01 | 4,030 | 4,045 | 4,000 | 4,040 | 17,100 |
| 2021/10/29 | 3,995 | 4,025 | 3,975 | 3,990 | 20,800 |
| 2021/10/28 | 3,990 | 4,025 | 3,950 | 3,990 | 30,200 |
| 2021/10/27 | 3,995 | 4,005 | 3,980 | 3,990 | 4,000 |
| 2021/10/26 | 4,000 | 4,010 | 3,975 | 3,990 | 12,600 |
| 2021/10/25 | 4,005 | 4,025 | 3,975 | 3,975 | 25,500 |
| 2021/10/22 | 4,055 | 4,090 | 4,030 | 4,050 | 14,900 |
| 2021/10/21 | 4,035 | 4,085 | 4,035 | 4,080 | 10,600 |
| 2021/10/20 | 4,090 | 4,110 | 4,035 | 4,040 | 14,700 |
| 2021/10/19 | 4,105 | 4,105 | 4,060 | 4,105 | 17,500 |
| 2021/10/18 | 4,105 | 4,135 | 4,100 | 4,100 | 33,900 |
| 2021/10/15 | 4,070 | 4,120 | 4,035 | 4,105 | 19,000 |
| 2021/10/14 | 4,025 | 4,030 | 4,000 | 4,030 | 26,600 |
| 2021/10/13 | 4,035 | 4,150 | 3,995 | 4,025 | 43,600 |
| 2021/10/12 | 4,100 | 4,100 | 4,050 | 4,055 | 11,800 |
| 2021/10/11 | 4,075 | 4,145 | 4,075 | 4,095 | 17,800 |
| 2021/10/08 | 4,125 | 4,140 | 4,060 | 4,070 | 12,100 |
| 2021/10/07 | 4,070 | 4,090 | 4,050 | 4,055 | 15,400 |
| 2021/10/06 | 4,065 | 4,125 | 4,050 | 4,070 | 19,900 |
| 2021/10/05 | 4,050 | 4,090 | 4,050 | 4,050 | 22,800 |
| 2021/10/04 | 4,105 | 4,105 | 4,050 | 4,060 | 14,200 |
| 2021/10/01 | 4,120 | 4,120 | 4,050 | 4,070 | 20,100 |
| 2021/09/30 | 4,150 | 4,185 | 4,130 | 4,130 | 17,000 |
| 2021/09/29 | 4,165 | 4,165 | 4,100 | 4,140 | 28,700 |
| 2021/09/28 | 4,330 | 4,330 | 4,200 | 4,230 | 30,100 |
| 2021/09/27 | 4,380 | 4,380 | 4,320 | 4,330 | 15,200 |
| 2021/09/24 | 4,430 | 4,435 | 4,360 | 4,390 | 19,800 |
| 2021/09/22 | 4,415 | 4,460 | 4,355 | 4,370 | 26,400 |
| 2021/09/21 | 4,440 | 4,480 | 4,410 | 4,440 | 20,000 |
| 2021/09/17 | 4,420 | 4,495 | 4,420 | 4,495 | 20,000 |
| 2021/09/16 | 4,510 | 4,510 | 4,450 | 4,490 | 16,300 |
| 2021/09/15 | 4,500 | 4,515 | 4,435 | 4,515 | 23,800 |
| 2021/09/14 | 4,490 | 4,575 | 4,420 | 4,570 | 33,700 |
| 2021/09/13 | 4,500 | 4,520 | 4,415 | 4,520 | 33,500 |
| 2021/09/10 | 4,375 | 4,600 | 4,310 | 4,600 | 65,500 |
| 2021/09/09 | 4,315 | 4,365 | 4,270 | 4,350 | 19,000 |
| 2021/09/08 | 4,370 | 4,385 | 4,325 | 4,360 | 16,700 |
| 2021/09/07 | 4,360 | 4,455 | 4,325 | 4,375 | 38,400 |
| 2021/09/06 | 4,320 | 4,350 | 4,305 | 4,350 | 17,900 |
| 2021/09/03 | 4,205 | 4,320 | 4,195 | 4,315 | 49,900 |
| 2021/09/02 | 4,185 | 4,190 | 4,150 | 4,190 | 5,800 |
