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 |
---|---|---|---|---|---|
1984/12/28 | 421 | 421 | 415 | 415 | 10,000 |
1984/12/27 | 409 | 421 | 409 | 420 | 33,000 |
1984/12/26 | 413 | 413 | 405 | 407 | 29,000 |
1984/12/25 | 414 | 414 | 413 | 414 | 8,000 |
1984/12/24 | 414 | 414 | 413 | 413 | 9,000 |
1984/12/22 | 414 | 417 | 413 | 413 | 10,000 |
1984/12/21 | 414 | 414 | 413 | 413 | 21,000 |
1984/12/20 | 412 | 415 | 412 | 413 | 43,000 |
1984/12/19 | 417 | 419 | 413 | 413 | 16,000 |
1984/12/18 | 415 | 415 | 412 | 412 | 46,000 |
1984/12/17 | 413 | 413 | 410 | 410 | 36,000 |
1984/12/15 | 420 | 420 | 411 | 411 | 35,000 |
1984/12/14 | 425 | 425 | 415 | 415 | 67,000 |
1984/12/13 | 429 | 430 | 425 | 425 | 43,000 |
1984/12/12 | 425 | 430 | 425 | 430 | 32,000 |
1984/12/11 | 428 | 428 | 424 | 425 | 39,000 |
1984/12/10 | 426 | 435 | 419 | 425 | 61,000 |
1984/12/07 | 420 | 423 | 420 | 423 | 77,000 |
1984/12/06 | 412 | 415 | 412 | 412 | 17,000 |
1984/12/05 | 413 | 415 | 410 | 415 | 51,000 |
1984/12/04 | 413 | 415 | 413 | 415 | 29,000 |
1984/12/03 | 415 | 415 | 411 | 412 | 42,000 |
1984/12/01 | 411 | 415 | 411 | 415 | 42,000 |
1984/11/30 | 415 | 415 | 410 | 412 | 14,000 |
1984/11/29 | 412 | 420 | 410 | 415 | 27,000 |
1984/11/28 | 407 | 407 | 407 | 407 | 34,000 |
1984/11/27 | 421 | 421 | 415 | 415 | 133,000 |
1984/11/26 | 415 | 420 | 412 | 420 | 47,000 |
1984/11/24 | 420 | 420 | 420 | 420 | 65,000 |
1984/11/22 | 432 | 432 | 430 | 432 | 29,000 |
1984/11/21 | 432 | 432 | 432 | 432 | 98,000 |
1984/11/20 | 453 | 453 | 431 | 432 | 80,000 |
1984/11/19 | 435 | 451 | 431 | 451 | 55,000 |
1984/11/17 | 426 | 430 | 422 | 430 | 13,000 |
1984/11/16 | 420 | 430 | 420 | 422 | 50,000 |
1984/11/15 | 420 | 424 | 418 | 421 | 27,000 |
1984/11/14 | 425 | 425 | 420 | 420 | 34,000 |
1984/11/13 | 420 | 425 | 416 | 425 | 37,000 |
1984/11/12 | 416 | 420 | 416 | 420 | 17,000 |
1984/11/09 | 416 | 416 | 416 | 416 | 35,000 |
1984/11/08 | 429 | 429 | 425 | 425 | 43,000 |
1984/11/07 | 415 | 428 | 415 | 423 | 74,000 |
1984/11/06 | 416 | 417 | 415 | 415 | 21,000 |
1984/11/05 | 425 | 425 | 413 | 413 | 31,000 |
1984/11/02 | 421 | 421 | 411 | 411 | 47,000 |
1984/11/01 | 416 | 419 | 415 | 417 | 27,000 |
1984/10/30 | 412 | 413 | 411 | 411 | 30,000 |
1984/10/29 | 415 | 415 | 411 | 411 | 47,000 |
1984/10/27 | 415 | 415 | 410 | 411 | 41,000 |
1984/10/26 | 424 | 424 | 419 | 419 | 36,000 |
1984/10/25 | 410 | 420 | 410 | 420 | 30,000 |
1984/10/24 | 410 | 410 | 406 | 407 | 36,000 |
1984/10/23 | 410 | 415 | 406 | 406 | 48,000 |
1984/10/22 | 413 | 413 | 410 | 410 | 18,000 |
