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 |
---|---|---|---|---|---|
1983/12/28 | 378 | 384 | 375 | 384 | 50,000 |
1983/12/27 | 379 | 379 | 372 | 373 | 14,000 |
1983/12/26 | 380 | 380 | 377 | 379 | 15,000 |
1983/12/24 | 378 | 378 | 372 | 372 | 71,000 |
1983/12/23 | 375 | 380 | 375 | 380 | 20,000 |
1983/12/22 | 380 | 381 | 378 | 380 | 37,000 |
1983/12/21 | 390 | 390 | 380 | 380 | 38,000 |
1983/12/20 | 385 | 390 | 374 | 390 | 29,000 |
1983/12/19 | 383 | 384 | 377 | 384 | 22,000 |
1983/12/17 | 385 | 385 | 380 | 385 | 8,000 |
1983/12/16 | 380 | 380 | 380 | 380 | 34,000 |
1983/12/15 | 395 | 395 | 395 | 395 | 19,000 |
1983/12/14 | 384 | 400 | 384 | 400 | 55,000 |
1983/12/13 | 382 | 382 | 379 | 379 | 46,000 |
1983/12/12 | 374 | 374 | 370 | 374 | 23,000 |
1983/12/09 | 375 | 375 | 370 | 370 | 25,000 |
1983/12/08 | 370 | 371 | 370 | 370 | 35,000 |
1983/12/07 | 380 | 380 | 370 | 370 | 40,000 |
1983/12/03 | 398 | 398 | 394 | 398 | 23,000 |
1983/12/02 | 398 | 399 | 392 | 399 | 64,000 |
1983/12/01 | 377 | 400 | 372 | 400 | 66,000 |
1983/11/30 | 375 | 377 | 375 | 377 | 27,000 |
1983/11/29 | 375 | 376 | 375 | 375 | 27,000 |
1983/11/28 | 379 | 380 | 375 | 375 | 22,000 |
1983/11/26 | 376 | 381 | 375 | 377 | 26,000 |
1983/11/25 | 380 | 385 | 378 | 385 | 28,000 |
1983/11/24 | 390 | 390 | 380 | 383 | 40,000 |
1983/11/22 | 400 | 400 | 395 | 395 | 32,000 |
1983/11/21 | 395 | 397 | 387 | 395 | 47,000 |
1983/11/19 | 396 | 400 | 394 | 400 | 40,000 |
1983/11/18 | 395 | 400 | 390 | 396 | 118,000 |
1983/11/17 | 380 | 390 | 380 | 390 | 35,000 |
1983/11/16 | 386 | 386 | 376 | 376 | 36,000 |
1983/11/15 | 395 | 395 | 388 | 388 | 32,000 |
1983/11/14 | 385 | 397 | 385 | 397 | 73,000 |
1983/11/11 | 374 | 385 | 374 | 380 | 39,000 |
1983/11/10 | 371 | 371 | 371 | 371 | 11,000 |
1983/11/09 | 372 | 374 | 370 | 370 | 38,000 |
1983/11/08 | 383 | 383 | 370 | 372 | 46,000 |
1983/11/07 | 370 | 370 | 370 | 370 | 22,000 |
1983/11/05 | 361 | 361 | 361 | 361 | 17,000 |
1983/11/04 | 361 | 365 | 361 | 361 | 13,000 |
1983/11/01 | 367 | 367 | 360 | 360 | 23,000 |
1983/10/31 | 360 | 370 | 359 | 370 | 38,000 |
1983/10/29 | 350 | 351 | 344 | 350 | 51,000 |
1983/10/28 | 355 | 359 | 344 | 350 | 72,000 |
1983/10/27 | 350 | 350 | 343 | 350 | 237,000 |
1983/10/26 | 350 | 355 | 345 | 345 | 52,000 |
1983/10/24 | 362 | 362 | 358 | 360 | 28,000 |
1983/10/22 | 365 | 368 | 361 | 361 | 19,000 |
1983/10/21 | 366 | 370 | 365 | 365 | 12,000 |
1983/10/20 | 366 | 366 | 365 | 365 | 26,000 |
1983/10/19 | 370 | 372 | 367 | 367 | 22,000 |
