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 |
|---|---|---|---|---|---|
| 1988/12/28 | 950 | 970 | 930 | 931 | 101,000 |
| 1988/12/27 | 950 | 958 | 940 | 950 | 82,000 |
| 1988/12/26 | 950 | 950 | 940 | 940 | 26,000 |
| 1988/12/24 | 960 | 960 | 945 | 945 | 17,000 |
| 1988/12/23 | 960 | 968 | 943 | 960 | 598,000 |
| 1988/12/22 | 960 | 960 | 945 | 960 | 120,000 |
| 1988/12/21 | 950 | 955 | 949 | 955 | 87,000 |
| 1988/12/20 | 951 | 957 | 939 | 950 | 99,000 |
| 1988/12/19 | 956 | 957 | 950 | 950 | 74,000 |
| 1988/12/16 | 962 | 962 | 946 | 957 | 46,000 |
| 1988/12/15 | 955 | 968 | 955 | 960 | 94,000 |
| 1988/12/14 | 941 | 959 | 941 | 959 | 23,000 |
| 1988/12/13 | 959 | 959 | 940 | 940 | 36,000 |
| 1988/12/12 | 950 | 960 | 949 | 960 | 120,000 |
| 1988/12/09 | 959 | 959 | 945 | 945 | 52,000 |
| 1988/12/08 | 970 | 970 | 961 | 961 | 48,000 |
| 1988/12/07 | 945 | 974 | 945 | 974 | 64,000 |
| 1988/12/06 | 969 | 969 | 935 | 936 | 46,000 |
| 1988/12/05 | 975 | 977 | 950 | 950 | 71,000 |
| 1988/12/03 | 960 | 975 | 960 | 975 | 53,000 |
| 1988/12/02 | 951 | 963 | 950 | 963 | 310,000 |
| 1988/12/01 | 922 | 969 | 922 | 963 | 138,000 |
| 1988/11/30 | 915 | 928 | 915 | 920 | 102,000 |
| 1988/11/29 | 899 | 925 | 899 | 915 | 89,000 |
| 1988/11/28 | 903 | 904 | 890 | 903 | 108,000 |
| 1988/11/26 | 904 | 910 | 899 | 905 | 49,000 |
| 1988/11/26 | 1 -> 1.06 分割 | ||||
| 1988/11/25 | 967 | 967 | 952 | 960 | 98,000 |
| 1988/11/24 | 970 | 970 | 959 | 962 | 65,000 |
| 1988/11/22 | 948 | 959 | 938 | 959 | 198,000 |
| 1988/11/21 | 951 | 958 | 938 | 938 | 299,000 |
| 1988/11/18 | 945 | 960 | 945 | 960 | 63,000 |
| 1988/11/17 | 946 | 960 | 946 | 950 | 75,000 |
| 1988/11/16 | 951 | 951 | 939 | 940 | 197,000 |
| 1988/11/15 | 951 | 955 | 951 | 951 | 49,000 |
| 1988/11/14 | 960 | 960 | 940 | 950 | 70,000 |
| 1988/11/11 | 962 | 965 | 959 | 965 | 48,000 |
| 1988/11/10 | 969 | 969 | 950 | 961 | 23,000 |
| 1988/11/09 | 950 | 970 | 950 | 969 | 14,000 |
| 1988/11/08 | 948 | 948 | 940 | 946 | 12,000 |
| 1988/11/07 | 949 | 950 | 945 | 948 | 23,000 |
| 1988/11/05 | 937 | 950 | 937 | 950 | 11,000 |
| 1988/11/04 | 960 | 960 | 937 | 937 | 44,000 |
| 1988/11/02 | 945 | 955 | 945 | 955 | 57,000 |
| 1988/11/01 | 949 | 950 | 940 | 950 | 17,000 |
| 1988/10/31 | 969 | 970 | 950 | 950 | 54,000 |
| 1988/10/29 | 950 | 959 | 945 | 959 | 39,000 |
