日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 685 685 680 680 16,000
1986/12/26 690 690 680 686 14,000
1986/12/25 686 695 680 690 18,000
1986/12/24 680 680 675 680 43,000
1986/12/23 697 698 683 683 31,000
1986/12/22 699 699 686 698 229,000
1986/12/19 690 700 686 700 40,000
1986/12/18 695 700 686 700 39,000
1986/12/17 700 700 690 699 42,000
1986/12/16 701 715 698 700 154,000
1986/12/15 683 700 683 700 108,000
1986/12/12 700 700 675 685 136,000
1986/12/11 710 713 700 700 128,000
1986/12/10 719 720 706 711 81,000
1986/12/09 720 720 716 720 57,000
1986/12/08 725 725 715 720 39,000
1986/12/06 720 721 715 720 22,000
1986/12/05 725 727 720 720 89,000
1986/12/04 714 729 705 729 152,000
1986/12/03 715 720 710 715 115,000
1986/12/02 720 730 714 720 88,000
1986/12/01 730 730 710 720 111,000
1986/11/29 730 730 729 730 152,000
1986/11/28 735 740 730 730 103,000
1986/11/27 720 735 720 730 147,000
1986/11/26 721 747 720 741 156,000
1986/11/26 1 -> 1.20 分割
1986/11/25 836 841 830 837 210,000
1986/11/22 841 850 830 840 108,000
1986/11/21 834 840 825 830 252,000
1986/11/20 833 837 822 825 216,000
1986/11/19 844 850 831 840 104,000
1986/11/18 846 850 830 850 87,000
1986/11/17 854 855 840 845 71,000
1986/11/14 850 855 849 855 112,000
1986/11/13 840 850 839 849 70,000
1986/11/12 832 845 830 840 79,000
1986/11/11 830 835 829 830 189,000
1986/11/10 830 830 826 829 84,000
1986/11/07 830 840 825 830 217,000
1986/11/06 839 840 825 830 201,000
1986/11/05 816 850 810 810 145,000
1986/11/04 800 815 800 815 94,000
1986/11/01 790 800 780 800 202,000
1986/10/31 785 795 785 790 312,000
1986/10/30 739 761 735 761 183,000
1986/10/29 720 734 717 729 109,000
1986/10/28 719 719 711 717 57,000
1986/10/27 730 730 720 720 58,000
1986/10/25 740 740 730 730 78,000
1986/10/24 735 740 730 740 152,000
1986/10/23 726 735 721 735 78,000
1986/10/22 720 730 720 727 54,000
1986/10/21 745 745 720 720 41,000
1986/10/20 761 761 759 759 43,000
1986/10/17 790 799 770 770 42,000
1986/10/16 789 789 789 789 4,000
1986/10/15 770 780 770 771 18,000
1986/10/14 770 780 770 770 31,000
1986/10/13 784 792 780 780 40,000
1986/10/09 780 789 779 789 36,000
1986/10/08 761 765 760 765 58,000
1986/10/07 770 780 760 760 68,000
1986/10/06 765 775 765 765 27,000
1986/10/04 746 765 746 765 41,000
1986/10/03 745 745 745 745 14,000
1986/10/02 764 769 760 765 37,000
1986/10/01 770 770 764 769 63,000
1986/09/30 751 760 750 760 119,000
1986/09/29 730 740 730 740 53,000
1986/09/27 735 735 729 729 28,000
1986/09/26 745 745 735 736 130,000
1986/09/25 750 750 745 746 118,000
1986/09/24 761 770 741 741 145,000
1986/09/22 780 781 760 770 137,000
1986/09/19 805 820 801 805 55,000
1986/09/18 790 820 790 820 57,000
1986/09/17 799 820 780 780 38,000
1986/09/16 830 830 790 800 24,000
1986/09/12 829 830 822 830 21,000
1986/09/11 850 864 845 861 66,000
1986/09/10 856 860 855 860 69,000
1986/09/09 864 864 850 855 14,000
1986/09/08 860 865 820 865 151,000
1986/09/06 860 860 856 860 25,000
1986/09/05 863 865 851 862 59,000
1986/09/04 890 890 861 861 34,000
1986/09/03 881 890 880 890 15,000
1986/09/02 890 890 870 890 68,000
1986/09/01 889 890 889 890 60,000
1986/08/30 890 890 885 890 34,000
1986/08/29 875 894 875 890 34,000
1986/08/28 885 885 876 885 16,000