| 2021/09/01 | 4,160 | 4,195 | 4,160 | 4,160 | 9,000 |
| 2021/08/31 | 4,175 | 4,220 | 4,170 | 4,170 | 23,600 |
| 2021/08/30 | 4,150 | 4,175 | 4,140 | 4,175 | 5,800 |
| 2021/08/27 | 4,170 | 4,170 | 4,130 | 4,160 | 4,500 |
| 2021/08/26 | 4,170 | 4,200 | 4,155 | 4,170 | 12,500 |
| 2021/08/25 | 4,175 | 4,195 | 4,155 | 4,175 | 7,300 |
| 2021/08/24 | 4,090 | 4,230 | 4,090 | 4,160 | 20,600 |
| 2021/08/23 | 4,130 | 4,140 | 4,095 | 4,100 | 22,800 |
| 2021/08/20 | 4,080 | 4,115 | 4,075 | 4,080 | 11,400 |
| 2021/08/19 | 4,110 | 4,120 | 4,075 | 4,080 | 14,500 |
| 2021/08/18 | 4,090 | 4,125 | 4,060 | 4,120 | 9,300 |
| 2021/08/17 | 4,105 | 4,120 | 4,065 | 4,085 | 14,400 |
| 2021/08/16 | 4,130 | 4,130 | 4,055 | 4,125 | 33,800 |
| 2021/08/13 | 4,140 | 4,140 | 4,080 | 4,115 | 17,400 |
| 2021/08/12 | 4,100 | 4,190 | 4,085 | 4,140 | 27,400 |
| 2021/08/11 | 4,100 | 4,105 | 4,055 | 4,075 | 30,700 |
| 2021/08/10 | 4,055 | 4,110 | 4,050 | 4,050 | 19,200 |
| 2021/08/06 | 4,095 | 4,095 | 4,050 | 4,050 | 15,400 |
| 2021/08/05 | 4,115 | 4,115 | 4,040 | 4,075 | 23,600 |
| 2021/08/04 | 4,120 | 4,145 | 4,065 | 4,080 | 17,700 |
| 2021/08/03 | 4,180 | 4,190 | 4,165 | 4,180 | 5,400 |
| 2021/08/02 | 4,185 | 4,230 | 4,180 | 4,225 | 21,900 |
| 2021/07/30 | 4,130 | 4,145 | 4,095 | 4,130 | 12,800 |
| 2021/07/29 | 4,170 | 4,170 | 4,120 | 4,140 | 8,300 |
| 2021/07/28 | 4,195 | 4,220 | 4,160 | 4,160 | 8,600 |
| 2021/07/27 | 4,220 | 4,235 | 4,200 | 4,200 | 13,700 |
| 2021/07/26 | 4,165 | 4,225 | 4,160 | 4,220 | 16,900 |
| 2021/07/21 | 4,080 | 4,180 | 4,080 | 4,165 | 20,200 |
| 2021/07/20 | 4,040 | 4,095 | 4,040 | 4,050 | 14,300 |
| 2021/07/19 | 4,140 | 4,145 | 4,055 | 4,065 | 25,100 |
| 2021/07/16 | 4,120 | 4,150 | 4,105 | 4,140 | 16,500 |
| 2021/07/15 | 4,190 | 4,225 | 4,130 | 4,145 | 24,900 |
| 2021/07/14 | 4,150 | 4,250 | 4,150 | 4,160 | 15,300 |
| 2021/07/13 | 4,170 | 4,230 | 4,170 | 4,210 | 16,400 |
| 2021/07/12 | 4,165 | 4,200 | 4,135 | 4,165 | 29,500 |
| 2021/07/09 | 4,050 | 4,120 | 4,035 | 4,115 | 29,500 |
| 2021/07/08 | 4,120 | 4,150 | 4,105 | 4,115 | 33,200 |
| 2021/07/07 | 4,105 | 4,115 | 4,090 | 4,095 | 14,900 |
| 2021/07/06 | 4,125 | 4,205 | 4,125 | 4,175 | 12,900 |
| 2021/07/05 | 4,150 | 4,185 | 4,150 | 4,165 | 6,900 |
| 2021/07/02 | 4,145 | 4,195 | 4,145 | 4,175 | 11,400 |