1984/10/20 | 402 | 409 | 402 | 408 | 38,000 |
1984/10/19 | 410 | 415 | 405 | 405 | 75,000 |
1984/10/18 | 407 | 415 | 406 | 406 | 76,000 |
1984/10/17 | 412 | 414 | 405 | 410 | 126,000 |
1984/10/16 | 415 | 416 | 411 | 413 | 35,000 |
1984/10/15 | 420 | 426 | 415 | 415 | 42,000 |
1984/10/12 | 419 | 421 | 416 | 420 | 44,000 |
1984/10/11 | 410 | 416 | 410 | 416 | 37,000 |
1984/10/09 | 410 | 413 | 410 | 412 | 60,000 |
1984/10/08 | 413 | 413 | 409 | 409 | 60,000 |
1984/10/06 | 409 | 413 | 409 | 409 | 17,000 |
1984/10/05 | 411 | 412 | 410 | 411 | 58,000 |
1984/10/04 | 414 | 414 | 412 | 413 | 28,000 |
1984/10/03 | 417 | 417 | 412 | 414 | 39,000 |
1984/10/02 | 415 | 416 | 415 | 416 | 35,000 |
1984/09/29 | 410 | 415 | 410 | 415 | 12,000 |
1984/09/28 | 408 | 408 | 408 | 408 | 37,000 |
1984/09/27 | 417 | 420 | 417 | 417 | 16,000 |
1984/09/26 | 415 | 420 | 415 | 416 | 20,000 |
1984/09/25 | 410 | 416 | 410 | 416 | 67,000 |
1984/09/22 | 420 | 420 | 415 | 415 | 13,000 |
1984/09/21 | 423 | 423 | 420 | 420 | 40,000 |
1984/09/20 | 430 | 430 | 428 | 428 | 14,000 |
1984/09/19 | 430 | 430 | 430 | 430 | 27,000 |
1984/09/18 | 435 | 435 | 435 | 435 | 24,000 |
1984/09/17 | 435 | 436 | 435 | 435 | 50,000 |
1984/09/14 | 435 | 436 | 435 | 435 | 39,000 |
1984/09/13 | 436 | 436 | 435 | 435 | 28,000 |
1984/09/12 | 433 | 440 | 430 | 435 | 76,000 |
1984/09/10 | 443 | 443 | 443 | 443 | 5,000 |
1984/09/07 | 445 | 445 | 438 | 438 | 45,000 |
1984/09/06 | 447 | 447 | 447 | 447 | 35,000 |
1984/09/05 | 450 | 450 | 447 | 447 | 33,000 |
1984/09/04 | 447 | 447 | 447 | 447 | 17,000 |
1984/09/03 | 446 | 446 | 446 | 446 | 22,000 |
1984/09/01 | 455 | 455 | 450 | 455 | 70,000 |
1984/08/25 | 480 | 485 | 477 | 485 | 83,000 |
1984/08/24 | 486 | 486 | 478 | 480 | 139,000 |
1984/08/23 | 482 | 485 | 475 | 485 | 275,000 |
1984/08/22 | 472 | 480 | 472 | 478 | 253,000 |
1984/08/21 | 475 | 476 | 473 | 475 | 198,000 |
1984/08/20 | 465 | 465 | 458 | 465 | 42,000 |
1984/08/18 | 460 | 464 | 460 | 460 | 12,000 |
1984/08/17 | 458 | 465 | 458 | 460 | 22,000 |
1984/08/16 | 456 | 456 | 456 | 456 | 17,000 |
1984/08/15 | 458 | 464 | 455 | 464 | 451,000 |
1984/08/14 | 450 | 458 | 440 | 458 | 74,000 |
1984/08/13 | 444 | 444 | 444 | 444 | 67,000 |
1984/08/10 | 454 | 454 | 454 | 454 | 30,000 |
1984/08/09 | 450 | 459 | 450 | 459 | 81,000 |
1984/08/08 | 450 | 450 | 440 | 440 | 67,000 |
1984/08/07 | 456 | 460 | 455 | 455 | 64,000 |
1984/08/06 | 461 | 461 | 461 | 461 | 125,000 |
1984/08/03 | 472 | 476 | 464 | 476 | 838,001 |
1984/08/02 | 459 | 474 | 458 | 474 | 165,000 |
