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 |
---|---|---|---|---|---|
1994/12/30 | 899 | 899 | 894 | 899 | 12,000 |
1994/12/29 | 880 | 880 | 880 | 880 | 48,000 |
1994/12/28 | 880 | 880 | 858 | 870 | 135,000 |
1994/12/27 | 880 | 880 | 880 | 880 | 46,000 |
1994/12/26 | 880 | 880 | 871 | 880 | 20,000 |
1994/12/22 | 860 | 880 | 857 | 880 | 60,000 |
1994/12/21 | 857 | 860 | 857 | 860 | 28,000 |
1994/12/20 | 840 | 860 | 840 | 860 | 83,000 |
1994/12/19 | 841 | 841 | 831 | 831 | 88,000 |
1994/12/16 | 830 | 830 | 830 | 830 | 20,000 |
1994/12/15 | 849 | 860 | 849 | 860 | 82,000 |
1994/12/14 | 821 | 822 | 821 | 822 | 8,000 |
1994/12/13 | 852 | 852 | 841 | 841 | 7,000 |
1994/12/12 | 853 | 876 | 842 | 842 | 94,000 |
1994/12/09 | 852 | 852 | 852 | 852 | 44,000 |
1994/12/08 | 875 | 875 | 872 | 872 | 18,000 |
1994/12/07 | 870 | 875 | 867 | 875 | 51,000 |
1994/12/06 | 862 | 870 | 862 | 870 | 14,000 |
1994/12/05 | 873 | 875 | 865 | 865 | 21,000 |
1994/12/02 | 874 | 874 | 870 | 873 | 15,000 |
1994/12/01 | 854 | 875 | 854 | 860 | 117,000 |
1994/11/30 | 845 | 854 | 845 | 854 | 17,000 |
1994/11/29 | 840 | 845 | 840 | 845 | 19,000 |
1994/11/28 | 855 | 855 | 840 | 840 | 15,000 |
1994/11/25 | 845 | 846 | 845 | 845 | 12,000 |
1994/11/24 | 865 | 874 | 862 | 871 | 40,000 |
1994/11/22 | 875 | 875 | 875 | 875 | 21,000 |
1994/11/21 | 900 | 905 | 889 | 889 | 16,000 |
1994/11/18 | 900 | 900 | 890 | 900 | 34,000 |
1994/11/17 | 890 | 910 | 885 | 910 | 45,000 |
1994/11/16 | 890 | 890 | 890 | 890 | 12,000 |
1994/11/15 | 890 | 890 | 890 | 890 | 22,000 |
1994/11/14 | 865 | 865 | 865 | 865 | 8,000 |
1994/11/11 | 850 | 880 | 850 | 870 | 57,000 |
1994/11/10 | 870 | 870 | 850 | 850 | 19,000 |
1994/11/09 | 878 | 878 | 870 | 870 | 46,000 |
1994/11/08 | 877 | 877 | 877 | 877 | 29,000 |
1994/11/07 | 879 | 880 | 875 | 875 | 16,000 |
1994/11/04 | 895 | 895 | 880 | 880 | 15,000 |
1994/11/02 | 900 | 903 | 895 | 895 | 53,000 |
1994/11/01 | 889 | 900 | 879 | 895 | 9,000 |
1994/10/31 | 881 | 895 | 881 | 894 | 43,000 |
1994/10/28 | 881 | 881 | 861 | 861 | 15,000 |
1994/10/27 | 858 | 861 | 858 | 861 | 12,000 |
1994/10/26 | 854 | 859 | 834 | 859 | 15,000 |
1994/10/25 | 849 | 859 | 848 | 859 | 14,000 |
1994/10/24 | 859 | 860 | 859 | 859 | 8,000 |
1994/10/21 | 848 | 859 | 848 | 859 | 23,000 |
1994/10/20 | 852 | 858 | 842 | 858 | 41,000 |
1994/10/19 | 870 | 870 | 852 | 852 | 17,000 |
1994/10/18 | 887 | 887 | 870 | 870 | 4,000 |