1986/08/27 876 885 876 885 19,000
1986/08/26 895 898 881 898 27,000
1986/08/25 900 903 885 895 15,000
1986/08/23 901 910 900 905 17,000
1986/08/22 900 900 890 900 32,000
1986/08/21 880 889 880 886 227,000
1986/08/20 921 921 871 871 208,000
1986/08/19 930 940 911 911 247,000
1986/08/18 921 926 916 920 30,000
1986/08/15 949 949 921 922 162,000
1986/08/14 940 940 930 940 160,000
1986/08/13 940 940 937 940 163,000
1986/08/12 936 940 931 931 87,000
1986/08/11 940 950 935 950 44,000
1986/08/08 940 940 931 940 98,000
1986/08/07 939 940 925 940 48,000
1986/08/06 930 945 911 940 176,000
1986/08/05 911 940 911 930 41,000
1986/08/04 901 924 900 910 45,000
1986/08/02 911 911 900 901 84,000
1986/08/01 913 919 911 915 78,000
1986/07/31 940 940 916 916 132,000
1986/07/30 911 923 911 916 60,000
1986/07/29 937 937 903 912 49,000
1986/07/28 940 949 935 947 121,000
1986/07/26 946 948 940 940 62,000
1986/07/25 954 954 945 947 53,000
1986/07/24 960 969 954 954 127,000
1986/07/23 975 980 970 970 175,000
1986/07/22 975 988 965 975 126,000
1986/07/21 1,000 1,020 965 999 283,000
1986/07/19 1,000 1,020 1,000 1,000 243,000
1986/07/18 974 1,000 970 989 600,000
1986/07/17 950 975 949 960 394,000
1986/07/16 936 950 936 939 171,000
1986/07/15 935 950 930 941 262,000
1986/07/14 935 940 911 929 147,000
1986/07/11 934 940 922 930 114,000
1986/07/10 938 940 920 921 61,000
1986/07/09 945 948 930 940 190,000
1986/07/08 920 949 920 949 264,000
1986/07/07 931 939 929 939 249,000
1986/07/05 926 930 923 926 185,000
1986/07/04 935 940 920 926 345,000
1986/07/03 905 939 902 936 1,350,001
1986/07/02 858 914 851 895 1,119,001
1986/07/01 860 870 855 860 217,000
1986/06/30 848 860 848 860 78,000
1986/06/28 850 855 845 845 80,000
1986/06/27 860 868 840 840 469,000
1986/06/26 854 854 840 850 159,000
1986/06/25 850 859 850 850 114,000
1986/06/24 860 869 850 850 66,000
1986/06/23 870 870 850 869 149,000
1986/06/21 855 870 855 865 99,000
1986/06/20 850 865 850 863 213,000
1986/06/19 862 875 856 862 166,000
1986/06/18 866 869 858 863 546,000
1986/06/17 870 875 865 866 174,000
1986/06/16 866 875 866 875 18,000
1986/06/13 866 875 865 875 187,000
1986/06/12 855 860 855 860 182,000
1986/06/11 856 856 848 856 299,000
1986/06/10 856 860 848 856 335,000
1986/06/09 851 875 851 866 55,000
1986/06/07 855 860 850 853 97,000
1986/06/06 846 875 846 855 188,000
1986/06/05 880 880 865 865 132,000
1986/06/04 876 885 860 861 181,000
1986/06/03 876 890 875 890 234,000
1986/06/02 890 890 875 875 45,000
1986/05/31 880 890 876 890 78,000
1986/05/30 894 894 880 885 102,000
1986/05/29 904 904 874 876 109,000
1986/05/28 899 904 895 904 395,000
1986/05/27 895 910 890 904 721,000
1986/05/26 885 900 875 900 1,031,001
1986/05/24 850 875 849 875 302,000
1986/05/23 829 840 820 840 400,000
1986/05/22 810 832 810 832 299,000
1986/05/21 829 830 811 830 292,000
1986/05/20 820 828 801 801 89,000
1986/05/19 801 838 800 830 242,000
1986/05/17 795 805 795 800 78,000
1986/05/16 829 829 800 815 116,000
1986/05/15 840 840 835 836 116,000
1986/05/14 825 854 821 850 956,001
1986/05/13 837 837 820 831 275,000
1986/05/12 835 847 830 837 393,000
1986/05/09 825 830 818 830 330,000
1986/05/08 828 833 822 828 529,000
1986/05/07 789 818 775 818 319,000
1986/05/06 791 791 775 790 84,000
