オカムラ(7994)の株価時系列情報
オカムラ(7994)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 |
---|---|---|---|---|---|
1993/12/30 | 765 | 770 | 765 | 770 | 64,000 |
1993/12/29 | 761 | 795 | 760 | 765 | 53,000 |
1993/12/28 | 740 | 760 | 740 | 760 | 163,000 |
1993/12/27 | 730 | 740 | 721 | 724 | 54,000 |
1993/12/24 | 770 | 770 | 755 | 760 | 60,000 |
1993/12/22 | 778 | 779 | 760 | 760 | 47,000 |
1993/12/21 | 780 | 780 | 746 | 746 | 20,000 |
1993/12/20 | 787 | 787 | 770 | 770 | 31,000 |
1993/12/17 | 800 | 800 | 777 | 777 | 41,000 |
1993/12/16 | 788 | 788 | 781 | 782 | 17,000 |
1993/12/15 | 799 | 799 | 788 | 788 | 40,000 |
1993/12/14 | 764 | 765 | 764 | 764 | 63,000 |
1993/12/13 | 758 | 758 | 758 | 758 | 50,000 |
1993/12/10 | 758 | 758 | 750 | 758 | 87,000 |
1993/12/09 | 717 | 738 | 717 | 738 | 16,000 |
1993/12/08 | 725 | 730 | 705 | 706 | 102,000 |
1993/12/07 | 760 | 769 | 721 | 725 | 65,000 |
1993/12/06 | 772 | 772 | 768 | 769 | 51,000 |
1993/12/03 | 779 | 784 | 770 | 779 | 108,000 |
1993/12/02 | 787 | 799 | 779 | 785 | 55,000 |
1993/12/01 | 756 | 781 | 756 | 777 | 86,000 |
1993/11/30 | 750 | 760 | 741 | 750 | 146,000 |
1993/11/29 | 730 | 740 | 708 | 740 | 294,000 |
1993/11/26 | 789 | 789 | 725 | 725 | 117,000 |
1993/11/25 | 800 | 801 | 790 | 799 | 344,000 |
1993/11/24 | 813 | 820 | 805 | 805 | 445,000 |
1993/11/22 | 818 | 822 | 815 | 819 | 81,000 |
1993/11/19 | 819 | 839 | 819 | 833 | 64,000 |
1993/11/18 | 830 | 830 | 825 | 825 | 91,000 |
1993/11/17 | 833 | 839 | 819 | 829 | 46,000 |
1993/11/16 | 830 | 844 | 829 | 830 | 169,000 |
1993/11/15 | 835 | 839 | 829 | 839 | 132,000 |
1993/11/12 | 821 | 843 | 819 | 843 | 276,000 |
1993/11/11 | 826 | 830 | 811 | 811 | 131,000 |
1993/11/10 | 820 | 831 | 810 | 826 | 104,000 |
1993/11/09 | 835 | 837 | 825 | 826 | 128,000 |
1993/11/08 | 820 | 835 | 819 | 834 | 124,000 |
1993/11/05 | 820 | 823 | 810 | 820 | 143,000 |
1993/11/04 | 831 | 836 | 820 | 820 | 95,000 |
1993/11/02 | 829 | 834 | 825 | 834 | 79,000 |
1993/11/01 | 817 | 834 | 817 | 834 | 207,000 |
1993/10/29 | 812 | 820 | 811 | 820 | 92,000 |
1993/10/28 | 803 | 803 | 802 | 802 | 13,000 |
1993/10/27 | 793 | 805 | 792 | 793 | 86,000 |
1993/10/26 | 805 | 805 | 790 | 790 | 77,000 |
1993/10/25 | 834 | 834 | 816 | 825 | 131,000 |
1993/10/22 | 836 | 845 | 834 | 845 | 94,000 |
1993/10/21 | 840 | 840 | 834 | 835 | 40,000 |
1993/10/20 | 834 | 834 | 825 | 834 | 22,000 |
1993/10/19 | 825 | 825 | 824 | 824 | 38,000 |
1993/10/18 | 825 | 842 | 825 | 825 | 59,000 |
1993/10/15 | 844 | 845 | 840 | 841 | 139,000 |
1993/10/14 | 821 | 825 | 820 | 820 | 74,000 |
1993/10/13 | 825 | 825 | 811 | 811 | 48,000 |
1993/10/12 | 845 | 845 | 830 | 830 | 169,000 |
1993/10/08 | 819 | 819 | 815 | 815 | 85,000 |
1993/10/07 | 819 | 819 | 810 | 810 | 47,000 |
1993/10/06 | 785 | 815 | 785 | 815 | 178,000 |
1993/10/05 | 815 | 815 | 785 | 785 | 32,000 |
1993/10/04 | 815 | 820 | 805 | 805 | 19,000 |