1983/10/18 | 372 | 372 | 370 | 370 | 27,000 |
1983/10/17 | 370 | 370 | 370 | 370 | 18,000 |
1983/10/15 | 368 | 369 | 368 | 368 | 9,000 |
1983/10/14 | 367 | 367 | 367 | 367 | 10,000 |
1983/10/13 | 372 | 380 | 367 | 380 | 19,000 |
1983/10/12 | 367 | 374 | 367 | 374 | 26,000 |
1983/10/11 | 371 | 371 | 365 | 366 | 35,000 |
1983/10/07 | 370 | 372 | 369 | 369 | 10,000 |
1983/10/06 | 366 | 371 | 366 | 367 | 23,000 |
1983/10/05 | 377 | 378 | 363 | 363 | 21,000 |
1983/10/04 | 377 | 377 | 376 | 376 | 23,000 |
1983/10/03 | 376 | 376 | 376 | 376 | 1,000 |
1983/10/01 | 376 | 376 | 376 | 376 | 3,000 |
1983/09/30 | 373 | 376 | 373 | 373 | 25,000 |
1983/09/29 | 371 | 371 | 371 | 371 | 13,000 |
1983/09/28 | 362 | 370 | 362 | 366 | 47,000 |
1983/09/27 | 362 | 362 | 362 | 362 | 53,000 |
1983/09/26 | 377 | 377 | 377 | 377 | 11,000 |
1983/09/24 | 371 | 371 | 367 | 367 | 8,000 |
1983/09/22 | 374 | 374 | 366 | 366 | 34,000 |
1983/09/21 | 380 | 380 | 370 | 374 | 24,000 |
1983/09/20 | 385 | 385 | 382 | 382 | 14,000 |
1983/09/19 | 385 | 390 | 385 | 385 | 23,000 |
1983/09/17 | 385 | 390 | 385 | 385 | 11,000 |
1983/09/16 | 380 | 381 | 380 | 380 | 21,000 |
1983/09/14 | 387 | 387 | 380 | 386 | 36,000 |
1983/09/13 | 391 | 391 | 380 | 380 | 38,000 |
1983/09/12 | 401 | 401 | 390 | 390 | 18,000 |
1983/09/09 | 400 | 400 | 400 | 400 | 39,000 |
1983/09/08 | 390 | 394 | 386 | 394 | 62,000 |
1983/09/06 | 410 | 410 | 410 | 410 | 16,000 |
1983/09/05 | 415 | 415 | 410 | 410 | 14,000 |
1983/09/03 | 411 | 415 | 410 | 410 | 25,000 |
1983/09/02 | 410 | 412 | 405 | 410 | 58,000 |
1983/09/01 | 400 | 404 | 400 | 404 | 54,000 |
1983/08/31 | 398 | 398 | 388 | 390 | 46,000 |
1983/08/30 | 393 | 394 | 391 | 393 | 23,000 |
1983/08/29 | 389 | 390 | 388 | 390 | 30,000 |
1983/08/27 | 386 | 386 | 386 | 386 | 15,000 |
1983/08/26 | 399 | 399 | 383 | 383 | 64,000 |
1983/08/25 | 400 | 405 | 399 | 399 | 75,000 |
1983/08/24 | 409 | 409 | 401 | 401 | 21,000 |
1983/08/23 | 405 | 405 | 401 | 405 | 48,000 |
1983/08/22 | 402 | 407 | 401 | 401 | 41,000 |
1983/08/20 | 404 | 407 | 401 | 401 | 37,000 |
1983/08/19 | 408 | 408 | 400 | 402 | 160,000 |
1983/08/18 | 406 | 410 | 405 | 405 | 106,000 |
1983/08/17 | 406 | 410 | 405 | 410 | 65,000 |
1983/08/16 | 402 | 407 | 401 | 401 | 52,000 |
1983/08/15 | 410 | 410 | 400 | 400 | 83,000 |
1983/08/12 | 410 | 414 | 405 | 405 | 86,000 |
1983/08/11 | 415 | 416 | 414 | 415 | 42,000 |
1983/08/10 | 415 | 415 | 414 | 414 | 22,000 |
1983/08/09 | 425 | 425 | 414 | 414 | 56,000 |
1983/08/08 | 413 | 425 | 411 | 420 | 67,000 |