| 2021/07/01 | 4,140 | 4,190 | 4,110 | 4,120 | 20,700 |
| 2021/06/30 | 4,160 | 4,195 | 4,090 | 4,090 | 28,100 |
| 2021/06/29 | 4,140 | 4,160 | 4,090 | 4,160 | 37,600 |
| 2021/06/28 | 4,165 | 4,190 | 4,150 | 4,165 | 13,300 |
| 2021/06/25 | 4,125 | 4,180 | 4,125 | 4,165 | 13,600 |
| 2021/06/24 | 4,185 | 4,200 | 4,180 | 4,195 | 5,900 |
| 2021/06/23 | 4,280 | 4,285 | 4,200 | 4,230 | 12,800 |
| 2021/06/22 | 4,240 | 4,330 | 4,215 | 4,330 | 26,900 |
| 2021/06/21 | 4,200 | 4,200 | 4,135 | 4,135 | 20,200 |
| 2021/06/18 | 4,270 | 4,285 | 4,205 | 4,220 | 56,000 |
| 2021/06/17 | 4,300 | 4,315 | 4,290 | 4,290 | 23,700 |
| 2021/06/16 | 4,280 | 4,315 | 4,280 | 4,315 | 18,500 |
| 2021/06/15 | 4,280 | 4,305 | 4,265 | 4,265 | 24,200 |
| 2021/06/14 | 4,330 | 4,330 | 4,280 | 4,300 | 15,300 |
| 2021/06/11 | 4,305 | 4,380 | 4,300 | 4,335 | 33,800 |
| 2021/06/10 | 4,295 | 4,320 | 4,285 | 4,300 | 12,300 |
| 2021/06/09 | 4,315 | 4,325 | 4,295 | 4,300 | 20,100 |
| 2021/06/08 | 4,315 | 4,335 | 4,300 | 4,300 | 25,100 |
| 2021/06/07 | 4,360 | 4,370 | 4,325 | 4,340 | 25,900 |
| 2021/06/04 | 4,275 | 4,370 | 4,270 | 4,360 | 35,400 |
| 2021/06/03 | 4,200 | 4,280 | 4,200 | 4,280 | 27,100 |
| 2021/06/02 | 4,130 | 4,230 | 4,095 | 4,220 | 39,100 |
| 2021/06/01 | 4,075 | 4,135 | 4,075 | 4,135 | 32,900 |
| 2021/05/31 | 4,145 | 4,145 | 4,065 | 4,075 | 24,600 |
| 2021/05/28 | 4,065 | 4,160 | 4,065 | 4,155 | 28,800 |
| 2021/05/27 | 4,110 | 4,140 | 4,040 | 4,045 | 44,000 |
| 2021/05/26 | 4,145 | 4,145 | 4,100 | 4,120 | 18,300 |
| 2021/05/25 | 4,195 | 4,225 | 4,125 | 4,140 | 30,200 |
| 2021/05/24 | 4,120 | 4,245 | 4,115 | 4,195 | 36,600 |
| 2021/05/21 | 4,120 | 4,135 | 4,105 | 4,120 | 16,900 |
| 2021/05/20 | 4,095 | 4,135 | 4,080 | 4,115 | 19,900 |
| 2021/05/19 | 4,060 | 4,100 | 4,050 | 4,075 | 23,500 |
| 2021/05/18 | 4,050 | 4,085 | 4,050 | 4,080 | 32,500 |
| 2021/05/17 | 4,090 | 4,130 | 4,050 | 4,050 | 34,400 |
| 2021/05/14 | 4,130 | 4,130 | 4,050 | 4,075 | 36,800 |
| 2021/05/13 | 4,050 | 4,085 | 4,050 | 4,050 | 21,200 |
| 2021/05/12 | 4,045 | 4,065 | 4,025 | 4,030 | 47,800 |
| 2021/05/11 | 4,080 | 4,080 | 4,045 | 4,050 | 24,600 |
| 2021/05/10 | 4,050 | 4,100 | 4,050 | 4,070 | 13,900 |
| 2021/05/07 | 4,085 | 4,085 | 4,050 | 4,050 | 11,900 |