1984/08/01 | 445 | 459 | 440 | 459 | 148,000 |
1984/07/31 | 430 | 450 | 430 | 450 | 42,000 |
1984/07/30 | 429 | 429 | 428 | 429 | 40,000 |
1984/07/28 | 430 | 430 | 429 | 429 | 82,000 |
1984/07/27 | 435 | 440 | 435 | 440 | 55,000 |
1984/07/26 | 434 | 434 | 434 | 434 | 52,000 |
1984/07/25 | 435 | 450 | 435 | 449 | 38,000 |
1984/07/24 | 425 | 440 | 425 | 440 | 82,000 |
1984/07/23 | 435 | 435 | 425 | 430 | 49,000 |
1984/07/21 | 435 | 435 | 420 | 430 | 60,000 |
1984/07/20 | 435 | 435 | 425 | 430 | 70,000 |
1984/07/19 | 433 | 440 | 433 | 440 | 93,000 |
1984/07/18 | 440 | 445 | 433 | 445 | 122,000 |
1984/07/17 | 435 | 449 | 435 | 449 | 65,000 |
1984/07/16 | 445 | 445 | 445 | 445 | 51,000 |
1984/07/12 | 460 | 460 | 456 | 458 | 60,000 |
1984/07/11 | 459 | 465 | 458 | 460 | 102,000 |
1984/07/10 | 480 | 480 | 456 | 464 | 163,000 |
1984/07/09 | 495 | 496 | 485 | 485 | 597,000 |
1984/07/07 | 491 | 495 | 485 | 495 | 291,000 |
1984/07/06 | 484 | 500 | 484 | 495 | 1,366,001 |
1984/07/05 | 489 | 489 | 480 | 489 | 333,000 |
1984/07/04 | 460 | 490 | 460 | 489 | 221,000 |
1984/07/03 | 455 | 460 | 450 | 455 | 90,000 |
1984/07/02 | 473 | 475 | 455 | 458 | 145,000 |
1984/06/30 | 472 | 475 | 470 | 471 | 76,000 |
1984/06/29 | 470 | 471 | 460 | 471 | 80,000 |
1984/06/28 | 485 | 485 | 485 | 485 | 202,000 |
1984/06/27 | 470 | 480 | 468 | 470 | 178,000 |
1984/06/26 | 500 | 504 | 485 | 495 | 1,079,001 |
1984/06/25 | 487 | 505 | 483 | 495 | 1,361,001 |
1984/06/23 | 468 | 474 | 462 | 472 | 369,000 |
1984/06/22 | 454 | 467 | 446 | 465 | 524,000 |
1984/06/21 | 455 | 459 | 446 | 449 | 388,000 |
1984/06/20 | 448 | 458 | 445 | 450 | 530,000 |
1984/06/19 | 440 | 449 | 435 | 449 | 226,000 |
1984/06/18 | 435 | 440 | 435 | 440 | 177,000 |
1984/06/16 | 429 | 430 | 428 | 428 | 18,000 |
1984/06/15 | 435 | 435 | 429 | 430 | 33,000 |
1984/06/14 | 439 | 440 | 436 | 436 | 26,000 |
1984/06/13 | 437 | 444 | 435 | 444 | 177,000 |
1984/06/12 | 430 | 440 | 430 | 435 | 84,000 |
1984/06/11 | 430 | 435 | 423 | 423 | 57,000 |
1984/06/08 | 431 | 438 | 430 | 435 | 94,000 |
1984/06/07 | 430 | 430 | 430 | 430 | 22,000 |
1984/06/06 | 422 | 434 | 422 | 423 | 64,000 |
1984/06/05 | 416 | 421 | 416 | 419 | 36,000 |
1984/06/04 | 415 | 415 | 415 | 415 | 26,000 |
1984/06/02 | 416 | 416 | 416 | 416 | 13,000 |
1984/06/01 | 408 | 419 | 408 | 419 | 44,000 |
1984/05/31 | 409 | 415 | 409 | 412 | 15,000 |
1984/05/30 | 400 | 406 | 400 | 406 | 13,000 |
1984/05/29 | 381 | 390 | 381 | 390 | 7,000 |
1984/05/28 | 0 | 0 | 0 | 0 | 0 |
1984/05/28 | 1 -> 1.05 分割 | ||||