1993/10/01 | 800 | 800 | 795 | 795 | 52,000 |
1993/09/30 | 795 | 796 | 780 | 780 | 65,000 |
1993/09/29 | 780 | 785 | 780 | 785 | 34,000 |
1993/09/28 | 780 | 780 | 779 | 780 | 60,000 |
1993/09/27 | 804 | 804 | 780 | 780 | 18,000 |
1993/09/24 | 809 | 809 | 805 | 805 | 27,000 |
1993/09/22 | 819 | 829 | 815 | 829 | 39,000 |
1993/09/21 | 820 | 820 | 818 | 819 | 70,000 |
1993/09/20 | 820 | 820 | 810 | 810 | 20,000 |
1993/09/17 | 823 | 823 | 810 | 810 | 90,000 |
1993/09/16 | 824 | 824 | 816 | 816 | 55,000 |
1993/09/14 | 825 | 838 | 816 | 816 | 58,000 |
1993/09/13 | 825 | 830 | 820 | 829 | 80,000 |
1993/09/10 | 829 | 829 | 820 | 825 | 82,000 |
1993/09/09 | 829 | 829 | 829 | 829 | 48,000 |
1993/09/08 | 820 | 830 | 805 | 830 | 28,000 |
1993/09/07 | 837 | 837 | 830 | 830 | 15,000 |
1993/09/06 | 845 | 845 | 840 | 840 | 32,000 |
1993/09/03 | 830 | 830 | 825 | 825 | 49,000 |
1993/09/02 | 833 | 833 | 829 | 830 | 63,000 |
1993/09/01 | 824 | 833 | 823 | 833 | 36,000 |
1993/08/31 | 826 | 827 | 825 | 827 | 32,000 |
1993/08/30 | 818 | 829 | 808 | 827 | 54,000 |
1993/08/27 | 807 | 807 | 800 | 800 | 24,000 |
1993/08/26 | 788 | 788 | 787 | 787 | 13,000 |
1993/08/25 | 787 | 787 | 787 | 787 | 15,000 |
1993/08/24 | 785 | 794 | 780 | 784 | 54,000 |
1993/08/23 | 809 | 809 | 790 | 790 | 21,000 |
1993/08/20 | 815 | 815 | 799 | 799 | 43,000 |
1993/08/19 | 807 | 810 | 805 | 805 | 13,000 |
1993/08/18 | 824 | 824 | 805 | 806 | 29,000 |
1993/08/17 | 825 | 825 | 815 | 815 | 37,000 |
1993/08/16 | 829 | 829 | 819 | 829 | 29,000 |
1993/08/13 | 822 | 822 | 818 | 819 | 27,000 |
1993/08/12 | 811 | 830 | 811 | 812 | 129,000 |
1993/08/11 | 805 | 820 | 804 | 810 | 314,000 |
1993/08/10 | 814 | 814 | 805 | 805 | 41,000 |
1993/08/09 | 831 | 831 | 815 | 815 | 45,000 |
1993/08/06 | 805 | 830 | 805 | 829 | 80,000 |
1993/08/05 | 827 | 829 | 817 | 829 | 97,000 |
1993/08/04 | 820 | 830 | 820 | 829 | 42,000 |
1993/08/03 | 835 | 835 | 830 | 830 | 29,000 |
1993/08/02 | 835 | 839 | 835 | 835 | 34,000 |
1993/07/30 | 832 | 835 | 832 | 835 | 28,000 |
1993/07/29 | 800 | 800 | 794 | 800 | 103,000 |
1993/07/28 | 801 | 809 | 800 | 800 | 83,000 |
1993/07/27 | 797 | 801 | 791 | 791 | 8,000 |
1993/07/26 | 796 | 814 | 796 | 814 | 14,000 |
1993/07/23 | 810 | 810 | 810 | 810 | 4,000 |
1993/07/22 | 794 | 801 | 790 | 800 | 34,000 |
1993/07/21 | 801 | 801 | 795 | 796 | 25,000 |
1993/07/20 | 825 | 825 | 800 | 801 | 24,000 |
1993/07/19 | 840 | 840 | 815 | 815 | 7,000 |
1993/07/16 | 825 | 833 | 825 | 830 | 72,000 |
1993/07/15 | 806 | 810 | 806 | 807 | 20,000 |
1993/07/14 | 827 | 827 | 825 | 825 | 20,000 |
1993/07/13 | 782 | 783 | 781 | 783 | 39,000 |
1993/07/12 | 805 | 806 | 780 | 780 | 47,000 |
1993/07/09 | 801 | 801 | 800 | 800 | 93,000 |
1993/07/08 | 781 | 791 | 781 | 791 | 30,000 |
1993/07/07 | 795 | 795 | 790 | 791 | 44,000 |
1993/07/06 | 795 | 803 | 795 | 803 | 30,000 |