1983/08/06 | 410 | 412 | 410 | 411 | 14,000 |
1983/08/05 | 411 | 411 | 401 | 401 | 88,000 |
1983/08/04 | 422 | 422 | 410 | 414 | 75,000 |
1983/08/03 | 419 | 420 | 415 | 417 | 47,000 |
1983/08/02 | 427 | 427 | 416 | 419 | 24,000 |
1983/08/01 | 430 | 430 | 411 | 422 | 49,000 |
1983/07/29 | 415 | 450 | 412 | 449 | 211,000 |
1983/07/28 | 423 | 424 | 406 | 406 | 177,000 |
1983/07/26 | 436 | 440 | 425 | 433 | 58,000 |
1983/07/25 | 435 | 435 | 435 | 435 | 29,000 |
1983/07/22 | 465 | 465 | 464 | 465 | 13,000 |
1983/07/21 | 450 | 469 | 450 | 469 | 265,000 |
1983/07/20 | 439 | 459 | 439 | 450 | 97,000 |
1983/07/19 | 451 | 455 | 435 | 444 | 70,000 |
1983/07/18 | 465 | 469 | 459 | 459 | 26,000 |
1983/07/15 | 478 | 490 | 469 | 469 | 324,000 |
1983/07/14 | 475 | 480 | 461 | 474 | 459,000 |
1983/07/13 | 434 | 464 | 434 | 464 | 242,000 |
1983/07/12 | 423 | 445 | 423 | 429 | 99,000 |
1983/07/11 | 438 | 449 | 428 | 428 | 66,000 |
1983/07/09 | 448 | 450 | 441 | 441 | 85,000 |
1983/07/08 | 459 | 465 | 445 | 445 | 192,000 |
1983/07/07 | 447 | 465 | 446 | 459 | 283,000 |
1983/07/06 | 418 | 458 | 418 | 448 | 292,000 |
1983/07/05 | 412 | 423 | 412 | 415 | 38,000 |
1983/07/04 | 413 | 415 | 410 | 410 | 56,000 |
1983/07/02 | 426 | 426 | 410 | 410 | 25,000 |
1983/07/01 | 420 | 428 | 420 | 425 | 42,000 |
1983/06/30 | 412 | 415 | 410 | 410 | 50,000 |
1983/06/29 | 410 | 417 | 410 | 410 | 77,000 |
1983/06/28 | 424 | 425 | 401 | 410 | 149,000 |
1983/06/27 | 410 | 430 | 410 | 420 | 65,000 |
1983/06/25 | 410 | 415 | 410 | 415 | 23,000 |
1983/06/24 | 410 | 420 | 410 | 420 | 35,000 |
1983/06/23 | 410 | 412 | 401 | 401 | 78,000 |
1983/06/20 | 428 | 440 | 425 | 440 | 45,000 |
1983/06/17 | 435 | 440 | 430 | 431 | 45,000 |
1983/06/16 | 420 | 438 | 414 | 434 | 104,000 |
1983/06/15 | 409 | 416 | 409 | 412 | 115,000 |
1983/06/14 | 412 | 413 | 405 | 405 | 58,000 |
1983/06/13 | 424 | 429 | 419 | 422 | 45,000 |
1983/06/11 | 410 | 420 | 410 | 419 | 95,000 |
1983/06/10 | 425 | 425 | 397 | 402 | 110,000 |
1983/06/09 | 428 | 430 | 420 | 420 | 82,000 |
1983/06/08 | 430 | 435 | 427 | 430 | 80,000 |
1983/06/07 | 445 | 445 | 427 | 427 | 55,000 |
1983/06/06 | 440 | 444 | 439 | 439 | 49,000 |
1983/06/04 | 425 | 435 | 420 | 425 | 99,000 |
1983/06/03 | 460 | 463 | 439 | 444 | 89,000 |
1983/06/02 | 452 | 465 | 450 | 456 | 134,000 |
1983/06/01 | 425 | 433 | 420 | 432 | 169,000 |
1983/05/31 | 450 | 452 | 420 | 420 | 92,000 |
1983/05/30 | 469 | 469 | 445 | 445 | 86,000 |
1983/05/28 | 470 | 475 | 470 | 471 | 115,000 |