1984/05/26 | 389 | 389 | 381 | 389 | 82,000 |
1984/05/25 | 390 | 390 | 382 | 390 | 43,000 |
1984/05/24 | 390 | 391 | 390 | 390 | 11,000 |
1984/05/23 | 380 | 381 | 380 | 381 | 32,000 |
1984/05/22 | 387 | 387 | 380 | 381 | 16,000 |
1984/05/21 | 401 | 401 | 390 | 390 | 28,000 |
1984/05/19 | 399 | 400 | 396 | 396 | 13,000 |
1984/05/18 | 400 | 400 | 398 | 398 | 15,000 |
1984/05/17 | 419 | 419 | 401 | 401 | 40,000 |
1984/05/16 | 420 | 421 | 416 | 420 | 20,000 |
1984/05/15 | 430 | 430 | 420 | 420 | 47,000 |
1984/05/10 | 446 | 446 | 444 | 445 | 15,000 |
1984/05/09 | 448 | 449 | 445 | 447 | 42,000 |
1984/05/08 | 450 | 450 | 446 | 448 | 37,000 |
1984/05/07 | 452 | 452 | 450 | 450 | 43,000 |
1984/05/04 | 444 | 455 | 444 | 455 | 103,000 |
1984/05/02 | 445 | 445 | 445 | 445 | 44,000 |
1984/05/01 | 425 | 430 | 425 | 425 | 21,000 |
1984/04/28 | 417 | 417 | 416 | 416 | 41,000 |
1984/04/26 | 430 | 433 | 425 | 425 | 41,000 |
1984/04/25 | 432 | 435 | 430 | 431 | 37,000 |
1984/04/24 | 440 | 440 | 433 | 438 | 44,000 |
1984/04/23 | 431 | 433 | 431 | 433 | 21,000 |
1984/04/21 | 439 | 439 | 431 | 431 | 30,000 |
1984/04/20 | 445 | 447 | 440 | 440 | 47,000 |
1984/04/18 | 439 | 450 | 438 | 448 | 66,000 |
1984/04/17 | 441 | 442 | 440 | 440 | 32,000 |
1984/04/16 | 450 | 450 | 439 | 439 | 75,000 |
1984/04/13 | 446 | 450 | 444 | 450 | 102,000 |
1984/04/12 | 445 | 445 | 441 | 443 | 64,000 |
1984/04/11 | 445 | 448 | 441 | 441 | 59,000 |
1984/04/10 | 449 | 450 | 440 | 444 | 50,000 |
1984/04/09 | 447 | 450 | 445 | 445 | 105,000 |
1984/04/07 | 448 | 448 | 446 | 447 | 22,000 |
1984/04/06 | 451 | 454 | 445 | 445 | 112,000 |
1984/04/05 | 443 | 459 | 443 | 450 | 254,000 |
1984/04/04 | 434 | 440 | 434 | 440 | 119,000 |
1984/04/03 | 443 | 443 | 434 | 434 | 115,000 |
1984/04/02 | 439 | 441 | 430 | 440 | 85,000 |
1984/03/31 | 442 | 443 | 440 | 443 | 121,000 |
1984/03/30 | 415 | 423 | 415 | 422 | 111,000 |
1984/03/29 | 409 | 415 | 409 | 415 | 48,000 |
1984/03/28 | 408 | 409 | 407 | 409 | 39,000 |
1984/03/27 | 410 | 415 | 407 | 407 | 29,000 |
1984/03/26 | 406 | 406 | 406 | 406 | 18,000 |
1984/03/24 | 420 | 421 | 417 | 418 | 31,000 |
1984/03/23 | 404 | 420 | 401 | 420 | 60,000 |
1984/03/22 | 410 | 410 | 405 | 409 | 46,000 |
1984/03/21 | 415 | 417 | 412 | 412 | 27,000 |
1984/03/19 | 411 | 415 | 411 | 413 | 32,000 |
1984/03/17 | 404 | 410 | 401 | 410 | 50,000 |
1984/03/16 | 408 | 408 | 400 | 400 | 39,000 |
1984/03/15 | 405 | 405 | 401 | 403 | 39,000 |
1984/03/14 | 409 | 409 | 401 | 405 | 46,000 |
1984/03/13 | 400 | 405 | 390 | 390 | 62,000 |