| 1988/10/28 | 914 | 925 | 913 | 925 | 27,000 |
| 1988/10/27 | 911 | 920 | 905 | 913 | 127,000 |
| 1988/10/26 | 926 | 926 | 911 | 911 | 65,000 |
| 1988/10/25 | 930 | 930 | 924 | 925 | 227,000 |
| 1988/10/24 | 943 | 943 | 931 | 935 | 18,000 |
| 1988/10/22 | 945 | 945 | 940 | 940 | 19,000 |
| 1988/10/21 | 940 | 950 | 940 | 945 | 17,000 |
| 1988/10/20 | 951 | 951 | 945 | 945 | 40,000 |
| 1988/10/19 | 948 | 950 | 940 | 950 | 28,000 |
| 1988/10/18 | 950 | 950 | 940 | 940 | 56,000 |
| 1988/10/17 | 955 | 960 | 942 | 950 | 37,000 |
| 1988/10/14 | 950 | 950 | 930 | 950 | 70,000 |
| 1988/10/13 | 980 | 980 | 950 | 950 | 35,000 |
| 1988/10/12 | 960 | 960 | 958 | 960 | 14,000 |
| 1988/10/11 | 950 | 950 | 950 | 950 | 13,000 |
| 1988/10/07 | 970 | 970 | 940 | 940 | 33,000 |
| 1988/10/06 | 971 | 971 | 951 | 964 | 22,000 |
| 1988/10/05 | 960 | 961 | 950 | 961 | 61,000 |
| 1988/10/04 | 960 | 975 | 955 | 955 | 38,000 |
| 1988/10/03 | 970 | 975 | 947 | 950 | 142,000 |
| 1988/10/01 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 |
| 1988/09/30 | 975 | 1,000 | 974 | 1,000 | 236,000 |
| 1988/09/29 | 961 | 970 | 961 | 965 | 18,000 |
| 1988/09/28 | 984 | 984 | 965 | 970 | 34,000 |
| 1988/09/27 | 980 | 990 | 980 | 980 | 70,000 |
| 1988/09/26 | 981 | 985 | 975 | 985 | 21,000 |
| 1988/09/24 | 981 | 981 | 950 | 950 | 24,000 |
| 1988/09/22 | 980 | 982 | 971 | 978 | 106,000 |
| 1988/09/21 | 981 | 999 | 970 | 970 | 75,000 |
| 1988/09/20 | 1,010 | 1,030 | 980 | 980 | 65,000 |
| 1988/09/19 | 990 | 1,020 | 980 | 1,020 | 1,236,000 |
| 1988/09/16 | 1,010 | 1,010 | 980 | 980 | 32,000 |
| 1988/09/14 | 1,020 | 1,020 | 1,000 | 1,010 | 39,000 |
| 1988/09/13 | 1,020 | 1,030 | 1,000 | 1,010 | 74,000 |
| 1988/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1988/09/09 | 1,020 | 1,030 | 1,020 | 1,020 | 76,000 |
| 1988/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 |
| 1988/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 41,000 |
| 1988/09/06 | 1,010 | 1,010 | 1,000 | 1,000 | 39,000 |
| 1988/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 56,000 |
| 1988/09/03 | 1,010 | 1,020 | 1,000 | 1,020 | 82,000 |
| 1988/09/02 | 1,010 | 1,020 | 999 | 1,000 | 48,000 |
| 1988/09/01 | 1,040 | 1,050 | 1,020 | 1,020 | 156,000 |
| 1988/08/31 | 1,050 | 1,060 | 1,030 | 1,050 | 338,000 |
| 1988/08/30 | 1,010 | 1,030 | 1,010 | 1,030 | 48,000 |