1983/05/27 | 490 | 490 | 460 | 461 | 331,000 |
1983/05/26 | 450 | 480 | 446 | 475 | 327,000 |
1983/05/25 | 461 | 465 | 445 | 450 | 250,000 |
1983/05/24 | 475 | 480 | 466 | 471 | 186,000 |
1983/05/23 | 495 | 499 | 470 | 485 | 188,000 |
1983/05/20 | 534 | 534 | 495 | 495 | 504,000 |
1983/05/19 | 510 | 525 | 485 | 525 | 672,000 |
1983/05/18 | 545 | 554 | 517 | 517 | 881,001 |
1983/05/17 | 533 | 578 | 521 | 535 | 2,117,001 |
1983/05/16 | 503 | 555 | 495 | 535 | 2,447,001 |
1983/05/14 | 488 | 498 | 470 | 498 | 1,268,001 |
1983/05/13 | 450 | 498 | 446 | 485 | 1,842,001 |
1983/05/12 | 440 | 461 | 435 | 451 | 2,010,001 |
1983/05/11 | 409 | 445 | 405 | 445 | 1,235,001 |
1983/05/10 | 410 | 413 | 403 | 403 | 380,000 |
1983/05/09 | 417 | 420 | 403 | 412 | 689,000 |
1983/05/07 | 405 | 425 | 405 | 420 | 1,595,001 |
1983/05/06 | 375 | 398 | 374 | 385 | 781,000 |
1983/05/04 | 359 | 375 | 359 | 364 | 160,000 |
1983/05/02 | 360 | 364 | 357 | 364 | 93,000 |
1983/04/28 | 350 | 360 | 344 | 344 | 76,000 |
1983/04/27 | 355 | 357 | 340 | 341 | 80,000 |
1983/04/26 | 358 | 360 | 355 | 358 | 94,000 |
1983/04/25 | 358 | 365 | 358 | 358 | 92,000 |
1983/04/23 | 385 | 385 | 363 | 363 | 291,000 |
1983/04/22 | 349 | 388 | 346 | 388 | 1,006,001 |
1983/04/21 | 338 | 345 | 335 | 345 | 74,000 |
1983/04/20 | 331 | 335 | 330 | 335 | 39,000 |
1983/04/19 | 339 | 340 | 335 | 336 | 75,000 |
1983/04/18 | 340 | 341 | 339 | 340 | 39,000 |
1983/04/15 | 340 | 343 | 335 | 340 | 72,000 |
1983/04/14 | 334 | 342 | 334 | 338 | 61,000 |
1983/04/13 | 340 | 342 | 331 | 332 | 84,000 |
1983/04/12 | 340 | 345 | 340 | 345 | 75,000 |
1983/04/11 | 348 | 350 | 340 | 340 | 90,000 |
1983/04/09 | 342 | 344 | 340 | 343 | 40,000 |
1983/04/08 | 355 | 355 | 340 | 340 | 270,000 |
1983/04/07 | 358 | 369 | 351 | 355 | 694,000 |
1983/04/06 | 342 | 363 | 342 | 363 | 738,000 |
1983/04/05 | 348 | 355 | 343 | 346 | 886,001 |
1983/04/04 | 339 | 350 | 336 | 343 | 772,000 |
1983/04/02 | 317 | 335 | 315 | 334 | 311,000 |
1983/04/01 | 315 | 320 | 310 | 315 | 69,000 |
1983/03/31 | 320 | 320 | 313 | 315 | 98,000 |
1983/03/30 | 320 | 320 | 311 | 320 | 94,000 |
1983/03/29 | 319 | 320 | 312 | 320 | 90,000 |
1983/03/28 | 320 | 320 | 306 | 310 | 112,000 |
1983/03/26 | 310 | 310 | 308 | 310 | 16,000 |
1983/03/25 | 310 | 310 | 306 | 310 | 62,000 |
1983/03/24 | 307 | 307 | 305 | 306 | 43,000 |
1983/03/23 | 320 | 320 | 301 | 312 | 63,000 |
1983/03/22 | 327 | 330 | 320 | 324 | 154,000 |
1983/03/18 | 313 | 334 | 310 | 330 | 513,000 |
1983/03/17 | 300 | 303 | 296 | 303 | 96,000 |