1993/07/05 | 829 | 829 | 795 | 795 | 34,000 |
1993/07/02 | 859 | 859 | 829 | 829 | 68,000 |
1993/07/01 | 840 | 850 | 840 | 849 | 31,000 |
1993/06/30 | 830 | 830 | 811 | 811 | 79,000 |
1993/06/29 | 845 | 845 | 830 | 830 | 29,000 |
1993/06/28 | 810 | 850 | 810 | 850 | 141,000 |
1993/06/25 | 810 | 811 | 810 | 810 | 32,000 |
1993/06/24 | 809 | 820 | 805 | 810 | 81,000 |
1993/06/23 | 820 | 823 | 796 | 799 | 81,000 |
1993/06/22 | 780 | 825 | 780 | 825 | 48,000 |
1993/06/21 | 812 | 812 | 760 | 760 | 43,000 |
1993/06/18 | 841 | 841 | 811 | 825 | 75,000 |
1993/06/17 | 850 | 850 | 820 | 850 | 53,000 |
1993/06/16 | 850 | 860 | 850 | 860 | 47,000 |
1993/06/15 | 917 | 917 | 890 | 900 | 182,000 |
1993/06/14 | 912 | 913 | 910 | 912 | 134,000 |
1993/06/11 | 898 | 909 | 895 | 902 | 165,000 |
1993/06/10 | 920 | 920 | 906 | 908 | 78,000 |
1993/06/08 | 938 | 941 | 920 | 920 | 82,000 |
1993/06/07 | 968 | 968 | 941 | 941 | 253,000 |
1993/06/04 | 894 | 961 | 894 | 958 | 530,000 |
1993/06/03 | 872 | 890 | 871 | 890 | 122,000 |
1993/06/02 | 850 | 890 | 850 | 875 | 131,000 |
1993/06/01 | 870 | 870 | 850 | 851 | 26,000 |
1993/05/31 | 896 | 897 | 870 | 870 | 142,000 |
1993/05/28 | 875 | 886 | 874 | 886 | 159,000 |
1993/05/27 | 870 | 879 | 870 | 870 | 135,000 |
1993/05/26 | 840 | 870 | 838 | 854 | 188,000 |
1993/05/25 | 830 | 849 | 830 | 849 | 244,000 |
1993/05/24 | 810 | 835 | 807 | 830 | 135,000 |
1993/05/21 | 785 | 808 | 781 | 807 | 82,000 |
1993/05/20 | 791 | 791 | 782 | 782 | 77,000 |
1993/05/19 | 790 | 790 | 781 | 781 | 26,000 |
1993/05/18 | 795 | 795 | 790 | 790 | 47,000 |
1993/05/17 | 800 | 800 | 795 | 795 | 94,000 |
1993/05/14 | 800 | 800 | 790 | 800 | 92,000 |
1993/05/13 | 785 | 805 | 785 | 800 | 168,000 |
1993/05/12 | 802 | 807 | 790 | 795 | 145,000 |
1993/05/11 | 805 | 805 | 800 | 800 | 130,000 |
1993/05/10 | 795 | 798 | 785 | 798 | 161,000 |
1993/05/07 | 765 | 785 | 765 | 775 | 129,000 |
1993/05/06 | 790 | 790 | 757 | 769 | 73,000 |
1993/04/30 | 780 | 800 | 780 | 800 | 76,000 |
1993/04/28 | 780 | 780 | 770 | 775 | 81,000 |
1993/04/27 | 735 | 770 | 735 | 770 | 20,000 |
1993/04/26 | 765 | 765 | 730 | 730 | 25,000 |
1993/04/23 | 760 | 770 | 750 | 755 | 104,000 |
1993/04/22 | 762 | 768 | 750 | 750 | 98,000 |
1993/04/21 | 785 | 785 | 755 | 762 | 142,000 |
1993/04/20 | 795 | 800 | 795 | 800 | 106,000 |
1993/04/19 | 790 | 795 | 785 | 795 | 74,000 |
1993/04/16 | 809 | 815 | 794 | 795 | 99,000 |
1993/04/15 | 785 | 794 | 772 | 794 | 98,000 |
1993/04/14 | 780 | 785 | 760 | 770 | 85,000 |
1993/04/13 | 777 | 780 | 766 | 780 | 15,000 |
1993/04/12 | 760 | 777 | 760 | 777 | 24,000 |
1993/04/09 | 780 | 782 | 767 | 771 | 72,000 |
1993/04/08 | 727 | 760 | 727 | 760 | 71,000 |
1993/04/07 | 724 | 740 | 721 | 727 | 69,000 |
1993/04/06 | 730 | 731 | 725 | 725 | 92,000 |
1993/04/05 | 740 | 746 | 721 | 731 | 105,000 |
1993/04/02 | 749 | 759 | 742 | 746 | 93,000 |
