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
1992/12/30 780 780 780 780 35,000
1992/12/29 779 780 774 780 10,000
1992/12/28 784 784 775 775 28,000
1992/12/25 765 785 765 785 3,000
1992/12/24 782 790 770 770 26,000
1992/12/22 790 790 782 782 16,000
1992/12/21 763 782 762 782 25,000
1992/12/18 772 772 761 762 44,000
1992/12/17 780 790 780 780 39,000
1992/12/16 805 805 791 791 47,000
1992/12/15 801 810 791 810 36,000
1992/12/14 791 791 791 791 93,000
1992/12/11 756 780 755 780 58,000
1992/12/10 760 763 755 755 80,000
1992/12/09 755 760 750 750 34,000
1992/12/08 760 760 757 760 93,000
1992/12/07 765 765 755 755 9,000
1992/12/04 774 777 745 745 30,000
1992/12/03 800 800 784 784 18,000
1992/12/01 830 830 830 830 5,000
1992/11/30 825 840 824 840 66,000
1992/11/27 840 840 830 830 28,000
1992/11/26 845 850 845 845 24,000
1992/11/25 825 850 825 850 86,000
1992/11/24 820 831 820 830 135,000
1992/11/20 825 825 800 825 15,000
1992/11/19 800 830 799 830 45,000
1992/11/18 768 768 760 768 24,000
1992/11/17 800 800 780 780 33,000
1992/11/16 807 807 800 800 13,000
1992/11/13 810 810 797 797 25,000
1992/11/12 801 801 793 801 9,000
1992/11/11 809 809 801 801 12,000
1992/11/10 837 837 809 809 34,000
1992/11/06 879 879 867 867 20,000
1992/11/05 872 880 872 872 59,000
1992/11/04 855 870 855 870 29,000
1992/11/02 851 855 847 855 7,000
1992/10/30 870 870 857 857 33,000
1992/10/29 875 875 860 860 49,000
1992/10/28 851 856 851 855 25,000
1992/10/27 859 860 852 860 16,000
1992/10/26 860 860 849 849 14,000
1992/10/23 856 860 856 860 23,000
1992/10/22 846 846 846 846 16,000
1992/10/21 845 846 844 846 48,000
1992/10/20 844 849 844 844 6,000
1992/10/19 854 860 844 844 13,000
1992/10/16 844 845 844 844 41,000
1992/10/15 860 860 854 854 39,000
1992/10/14 840 850 840 844 6,000
1992/10/13 840 840 830 840 6,000
1992/10/12 845 845 830 840 9,000
1992/10/09 860 860 845 845 24,000
1992/10/08 840 840 840 840 10,000
1992/10/07 865 865 840 840 15,000
1992/10/06 860 860 840 850 18,000
1992/10/05 845 845 840 840 49,000
1992/10/02 861 861 850 850 24,000
1992/10/01 875 875 872 872 7,000
1992/09/30 849 849 849 849 2,000
1992/09/29 840 850 840 850 47,000
1992/09/28 830 830 830 830 11,000
1992/09/25 813 830 813 830 6,000
1992/09/24 833 833 813 813 24,000
1992/09/22 815 815 813 813 5,000
1992/09/21 819 819 809 809 18,000
1992/09/18 809 809 809 809 40,000
1992/09/17 843 860 843 849 89,000
1992/09/16 880 880 860 860 23,000
1992/09/14 905 905 870 870 77,000
1992/09/11 940 940 909 909 59,000
1992/09/10 940 940 940 940 50,000
1992/09/09 930 930 920 930 45,000
1992/09/08 930 930 925 930 33,000
1992/09/07 920 938 920 938 47,000
1992/09/04 880 930 880 900 34,000
1992/09/03 889 889 877 880 27,000
1992/09/02 900 900 880 880 44,000
1992/09/01 880 889 876 876 76,000
1992/08/31 859 859 859 859 53,000
1992/08/28 814 839 810 839 58,000
1992/08/27 763 794 763 794 23,000
1992/08/26 765 765 759 759 9,000