| 1988/08/29 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1988/08/27 | 1,030 | 1,040 | 1,030 | 1,040 | 14,000 |
| 1988/08/26 | 1,010 | 1,040 | 1,010 | 1,030 | 39,000 |
| 1988/08/25 | 1,030 | 1,030 | 1,010 | 1,030 | 44,000 |
| 1988/08/24 | 1,030 | 1,040 | 1,010 | 1,010 | 80,000 |
| 1988/08/23 | 1,040 | 1,050 | 1,020 | 1,020 | 116,000 |
| 1988/08/22 | 1,040 | 1,040 | 1,020 | 1,030 | 85,000 |
| 1988/08/19 | 1,030 | 1,040 | 1,020 | 1,040 | 82,000 |
| 1988/08/18 | 1,030 | 1,040 | 1,020 | 1,020 | 148,000 |
| 1988/08/17 | 1,060 | 1,060 | 1,040 | 1,060 | 169,000 |
| 1988/08/16 | 1,050 | 1,060 | 1,030 | 1,060 | 156,000 |
| 1988/08/15 | 1,020 | 1,040 | 1,020 | 1,040 | 67,000 |
| 1988/08/12 | 1,050 | 1,060 | 1,040 | 1,050 | 60,000 |
| 1988/08/11 | 1,040 | 1,050 | 1,030 | 1,050 | 63,000 |
| 1988/08/10 | 1,050 | 1,050 | 1,000 | 1,000 | 213,000 |
| 1988/08/09 | 1,070 | 1,080 | 1,060 | 1,070 | 142,000 |
| 1988/08/08 | 1,060 | 1,130 | 1,040 | 1,050 | 1,294,000 |
| 1988/08/06 | 1,060 | 1,070 | 1,050 | 1,060 | 80,000 |
| 1988/08/05 | 1,070 | 1,070 | 1,050 | 1,070 | 151,000 |
| 1988/08/04 | 1,050 | 1,070 | 1,050 | 1,070 | 379,000 |
| 1988/08/03 | 1,050 | 1,100 | 1,050 | 1,050 | 798,000 |
| 1988/08/02 | 1,040 | 1,050 | 1,010 | 1,030 | 208,000 |
| 1988/08/01 | 1,030 | 1,030 | 1,000 | 1,020 | 141,000 |
| 1988/07/30 | 1,020 | 1,030 | 1,010 | 1,010 | 44,000 |
| 1988/07/29 | 1,010 | 1,030 | 999 | 1,030 | 301,000 |
| 1988/07/28 | 1,020 | 1,020 | 999 | 999 | 139,000 |
| 1988/07/27 | 1,020 | 1,030 | 1,000 | 1,010 | 143,000 |
| 1988/07/26 | 1,020 | 1,030 | 1,010 | 1,030 | 194,000 |
| 1988/07/25 | 1,010 | 1,020 | 990 | 990 | 81,000 |
| 1988/07/23 | 999 | 1,010 | 990 | 1,010 | 52,000 |
| 1988/07/22 | 1,020 | 1,020 | 1,000 | 1,000 | 122,000 |
| 1988/07/21 | 1,030 | 1,030 | 999 | 1,010 | 152,000 |
| 1988/07/20 | 1,030 | 1,040 | 1,000 | 1,020 | 166,000 |
| 1988/07/19 | 1,040 | 1,040 | 1,010 | 1,020 | 127,000 |
| 1988/07/18 | 1,070 | 1,070 | 1,030 | 1,030 | 226,000 |
| 1988/07/15 | 1,090 | 1,100 | 1,030 | 1,030 | 738,000 |
| 1988/07/14 | 1,070 | 1,080 | 1,050 | 1,060 | 294,000 |
| 1988/07/13 | 1,090 | 1,090 | 1,060 | 1,070 | 431,000 |
| 1988/07/12 | 1,080 | 1,100 | 1,060 | 1,090 | 1,140,000 |
| 1988/07/11 | 1,100 | 1,110 | 1,070 | 1,100 | 487,000 |
| 1988/07/08 | 1,080 | 1,120 | 1,060 | 1,090 | 1,643,000 |
| 1988/07/07 | 1,060 | 1,080 | 1,050 | 1,070 | 817,000 |