| 2021/05/06 | 4,055 | 4,095 | 4,050 | 4,050 | 22,500 |
| 2021/04/30 | 4,030 | 4,090 | 4,030 | 4,050 | 25,400 |
| 2021/04/28 | 4,035 | 4,070 | 4,035 | 4,045 | 22,100 |
| 2021/04/27 | 4,065 | 4,085 | 4,050 | 4,050 | 18,100 |
| 2021/04/26 | 4,060 | 4,070 | 4,050 | 4,065 | 21,500 |
| 2021/04/23 | 4,050 | 4,080 | 4,050 | 4,050 | 7,100 |
| 2021/04/22 | 4,095 | 4,120 | 4,050 | 4,085 | 11,600 |
| 2021/04/21 | 4,045 | 4,100 | 4,030 | 4,075 | 18,500 |
| 2021/04/20 | 4,100 | 4,110 | 4,065 | 4,090 | 16,800 |
| 2021/04/19 | 4,090 | 4,125 | 4,085 | 4,110 | 10,100 |
| 2021/04/16 | 4,125 | 4,130 | 4,085 | 4,105 | 10,900 |
| 2021/04/15 | 4,095 | 4,105 | 4,085 | 4,100 | 6,900 |
| 2021/04/14 | 4,065 | 4,080 | 4,055 | 4,075 | 7,700 |
| 2021/04/13 | 4,080 | 4,140 | 4,065 | 4,065 | 10,100 |
| 2021/04/12 | 4,115 | 4,115 | 4,070 | 4,080 | 9,000 |
| 2021/04/09 | 4,035 | 4,105 | 4,035 | 4,080 | 14,000 |
| 2021/04/08 | 4,060 | 4,085 | 4,050 | 4,050 | 17,700 |
| 2021/04/07 | 4,100 | 4,125 | 4,095 | 4,115 | 9,600 |
| 2021/04/06 | 4,160 | 4,170 | 4,060 | 4,100 | 16,300 |
| 2021/04/05 | 4,165 | 4,175 | 4,135 | 4,155 | 13,300 |
| 2021/04/02 | 4,205 | 4,205 | 4,165 | 4,165 | 7,200 |
| 2021/04/01 | 4,250 | 4,250 | 4,185 | 4,190 | 12,100 |
| 2021/03/31 | 4,265 | 4,295 | 4,205 | 4,205 | 15,000 |
| 2021/03/30 | 4,415 | 4,415 | 4,285 | 4,310 | 24,500 |
| 2021/03/29 | 4,450 | 4,475 | 4,360 | 4,465 | 33,000 |
| 2021/03/26 | 4,340 | 4,400 | 4,300 | 4,395 | 37,400 |
| 2021/03/25 | 4,290 | 4,345 | 4,290 | 4,340 | 15,100 |
| 2021/03/24 | 4,380 | 4,380 | 4,270 | 4,290 | 17,000 |
| 2021/03/23 | 4,415 | 4,420 | 4,370 | 4,395 | 14,600 |
| 2021/03/22 | 4,395 | 4,455 | 4,375 | 4,435 | 25,900 |
| 2021/03/19 | 4,400 | 4,435 | 4,360 | 4,430 | 26,200 |
| 2021/03/18 | 4,390 | 4,435 | 4,360 | 4,435 | 25,400 |
| 2021/03/17 | 4,315 | 4,385 | 4,300 | 4,370 | 21,300 |
| 2021/03/16 | 4,240 | 4,385 | 4,210 | 4,385 | 39,700 |
| 2021/03/15 | 4,190 | 4,280 | 4,160 | 4,280 | 37,700 |
| 2021/03/12 | 4,175 | 4,180 | 4,135 | 4,155 | 19,500 |
| 2021/03/11 | 4,160 | 4,210 | 4,155 | 4,205 | 16,600 |
| 2021/03/10 | 4,225 | 4,225 | 4,135 | 4,155 | 15,600 |
| 2021/03/09 | 4,260 | 4,265 | 4,220 | 4,255 | 24,900 |
| 2021/03/08 | 4,200 | 4,220 | 4,160 | 4,220 | 33,700 |
| 2021/03/05 | 4,115 | 4,180 | 4,085 | 4,180 | 32,500 |