1993/04/01 | 742 | 754 | 740 | 754 | 93,000 |
1993/03/31 | 760 | 760 | 753 | 754 | 70,000 |
1993/03/30 | 784 | 784 | 754 | 754 | 42,000 |
1993/03/29 | 772 | 795 | 771 | 791 | 70,000 |
1993/03/26 | 770 | 782 | 770 | 771 | 56,000 |
1993/03/25 | 750 | 775 | 750 | 775 | 67,000 |
1993/03/24 | 770 | 770 | 759 | 770 | 111,000 |
1993/03/23 | 770 | 790 | 770 | 780 | 82,000 |
1993/03/22 | 760 | 770 | 760 | 770 | 38,000 |
1993/03/19 | 765 | 770 | 760 | 770 | 198,000 |
1993/03/18 | 750 | 769 | 750 | 760 | 125,000 |
1993/03/17 | 715 | 730 | 715 | 730 | 114,000 |
1993/03/16 | 700 | 715 | 700 | 715 | 117,000 |
1993/03/15 | 684 | 690 | 681 | 690 | 144,000 |
1993/03/12 | 667 | 684 | 667 | 684 | 164,000 |
1993/03/11 | 680 | 680 | 644 | 660 | 64,000 |
1993/03/10 | 695 | 695 | 685 | 685 | 78,000 |
1993/03/09 | 695 | 697 | 675 | 685 | 146,000 |
1993/03/08 | 666 | 685 | 666 | 685 | 88,000 |
1993/03/05 | 650 | 668 | 650 | 668 | 86,000 |
1993/03/04 | 650 | 650 | 640 | 650 | 45,000 |
1993/03/03 | 655 | 655 | 649 | 649 | 10,000 |
1993/03/02 | 651 | 655 | 650 | 655 | 9,000 |
1993/03/01 | 669 | 670 | 665 | 670 | 53,000 |
1993/02/26 | 640 | 651 | 640 | 651 | 13,000 |
1993/02/25 | 630 | 630 | 614 | 620 | 47,000 |
1993/02/24 | 641 | 643 | 630 | 630 | 29,000 |
1993/02/23 | 646 | 650 | 640 | 640 | 59,000 |
1993/02/22 | 641 | 650 | 640 | 645 | 43,000 |
1993/02/19 | 658 | 658 | 647 | 650 | 104,000 |
1993/02/18 | 662 | 662 | 652 | 660 | 76,000 |
1993/02/17 | 670 | 672 | 660 | 662 | 109,000 |
1993/02/16 | 684 | 684 | 672 | 672 | 44,000 |
1993/02/15 | 688 | 690 | 676 | 676 | 27,000 |
1993/02/12 | 690 | 690 | 688 | 688 | 8,000 |
1993/02/10 | 681 | 700 | 681 | 700 | 66,000 |
1993/02/09 | 701 | 701 | 671 | 671 | 42,000 |
1993/02/08 | 693 | 702 | 693 | 702 | 7,000 |
1993/02/05 | 699 | 702 | 688 | 693 | 47,000 |
1993/02/04 | 708 | 708 | 699 | 699 | 15,000 |
1993/02/03 | 721 | 721 | 693 | 698 | 35,000 |
1993/02/02 | 692 | 720 | 692 | 710 | 14,000 |
1993/02/01 | 705 | 705 | 690 | 700 | 57,000 |
1993/01/29 | 690 | 705 | 690 | 705 | 49,000 |
1993/01/28 | 670 | 670 | 661 | 670 | 52,000 |
1993/01/27 | 671 | 671 | 663 | 665 | 68,000 |
1993/01/26 | 679 | 679 | 660 | 665 | 32,000 |
1993/01/25 | 680 | 680 | 680 | 680 | 39,000 |
1993/01/22 | 700 | 700 | 680 | 680 | 28,000 |
1993/01/21 | 701 | 701 | 690 | 690 | 17,000 |
1993/01/20 | 711 | 711 | 700 | 700 | 9,000 |
1993/01/19 | 725 | 725 | 708 | 715 | 41,000 |
1993/01/18 | 729 | 729 | 718 | 718 | 45,000 |
1993/01/14 | 730 | 730 | 721 | 722 | 19,000 |
1993/01/13 | 743 | 743 | 730 | 730 | 20,000 |
1993/01/12 | 743 | 744 | 743 | 743 | 21,000 |
1993/01/11 | 760 | 770 | 753 | 753 | 40,000 |
1993/01/08 | 760 | 760 | 760 | 760 | 16,000 |
1993/01/07 | 760 | 765 | 760 | 760 | 30,000 |
1993/01/06 | 780 | 780 | 760 | 760 | 24,000 |
1993/01/05 | 780 | 780 | 765 | 780 | 8,000 |
1993/01/04 | 780 | 780 | 780 | 780 | 1,000 |