| 1988/07/06 | 1,020 | 1,080 | 1,020 | 1,040 | 913,000 |
| 1988/07/05 | 1,010 | 1,030 | 1,000 | 1,020 | 307,000 |
| 1988/07/04 | 986 | 1,000 | 986 | 986 | 50,000 |
| 1988/07/02 | 990 | 1,000 | 990 | 996 | 35,000 |
| 1988/07/01 | 999 | 1,010 | 985 | 1,010 | 287,000 |
| 1988/06/30 | 1,010 | 1,010 | 985 | 999 | 120,000 |
| 1988/06/29 | 1,010 | 1,010 | 979 | 1,010 | 113,000 |
| 1988/06/28 | 1,000 | 1,010 | 995 | 1,010 | 186,000 |
| 1988/06/27 | 1,020 | 1,020 | 1,010 | 1,010 | 125,000 |
| 1988/06/25 | 1,020 | 1,030 | 1,020 | 1,030 | 66,000 |
| 1988/06/24 | 1,030 | 1,030 | 1,020 | 1,020 | 91,000 |
| 1988/06/23 | 1,030 | 1,030 | 1,020 | 1,030 | 55,000 |
| 1988/06/22 | 1,040 | 1,040 | 1,020 | 1,020 | 232,000 |
| 1988/06/21 | 1,030 | 1,040 | 1,020 | 1,020 | 209,000 |
| 1988/06/20 | 1,020 | 1,030 | 1,020 | 1,030 | 99,000 |
| 1988/06/17 | 1,030 | 1,030 | 1,010 | 1,020 | 334,000 |
| 1988/06/16 | 1,020 | 1,050 | 1,020 | 1,030 | 194,000 |
| 1988/06/15 | 1,030 | 1,050 | 1,020 | 1,040 | 157,000 |
| 1988/06/14 | 1,040 | 1,040 | 1,010 | 1,040 | 105,000 |
| 1988/06/13 | 1,050 | 1,050 | 1,030 | 1,040 | 100,000 |
| 1988/06/10 | 1,040 | 1,050 | 1,010 | 1,010 | 136,000 |
| 1988/06/09 | 1,040 | 1,050 | 1,030 | 1,040 | 93,000 |
| 1988/06/08 | 1,060 | 1,070 | 1,050 | 1,060 | 183,000 |
| 1988/06/07 | 1,040 | 1,070 | 1,040 | 1,070 | 322,000 |
| 1988/06/06 | 1,070 | 1,070 | 1,030 | 1,060 | 240,000 |
| 1988/06/04 | 1,060 | 1,070 | 1,060 | 1,060 | 187,000 |
| 1988/06/03 | 1,060 | 1,070 | 1,050 | 1,070 | 573,000 |
| 1988/06/02 | 1,030 | 1,060 | 1,010 | 1,050 | 686,000 |
| 1988/06/01 | 1,060 | 1,070 | 1,020 | 1,040 | 613,000 |
| 1988/05/31 | 1,070 | 1,110 | 1,010 | 1,050 | 1,372,000 |
| 1988/05/30 | 982 | 1,080 | 981 | 1,070 | 1,976,000 |
| 1988/05/28 | 981 | 990 | 976 | 980 | 108,000 |
| 1988/05/27 | 995 | 998 | 986 | 990 | 164,000 |
| 1988/05/26 | 998 | 998 | 985 | 990 | 121,000 |
| 1988/05/25 | 986 | 995 | 981 | 990 | 227,000 |
| 1988/05/24 | 980 | 986 | 975 | 985 | 263,000 |
| 1988/05/23 | 980 | 980 | 970 | 975 | 158,000 |
| 1988/05/20 | 979 | 985 | 978 | 980 | 84,000 |
| 1988/05/19 | 980 | 980 | 960 | 975 | 157,000 |
| 1988/05/18 | 990 | 990 | 970 | 970 | 85,000 |
| 1988/05/17 | 985 | 993 | 985 | 985 | 170,000 |
| 1988/05/16 | 995 | 995 | 981 | 990 | 43,000 |
| 1988/05/13 | 980 | 995 | 980 | 985 | 76,000 |
| 1988/05/12 | 965 | 985 | 960 | 975 | 65,000 |