1994/10/17 | 892 | 892 | 881 | 888 | 49,000 |
1994/10/14 | 892 | 892 | 891 | 891 | 43,000 |
1994/10/13 | 868 | 892 | 868 | 892 | 11,000 |
1994/10/12 | 887 | 892 | 887 | 892 | 99,000 |
1994/10/11 | 889 | 889 | 889 | 889 | 34,000 |
1994/10/07 | 889 | 889 | 889 | 889 | 34,000 |
1994/10/06 | 889 | 889 | 889 | 889 | 38,000 |
1994/10/05 | 881 | 897 | 876 | 897 | 10,000 |
1994/10/04 | 900 | 900 | 890 | 900 | 18,000 |
1994/10/03 | 881 | 910 | 881 | 910 | 19,000 |
1994/09/30 | 855 | 865 | 855 | 865 | 8,000 |
1994/09/29 | 852 | 852 | 842 | 851 | 67,000 |
1994/09/28 | 852 | 852 | 826 | 842 | 37,000 |
1994/09/27 | 879 | 881 | 851 | 862 | 23,000 |
1994/09/26 | 905 | 905 | 878 | 881 | 20,000 |
1994/09/22 | 915 | 915 | 915 | 915 | 114,000 |
1994/09/21 | 870 | 895 | 870 | 895 | 56,000 |
1994/09/20 | 883 | 883 | 877 | 877 | 39,000 |
1994/09/19 | 884 | 889 | 876 | 886 | 22,000 |
1994/09/16 | 914 | 914 | 903 | 914 | 39,000 |
1994/09/14 | 915 | 915 | 904 | 904 | 19,000 |
1994/09/13 | 866 | 905 | 866 | 905 | 21,000 |
1994/09/12 | 866 | 877 | 866 | 866 | 8,000 |
1994/09/09 | 870 | 876 | 870 | 876 | 52,000 |
1994/09/08 | 892 | 898 | 877 | 879 | 40,000 |
1994/09/07 | 914 | 914 | 892 | 892 | 44,000 |
1994/09/06 | 915 | 915 | 908 | 915 | 66,000 |
1994/09/05 | 915 | 915 | 914 | 915 | 27,000 |
1994/09/02 | 915 | 915 | 915 | 915 | 9,000 |
1994/09/01 | 940 | 940 | 905 | 905 | 15,000 |
1994/08/31 | 921 | 940 | 921 | 940 | 62,000 |
1994/08/30 | 926 | 930 | 926 | 930 | 44,000 |
1994/08/29 | 915 | 930 | 915 | 929 | 67,000 |
1994/08/26 | 915 | 915 | 911 | 915 | 44,000 |
1994/08/25 | 915 | 915 | 915 | 915 | 67,000 |
1994/08/24 | 884 | 903 | 884 | 903 | 19,000 |
1994/08/23 | 894 | 895 | 885 | 885 | 16,000 |
1994/08/22 | 914 | 914 | 914 | 914 | 4,000 |
1994/08/19 | 915 | 915 | 911 | 915 | 44,000 |
1994/08/18 | 901 | 915 | 901 | 915 | 47,000 |
1994/08/17 | 915 | 915 | 901 | 901 | 18,000 |
1994/08/16 | 919 | 920 | 906 | 906 | 19,000 |
1994/08/15 | 910 | 920 | 907 | 920 | 45,000 |
1994/08/12 | 904 | 910 | 904 | 910 | 27,000 |
1994/08/11 | 906 | 910 | 900 | 910 | 29,000 |
1994/08/10 | 913 | 913 | 913 | 913 | 35,000 |
1994/08/09 | 928 | 933 | 928 | 933 | 16,000 |
1994/08/08 | 928 | 933 | 928 | 933 | 4,000 |
1994/08/05 | 948 | 948 | 935 | 938 | 14,000 |
1994/08/04 | 948 | 948 | 940 | 948 | 24,000 |
1994/08/03 | 955 | 955 | 950 | 950 | 26,000 |
1994/08/02 | 955 | 955 | 941 | 955 | 17,000 |
1994/08/01 | 955 | 955 | 945 | 945 | 27,000 |
1994/07/29 | 930 | 950 | 930 | 935 | 32,000 |