1983/03/16 | 296 | 297 | 296 | 296 | 33,000 |
1983/03/15 | 296 | 296 | 294 | 296 | 23,000 |
1983/03/14 | 299 | 299 | 295 | 296 | 24,000 |
1983/03/12 | 293 | 295 | 293 | 294 | 22,000 |
1983/03/11 | 295 | 295 | 290 | 292 | 28,000 |
1983/03/10 | 297 | 303 | 297 | 298 | 117,000 |
1983/03/09 | 292 | 297 | 292 | 296 | 86,000 |
1983/03/08 | 285 | 297 | 285 | 297 | 117,000 |
1983/03/07 | 280 | 282 | 277 | 282 | 20,000 |
1983/03/05 | 282 | 282 | 276 | 276 | 13,000 |
1983/03/04 | 280 | 283 | 277 | 283 | 17,000 |
1983/03/03 | 280 | 280 | 276 | 276 | 5,000 |
1983/03/02 | 280 | 285 | 280 | 285 | 32,000 |
1983/03/01 | 270 | 285 | 270 | 285 | 32,000 |
1983/02/28 | 275 | 275 | 270 | 273 | 8,000 |
1983/02/26 | 270 | 270 | 270 | 270 | 8,000 |
1983/02/25 | 268 | 270 | 268 | 270 | 5,000 |
1983/02/23 | 268 | 268 | 265 | 268 | 9,000 |
1983/02/22 | 270 | 270 | 269 | 269 | 7,000 |
1983/02/21 | 270 | 270 | 268 | 269 | 22,000 |
1983/02/18 | 271 | 271 | 271 | 271 | 7,000 |
1983/02/17 | 270 | 270 | 270 | 270 | 8,000 |
1983/02/16 | 270 | 270 | 265 | 270 | 32,000 |
1983/02/15 | 277 | 277 | 260 | 269 | 58,000 |
1983/02/14 | 272 | 275 | 272 | 272 | 7,000 |
1983/02/12 | 272 | 272 | 271 | 271 | 3,000 |
1983/02/10 | 280 | 280 | 271 | 271 | 25,000 |
1983/02/08 | 275 | 277 | 275 | 277 | 6,000 |
1983/02/07 | 275 | 275 | 275 | 275 | 3,000 |
1983/02/04 | 275 | 284 | 275 | 280 | 12,000 |
1983/02/03 | 282 | 282 | 275 | 275 | 9,000 |
1983/02/02 | 280 | 280 | 280 | 280 | 4,000 |
1983/02/01 | 280 | 280 | 280 | 280 | 8,000 |
1983/01/31 | 275 | 281 | 275 | 280 | 12,000 |
1983/01/29 | 275 | 280 | 273 | 273 | 47,000 |
1983/01/28 | 278 | 278 | 271 | 271 | 8,000 |
1983/01/27 | 271 | 275 | 271 | 275 | 10,000 |
1983/01/26 | 275 | 279 | 275 | 275 | 21,000 |
1983/01/25 | 273 | 275 | 271 | 275 | 26,000 |
1983/01/24 | 275 | 275 | 275 | 275 | 3,000 |
1983/01/21 | 275 | 275 | 275 | 275 | 1,000 |
1983/01/20 | 275 | 275 | 273 | 273 | 9,000 |
1983/01/19 | 280 | 280 | 276 | 276 | 3,000 |
1983/01/18 | 278 | 278 | 275 | 275 | 20,000 |
1983/01/17 | 280 | 281 | 280 | 280 | 14,000 |
1983/01/14 | 280 | 280 | 277 | 277 | 26,000 |
1983/01/13 | 276 | 277 | 275 | 277 | 14,000 |
1983/01/12 | 275 | 276 | 275 | 276 | 5,000 |
1983/01/11 | 272 | 280 | 272 | 273 | 11,000 |
1983/01/10 | 270 | 271 | 270 | 270 | 105,000 |
1983/01/08 | 270 | 270 | 270 | 270 | 54,000 |
1983/01/07 | 270 | 271 | 270 | 270 | 63,000 |
1983/01/06 | 270 | 270 | 266 | 270 | 56,000 |
1983/01/05 | 270 | 270 | 270 | 270 | 30,000 |
1983/01/04 | 275 | 275 | 275 | 275 | 1,000 |