| 1988/05/11 | 995 | 1,000 | 966 | 975 | 163,000 |
| 1988/05/10 | 995 | 995 | 985 | 993 | 199,000 |
| 1988/05/09 | 998 | 1,000 | 981 | 985 | 99,000 |
| 1988/05/07 | 1,000 | 1,000 | 996 | 1,000 | 72,000 |
| 1988/05/06 | 1,010 | 1,010 | 991 | 998 | 212,000 |
| 1988/05/02 | 1,010 | 1,020 | 990 | 1,010 | 358,000 |
| 1988/04/30 | 1,010 | 1,020 | 1,000 | 1,010 | 268,000 |
| 1988/04/28 | 985 | 1,020 | 980 | 1,020 | 1,116,000 |
| 1988/04/27 | 960 | 1,010 | 956 | 976 | 761,000 |
| 1988/04/26 | 940 | 955 | 938 | 950 | 456,000 |
| 1988/04/25 | 939 | 940 | 936 | 940 | 66,000 |
| 1988/04/23 | 935 | 940 | 935 | 936 | 28,000 |
| 1988/04/22 | 933 | 940 | 931 | 940 | 128,000 |
| 1988/04/21 | 935 | 940 | 932 | 940 | 108,000 |
| 1988/04/20 | 940 | 940 | 932 | 936 | 108,000 |
| 1988/04/19 | 940 | 940 | 934 | 934 | 75,000 |
| 1988/04/18 | 940 | 945 | 938 | 939 | 83,000 |
| 1988/04/15 | 935 | 945 | 934 | 940 | 199,000 |
| 1988/04/14 | 940 | 950 | 937 | 941 | 91,000 |
| 1988/04/13 | 945 | 945 | 934 | 945 | 57,000 |
| 1988/04/12 | 950 | 950 | 934 | 934 | 228,000 |
| 1988/04/11 | 950 | 950 | 945 | 950 | 398,000 |
| 1988/04/08 | 945 | 950 | 935 | 949 | 222,000 |
| 1988/04/07 | 950 | 954 | 935 | 950 | 393,000 |
| 1988/04/06 | 925 | 960 | 925 | 950 | 664,000 |
| 1988/04/05 | 920 | 924 | 915 | 917 | 138,000 |
| 1988/04/04 | 925 | 925 | 910 | 910 | 67,000 |
| 1988/04/02 | 920 | 923 | 910 | 915 | 41,000 |
| 1988/04/01 | 914 | 918 | 905 | 910 | 33,000 |
| 1988/03/31 | 919 | 925 | 900 | 924 | 113,000 |
| 1988/03/30 | 915 | 919 | 900 | 900 | 118,000 |
| 1988/03/29 | 910 | 910 | 900 | 910 | 38,000 |
| 1988/03/28 | 910 | 910 | 904 | 905 | 18,000 |
| 1988/03/26 | 910 | 910 | 904 | 910 | 134,000 |
| 1988/03/25 | 916 | 916 | 900 | 910 | 172,000 |
| 1988/03/24 | 925 | 925 | 911 | 911 | 77,000 |
| 1988/03/23 | 924 | 925 | 918 | 920 | 96,000 |
| 1988/03/22 | 911 | 930 | 910 | 930 | 121,000 |
| 1988/03/18 | 918 | 919 | 910 | 912 | 164,000 |
| 1988/03/17 | 915 | 930 | 915 | 924 | 221,000 |
| 1988/03/16 | 919 | 920 | 915 | 916 | 35,000 |
| 1988/03/15 | 930 | 930 | 910 | 923 | 35,000 |
| 1988/03/14 | 935 | 935 | 916 | 929 | 106,000 |
| 1988/03/11 | 930 | 930 | 905 | 917 | 204,000 |
| 1988/03/10 | 926 | 935 | 925 | 935 | 82,000 |
| 1988/03/09 | 934 | 935 | 925 | 925 | 78,000 |
| 1988/03/08 | 941 | 941 | 921 | 925 | 74,000 |
| 1988/03/07 | 950 | 950 | 935 | 944 | 59,000 |