| 2021/03/04 | 4,085 | 4,125 | 4,080 | 4,110 | 20,900 |
| 2021/03/03 | 4,080 | 4,115 | 4,055 | 4,095 | 15,100 |
| 2021/03/02 | 4,120 | 4,120 | 4,050 | 4,085 | 21,300 |
| 2021/03/01 | 4,050 | 4,140 | 4,050 | 4,135 | 27,000 |
| 2021/02/26 | 4,000 | 4,065 | 4,000 | 4,015 | 54,200 |
| 2021/02/25 | 4,100 | 4,100 | 4,045 | 4,060 | 28,700 |
| 2021/02/24 | 4,060 | 4,095 | 4,030 | 4,050 | 26,600 |
| 2021/02/22 | 4,055 | 4,115 | 4,045 | 4,115 | 32,000 |
| 2021/02/19 | 4,050 | 4,090 | 4,020 | 4,055 | 29,500 |
| 2021/02/18 | 4,090 | 4,110 | 4,035 | 4,055 | 28,000 |
| 2021/02/17 | 4,050 | 4,110 | 4,050 | 4,105 | 18,800 |
| 2021/02/16 | 4,160 | 4,165 | 4,040 | 4,060 | 27,200 |
| 2021/02/15 | 4,080 | 4,160 | 4,050 | 4,160 | 42,000 |
| 2021/02/12 | 4,005 | 4,030 | 3,970 | 4,025 | 26,400 |
| 2021/02/10 | 4,065 | 4,170 | 3,960 | 4,030 | 46,800 |
| 2021/02/09 | 4,010 | 4,060 | 3,995 | 4,035 | 33,000 |
| 2021/02/08 | 4,005 | 4,035 | 3,980 | 4,025 | 25,100 |
| 2021/02/05 | 3,970 | 4,000 | 3,945 | 3,990 | 19,300 |
| 2021/02/04 | 3,950 | 3,970 | 3,920 | 3,970 | 14,400 |
| 2021/02/03 | 3,925 | 3,955 | 3,910 | 3,955 | 20,900 |
| 2021/02/02 | 3,890 | 3,940 | 3,880 | 3,925 | 13,300 |
| 2021/02/01 | 3,885 | 3,910 | 3,870 | 3,890 | 13,400 |
| 2021/01/29 | 3,920 | 3,940 | 3,870 | 3,870 | 16,700 |
| 2021/01/28 | 3,890 | 3,965 | 3,865 | 3,940 | 33,900 |
| 2021/01/27 | 3,920 | 3,940 | 3,905 | 3,910 | 15,300 |
| 2021/01/26 | 3,895 | 3,945 | 3,890 | 3,920 | 17,000 |
| 2021/01/25 | 3,900 | 3,940 | 3,890 | 3,905 | 14,100 |
| 2021/01/22 | 3,925 | 3,950 | 3,895 | 3,905 | 19,400 |
| 2021/01/21 | 3,980 | 4,010 | 3,940 | 3,945 | 20,200 |
| 2021/01/20 | 3,985 | 4,000 | 3,960 | 3,980 | 19,600 |
| 2021/01/19 | 3,990 | 4,020 | 3,955 | 3,990 | 20,100 |
| 2021/01/18 | 4,035 | 4,045 | 3,995 | 4,020 | 14,700 |
| 2021/01/15 | 4,085 | 4,085 | 3,985 | 3,985 | 15,200 |
| 2021/01/14 | 4,040 | 4,080 | 4,030 | 4,080 | 15,300 |
| 2021/01/13 | 4,055 | 4,090 | 4,030 | 4,040 | 19,000 |
| 2021/01/12 | 4,075 | 4,130 | 4,050 | 4,065 | 28,000 |
| 2021/01/08 | 4,010 | 4,070 | 3,990 | 4,055 | 26,900 |
| 2021/01/07 | 4,000 | 4,030 | 3,975 | 4,010 | 19,700 |
| 2021/01/06 | 3,965 | 3,980 | 3,940 | 3,965 | 11,800 |
| 2021/01/05 | 3,985 | 3,990 | 3,945 | 3,965 | 6,300 |
| 2021/01/04 | 4,005 | 4,005 | 3,920 | 3,985 | 21,000 |