1984/03/12 | 385 | 405 | 385 | 405 | 41,000 |
1984/03/09 | 383 | 390 | 382 | 385 | 29,000 |
1984/03/08 | 385 | 385 | 380 | 380 | 58,000 |
1984/03/07 | 389 | 389 | 383 | 385 | 44,000 |
1984/03/06 | 390 | 390 | 385 | 390 | 23,000 |
1984/03/05 | 399 | 399 | 395 | 395 | 11,000 |
1984/03/03 | 395 | 400 | 395 | 400 | 17,000 |
1984/03/02 | 400 | 400 | 395 | 395 | 44,000 |
1984/03/01 | 400 | 401 | 395 | 395 | 117,000 |
1984/02/29 | 405 | 405 | 388 | 388 | 41,000 |
1984/02/28 | 399 | 400 | 389 | 400 | 48,000 |
1984/02/27 | 405 | 405 | 400 | 401 | 17,000 |
1984/02/25 | 396 | 405 | 396 | 405 | 24,000 |
1984/02/24 | 397 | 398 | 396 | 396 | 15,000 |
1984/02/23 | 401 | 401 | 395 | 395 | 14,000 |
1984/02/22 | 402 | 405 | 401 | 405 | 34,000 |
1984/02/21 | 415 | 415 | 401 | 401 | 89,000 |
1984/02/20 | 410 | 415 | 410 | 415 | 15,000 |
1984/02/18 | 416 | 417 | 411 | 411 | 30,000 |
1984/02/17 | 416 | 416 | 416 | 416 | 49,000 |
1984/02/16 | 429 | 429 | 415 | 415 | 21,000 |
1984/02/15 | 433 | 433 | 428 | 430 | 37,000 |
1984/02/14 | 435 | 439 | 425 | 425 | 71,000 |
1984/02/13 | 430 | 445 | 430 | 430 | 145,000 |
1984/02/10 | 430 | 436 | 429 | 430 | 109,000 |
1984/02/09 | 437 | 438 | 429 | 430 | 229,000 |
1984/02/08 | 416 | 441 | 416 | 439 | 209,000 |
1984/02/07 | 411 | 416 | 410 | 415 | 72,000 |
1984/02/06 | 411 | 412 | 410 | 411 | 41,000 |
1984/02/04 | 412 | 412 | 410 | 410 | 28,000 |
1984/02/03 | 419 | 419 | 411 | 411 | 45,000 |
1984/02/02 | 420 | 420 | 411 | 419 | 96,000 |
1984/02/01 | 420 | 428 | 415 | 415 | 87,000 |
1984/01/31 | 426 | 430 | 420 | 420 | 92,000 |
1984/01/30 | 440 | 442 | 428 | 428 | 72,000 |
1984/01/28 | 440 | 443 | 437 | 437 | 148,000 |
1984/01/27 | 420 | 440 | 420 | 438 | 169,000 |
1984/01/26 | 411 | 420 | 411 | 418 | 41,000 |
1984/01/25 | 420 | 420 | 410 | 411 | 59,000 |
1984/01/24 | 429 | 429 | 416 | 420 | 257,000 |
1984/01/23 | 412 | 420 | 410 | 415 | 73,000 |
1984/01/21 | 425 | 425 | 410 | 410 | 132,000 |
1984/01/20 | 415 | 430 | 415 | 421 | 254,000 |
1984/01/19 | 386 | 413 | 386 | 411 | 288,000 |
1984/01/18 | 383 | 390 | 382 | 383 | 137,000 |
1984/01/17 | 381 | 390 | 381 | 390 | 66,000 |
1984/01/13 | 382 | 382 | 382 | 382 | 36,000 |
1984/01/12 | 390 | 394 | 390 | 390 | 20,000 |
1984/01/11 | 393 | 393 | 386 | 390 | 30,000 |
1984/01/10 | 390 | 395 | 390 | 395 | 37,000 |
1984/01/09 | 387 | 390 | 386 | 390 | 28,000 |
1984/01/07 | 386 | 386 | 386 | 386 | 16,000 |
1984/01/06 | 386 | 386 | 385 | 386 | 24,000 |
1984/01/05 | 395 | 395 | 390 | 390 | 28,000 |
1984/01/04 | 380 | 396 | 380 | 395 | 34,000 |