| 1988/03/05 | 950 | 955 | 935 | 950 | 656,000 |
| 1988/03/04 | 925 | 949 | 910 | 948 | 437,000 |
| 1988/03/03 | 920 | 923 | 915 | 915 | 113,000 |
| 1988/03/02 | 910 | 925 | 890 | 925 | 360,000 |
| 1988/03/01 | 919 | 919 | 910 | 911 | 121,000 |
| 1988/02/29 | 910 | 915 | 910 | 910 | 68,000 |
| 1988/02/27 | 919 | 925 | 900 | 900 | 133,000 |
| 1988/02/26 | 905 | 940 | 900 | 929 | 1,404,000 |
| 1988/02/25 | 875 | 905 | 870 | 895 | 269,000 |
| 1988/02/24 | 895 | 895 | 882 | 882 | 190,000 |
| 1988/02/23 | 890 | 899 | 890 | 895 | 170,000 |
| 1988/02/22 | 905 | 924 | 897 | 897 | 598,000 |
| 1988/02/19 | 900 | 910 | 895 | 900 | 280,000 |
| 1988/02/18 | 900 | 907 | 890 | 898 | 126,000 |
| 1988/02/17 | 900 | 910 | 900 | 910 | 336,000 |
| 1988/02/16 | 904 | 925 | 902 | 902 | 851,000 |
| 1988/02/15 | 904 | 904 | 890 | 904 | 233,000 |
| 1988/02/12 | 890 | 900 | 884 | 900 | 417,000 |
| 1988/02/10 | 870 | 898 | 841 | 898 | 340,000 |
| 1988/02/09 | 860 | 870 | 860 | 863 | 140,000 |
| 1988/02/08 | 881 | 890 | 865 | 866 | 146,000 |
| 1988/02/06 | 885 | 890 | 880 | 882 | 152,000 |
| 1988/02/05 | 900 | 902 | 880 | 894 | 604,000 |
| 1988/02/04 | 875 | 908 | 875 | 894 | 891,000 |
| 1988/02/03 | 902 | 909 | 881 | 885 | 1,373,000 |
| 1988/02/02 | 850 | 907 | 850 | 897 | 2,712,001 |
| 1988/02/01 | 845 | 845 | 840 | 842 | 136,000 |
| 1988/01/30 | 835 | 845 | 825 | 835 | 261,000 |
| 1988/01/29 | 813 | 835 | 812 | 830 | 126,000 |
| 1988/01/28 | 820 | 820 | 803 | 810 | 66,000 |
| 1988/01/27 | 800 | 810 | 800 | 810 | 111,000 |
| 1988/01/26 | 826 | 835 | 810 | 810 | 199,000 |
| 1988/01/25 | 836 | 836 | 820 | 820 | 85,000 |
| 1988/01/23 | 831 | 840 | 825 | 825 | 147,000 |
| 1988/01/22 | 836 | 840 | 823 | 827 | 146,000 |
| 1988/01/21 | 830 | 839 | 820 | 834 | 379,000 |
| 1988/01/20 | 809 | 829 | 809 | 829 | 217,000 |
| 1988/01/19 | 801 | 819 | 800 | 810 | 60,000 |
| 1988/01/18 | 833 | 833 | 792 | 795 | 164,000 |
| 1988/01/14 | 820 | 830 | 816 | 820 | 461,000 |
| 1988/01/13 | 826 | 826 | 801 | 820 | 382,000 |
| 1988/01/12 | 825 | 840 | 810 | 820 | 1,273,000 |
| 1988/01/11 | 799 | 835 | 798 | 810 | 776,000 |
| 1988/01/08 | 770 | 785 | 770 | 783 | 195,000 |
| 1988/01/07 | 760 | 780 | 760 | 780 | 84,000 |
| 1988/01/06 | 751 | 780 | 745 | 780 | 101,000 |
| 1988/01/05 | 765 | 765 | 741 | 750 | 69,000 |
| 1988/01/04 | 750 | 760 | 750 | 758 | 18,000 |