1992/08/25 765 765 755 755 32,000
1992/08/24 755 755 755 755 16,000
1992/08/21 722 752 721 752 31,000
1992/08/20 670 703 670 702 150,000
1992/08/19 699 699 670 670 35,000
1992/08/18 680 680 680 680 27,000
1992/08/17 710 710 680 680 34,000
1992/08/14 669 670 669 670 4,000
1992/08/13 708 709 700 700 5,000
1992/08/12 752 752 752 752 11,000
1992/08/11 763 763 762 762 5,000
1992/08/10 774 774 774 774 37,000
1992/08/07 774 774 764 764 20,000
1992/08/06 765 765 760 764 108,000
1992/08/05 757 757 756 756 20,000
1992/08/04 751 751 750 750 5,000
1992/08/03 770 770 770 770 1,000
1992/07/31 751 759 750 750 49,000
1992/07/30 750 760 750 750 48,000
1992/07/29 789 789 740 740 85,000
1992/07/28 806 806 777 777 74,000
1992/07/27 795 795 790 790 3,000
1992/07/24 825 825 805 805 17,000
1992/07/23 840 840 820 820 11,000
1992/07/22 830 830 829 830 89,000
1992/07/21 832 832 825 830 14,000
1992/07/20 841 842 830 842 26,000
1992/07/17 850 850 841 841 13,000
1992/07/16 850 850 850 850 1,000
1992/07/15 851 859 851 851 56,000
1992/07/14 865 865 847 847 37,000
1992/07/13 845 870 845 865 16,000
1992/07/10 849 849 840 845 124,000
1992/07/09 830 830 829 829 16,000
1992/07/08 838 838 821 830 35,000
1992/07/07 830 831 830 830 38,000
1992/07/06 850 850 830 849 81,000
1992/07/03 850 850 850 850 29,000
1992/07/02 830 840 830 840 32,000
1992/07/01 820 820 820 820 26,000
1992/06/29 900 900 880 880 29,000
1992/06/26 910 910 890 890 111,000
1992/06/25 902 905 900 901 93,000
1992/06/24 910 910 902 902 17,000
1992/06/23 910 910 906 910 18,000
1992/06/22 904 905 904 905 16,000
1992/06/19 905 905 901 905 30,000
1992/06/18 915 915 901 901 37,000
1992/06/17 915 915 915 915 11,000
1992/06/16 915 915 915 915 11,000
1992/06/15 901 902 901 901 16,000
1992/06/12 940 940 901 901 92,000
1992/06/11 935 935 926 926 15,000
1992/06/10 950 950 935 935 36,000
1992/06/09 925 935 925 935 28,000
1992/06/08 925 926 925 925 31,000
1992/06/05 925 935 925 935 16,000
1992/06/04 936 936 925 925 18,000
1992/06/03 926 930 922 926 102,000
1992/06/02 926 926 926 926 1,000
1992/06/01 949 949 925 925 81,000
1992/05/29 949 949 940 940 68,000
1992/05/28 940 944 940 940 42,000
1992/05/27 941 950 925 930 258,000
1992/05/26 948 949 941 941 108,000
1992/05/25 931 949 931 941 26,000
1992/05/22 925 930 921 927 78,000
1992/05/21 917 930 914 930 91,000
1992/05/20 895 905 895 900 50,000
1992/05/19 872 875 861 875 103,000
1992/05/18 870 870 860 869 20,000
1992/05/15 904 904 895 895 99,000
1992/05/14 905 905 900 900 84,000
1992/05/13 914 914 901 905 112,000
1992/05/12 870 909 870 900 127,000
1992/05/11 843 860 843 850 113,000
1992/05/08 815 840 815 833 223,000
1992/05/07 810 820 805 820 82,000
1992/05/06 776 810 776 810 58,000
1992/05/01 780 786 780 786 21,000
1992/04/30 800 810 780 780 120,000
1992/04/28 760 780 760 780 71,000
1992/04/27 800 800 770 770 89,000
1992/04/24 815 815 799 799 84,000
1992/04/23 804 819 803 819 29,000
1992/04/22 806 815 805 810 10,000