1986/05/02 785 794 780 787 264,000
1986/05/01 791 791 777 783 206,000
1986/04/30 790 794 784 790 382,000
1986/04/28 786 786 765 782 23,000
1986/04/26 781 787 774 778 79,000
1986/04/25 784 789 778 788 451,000
1986/04/24 775 777 767 774 224,000
1986/04/23 765 765 750 765 56,000
1986/04/22 768 779 755 755 145,000
1986/04/21 759 779 756 768 84,000
1986/04/19 769 770 758 760 74,000
1986/04/18 741 774 740 768 386,000
1986/04/17 724 740 718 738 143,000
1986/04/16 728 730 725 725 79,000
1986/04/15 731 740 720 729 155,000
1986/04/14 720 730 720 725 57,000
1986/04/11 732 746 728 728 417,000
1986/04/10 715 732 700 730 209,000
1986/04/09 714 719 706 715 205,000
1986/04/08 690 715 690 700 393,000
1986/04/07 679 686 677 685 57,000
1986/04/05 675 685 675 685 55,000
1986/04/04 666 680 660 675 116,000
1986/04/03 685 690 660 665 145,000
1986/04/02 700 700 680 685 61,000
1986/04/01 723 723 711 711 52,000
1986/03/31 730 734 720 720 124,000
1986/03/29 694 714 694 714 223,000
1986/03/28 680 685 675 685 193,000
1986/03/27 660 670 650 670 99,000
1986/03/26 663 673 661 670 21,000
1986/03/25 666 680 660 675 89,000
1986/03/24 685 685 662 680 19,000
1986/03/22 685 685 680 685 115,000
1986/03/20 679 682 675 680 161,000
1986/03/19 670 675 646 675 71,000
1986/03/18 680 685 661 680 124,000
1986/03/17 675 680 670 680 61,000
1986/03/15 668 680 668 677 44,000
1986/03/14 675 679 670 670 192,000
1986/03/13 683 683 673 679 140,000
1986/03/12 680 683 675 683 40,000
1986/03/11 675 683 675 678 192,000
1986/03/10 670 675 669 673 155,000
1986/03/07 662 665 660 665 132,000
1986/03/06 665 665 661 661 87,000
1986/03/05 665 670 661 665 41,000
1986/03/04 674 674 660 666 148,000
1986/03/03 675 676 661 665 60,000
1986/03/01 679 679 672 675 54,000
1986/02/28 680 680 670 677 329,000
1986/02/27 670 670 658 670 596,000
1986/02/26 650 670 650 655 573,000
1986/02/25 640 655 640 650 150,000
1986/02/24 637 640 631 637 52,000
1986/02/22 635 644 635 635 25,000
1986/02/21 626 650 626 631 80,000
1986/02/20 630 638 626 630 79,000
1986/02/19 625 630 625 630 46,000
1986/02/18 640 640 630 630 95,000
1986/02/17 641 641 625 632 34,000
1986/02/15 641 645 641 643 29,000
1986/02/14 640 650 640 650 56,000
1986/02/13 650 650 640 650 186,000
1986/02/12 640 650 640 648 279,000
1986/02/10 649 650 644 648 550,000
1986/02/07 633 650 632 644 607,000
1986/02/06 630 638 630 630 85,000
1986/02/05 635 638 630 630 191,000
1986/02/04 633 639 630 635 201,000
1986/02/03 627 634 627 630 391,000
1986/02/01 622 630 622 622 183,000
1986/01/31 623 623 616 616 145,000
1986/01/30 618 625 610 625 334,000
1986/01/29 612 615 603 615 292,000
1986/01/28 600 605 600 605 38,000
1986/01/27 595 600 585 600 10,000
1986/01/25 588 600 588 595 15,000
1986/01/24 590 605 588 605 21,000
1986/01/23 588 590 588 590 16,000
1986/01/22 587 590 580 585 134,000
1986/01/21 592 599 585 599 13,000
1986/01/20 575 590 575 585 101,000
1986/01/18 580 580 575 575 21,000
1986/01/17 590 590 585 585 92,000
1986/01/16 583 590 583 585 44,000
1986/01/14 585 595 580 580 81,000
1986/01/13 595 600 582 582 115,000
1986/01/10 603 603 590 591 97,000
1986/01/09 601 601 600 601 15,000
1986/01/08 605 610 600 610 13,000
1986/01/07 601 620 601 620 6,000
1986/01/06 600 610 600 610 4,000
1986/01/04 596 610 596 610 7,000

このページの先頭へ