1992/04/21 820 820 802 805 5,000
1992/04/20 830 832 830 830 54,000
1992/04/17 835 840 829 830 105,000
1992/04/16 845 845 835 835 59,000
1992/04/15 840 845 835 835 62,000
1992/04/14 800 815 780 810 63,000
1992/04/13 830 830 811 811 13,000
1992/04/10 830 835 811 811 65,000
1992/04/09 810 810 800 810 44,000
1992/04/08 850 850 801 801 23,000
1992/04/07 851 851 850 850 20,000
1992/04/06 855 860 850 860 11,000
1992/04/03 850 851 830 850 170,000
1992/04/02 879 886 831 843 28,000
1992/04/01 900 910 887 888 63,000
1992/03/31 920 930 900 900 133,000
1992/03/30 920 920 920 920 37,000
1992/03/27 920 928 910 910 110,000
1992/03/26 920 926 903 903 43,000
1992/03/25 929 930 905 910 40,000
1992/03/24 951 953 930 930 38,000
1992/03/23 960 960 940 940 31,000
1992/03/19 940 950 930 940 120,000
1992/03/18 980 980 940 940 115,000
1992/03/17 980 990 979 980 27,000
1992/03/16 1,000 1,030 990 1,030 23,000
1992/03/13 981 990 980 980 27,000
1992/03/12 980 990 980 990 17,000
1992/03/11 990 1,000 990 1,000 86,000
1992/03/10 1,030 1,030 995 995 18,000
1992/03/09 1,000 1,000 1,000 1,000 26,000
1992/03/06 1,020 1,020 990 1,000 204,000
1992/03/05 1,010 1,030 1,010 1,010 85,000
1992/03/04 1,050 1,050 1,010 1,010 16,000
1992/03/03 1,050 1,050 1,050 1,050 33,000
1992/03/02 1,070 1,100 1,050 1,050 31,000
1992/02/28 1,040 1,070 1,040 1,050 26,000
1992/02/27 1,040 1,060 1,020 1,040 40,000
1992/02/26 1,010 1,050 1,010 1,040 24,000
1992/02/25 1,010 1,030 1,000 1,020 7,000
1992/02/24 1,040 1,040 1,010 1,010 31,000
1992/02/21 1,040 1,040 1,040 1,040 11,000
1992/02/20 1,000 1,020 1,000 1,010 72,000
1992/02/19 1,030 1,030 1,000 1,000 119,000
1992/02/18 1,030 1,040 1,020 1,020 12,000
1992/02/17 1,080 1,080 1,050 1,050 27,000
1992/02/14 1,060 1,070 1,050 1,050 99,000
1992/02/13 1,060 1,080 1,060 1,070 29,000
1992/02/12 1,090 1,090 1,060 1,060 27,000
1992/02/10 1,100 1,100 1,080 1,100 36,000
1992/02/07 1,100 1,100 1,080 1,080 42,000
1992/02/06 1,080 1,100 1,080 1,100 29,000
1992/02/05 1,100 1,100 1,060 1,060 38,000
1992/02/04 1,100 1,100 1,080 1,090 23,000
1992/02/03 1,160 1,160 1,110 1,110 45,000
1992/01/31 1,130 1,160 1,130 1,160 39,000
1992/01/30 1,130 1,130 1,110 1,130 97,000
1992/01/29 1,070 1,130 1,070 1,130 102,000
1992/01/28 1,060 1,070 1,060 1,070 94,000
1992/01/27 1,070 1,070 1,050 1,050 198,000
1992/01/24 1,070 1,080 1,070 1,070 99,000
1992/01/23 1,080 1,080 1,050 1,070 145,000
1992/01/22 1,030 1,070 1,010 1,060 145,000
1992/01/21 1,060 1,060 1,000 1,000 76,000
1992/01/20 1,050 1,070 1,010 1,010 20,000
1992/01/17 1,090 1,090 1,080 1,080 6,000
1992/01/16 1,120 1,120 1,100 1,100 23,000
1992/01/14 1,150 1,150 1,100 1,100 34,000
1992/01/13 1,160 1,160 1,100 1,110 38,000
1992/01/10 1,200 1,200 1,170 1,170 52,000
1992/01/09 1,180 1,180 1,180 1,180 49,000
1992/01/08 1,210 1,210 1,180 1,180 35,000
1992/01/07 1,250 1,250 1,190 1,200 20,000
1992/01/06 1,220 1,230 1,220 1,230 12,000

このページの先頭へ