1994/07/28 | 930 | 931 | 920 | 920 | 47,000 |
1994/07/27 | 945 | 945 | 930 | 935 | 68,000 |
1994/07/26 | 944 | 944 | 940 | 943 | 11,000 |
1994/07/25 | 945 | 945 | 935 | 945 | 106,000 |
1994/07/22 | 961 | 968 | 945 | 945 | 45,000 |
1994/07/21 | 970 | 970 | 948 | 959 | 65,000 |
1994/07/20 | 969 | 979 | 968 | 968 | 70,000 |
1994/07/19 | 965 | 971 | 960 | 968 | 81,000 |
1994/07/18 | 969 | 970 | 950 | 965 | 94,000 |
1994/07/15 | 958 | 969 | 955 | 969 | 222,000 |
1994/07/14 | 935 | 940 | 930 | 938 | 21,000 |
1994/07/13 | 906 | 921 | 906 | 920 | 31,000 |
1994/07/12 | 905 | 906 | 905 | 905 | 23,000 |
1994/07/11 | 955 | 955 | 935 | 935 | 195,000 |
1994/07/08 | 925 | 958 | 925 | 950 | 240,000 |
1994/07/07 | 910 | 927 | 910 | 927 | 85,000 |
1994/07/06 | 890 | 919 | 890 | 905 | 97,000 |
1994/07/05 | 880 | 881 | 877 | 880 | 106,000 |
1994/07/04 | 885 | 887 | 880 | 880 | 61,000 |
1994/07/01 | 899 | 905 | 885 | 885 | 44,000 |
1994/06/30 | 899 | 899 | 897 | 899 | 61,000 |
1994/06/29 | 889 | 899 | 871 | 899 | 44,000 |
1994/06/28 | 899 | 899 | 899 | 899 | 20,000 |
1994/06/27 | 901 | 901 | 880 | 880 | 166,000 |
1994/06/24 | 891 | 904 | 890 | 901 | 310,000 |
1994/06/23 | 891 | 892 | 884 | 890 | 94,000 |
1994/06/22 | 862 | 881 | 855 | 881 | 98,000 |
1994/06/21 | 890 | 890 | 871 | 871 | 44,000 |
1994/06/20 | 903 | 903 | 880 | 880 | 91,000 |
1994/06/17 | 880 | 893 | 874 | 893 | 255,000 |
1994/06/16 | 874 | 877 | 872 | 877 | 143,000 |
1994/06/15 | 870 | 873 | 870 | 870 | 98,000 |
1994/06/14 | 865 | 870 | 862 | 870 | 78,000 |
1994/06/13 | 855 | 877 | 850 | 874 | 152,000 |
1994/06/10 | 841 | 851 | 841 | 850 | 170,000 |
1994/06/09 | 850 | 851 | 846 | 851 | 38,000 |
1994/06/08 | 827 | 850 | 827 | 848 | 97,000 |
1994/06/07 | 815 | 835 | 815 | 835 | 71,000 |
1994/06/06 | 811 | 825 | 811 | 825 | 59,000 |
1994/06/03 | 830 | 831 | 825 | 831 | 86,000 |
1994/06/02 | 835 | 835 | 825 | 835 | 227,000 |
1994/06/01 | 840 | 845 | 834 | 845 | 113,000 |
1994/05/31 | 850 | 858 | 847 | 850 | 173,000 |
1994/05/30 | 841 | 848 | 841 | 848 | 109,000 |
1994/05/27 | 828 | 838 | 828 | 837 | 169,000 |
1994/05/26 | 806 | 811 | 799 | 811 | 210,000 |
1994/05/25 | 795 | 804 | 790 | 796 | 231,000 |
1994/05/24 | 780 | 795 | 776 | 795 | 121,000 |
1994/05/23 | 770 | 780 | 770 | 775 | 93,000 |
1994/05/20 | 760 | 770 | 760 | 762 | 65,000 |
1994/05/19 | 741 | 751 | 741 | 751 | 23,000 |
1994/05/18 | 740 | 743 | 740 | 741 | 55,000 |
1994/05/17 | 765 | 765 | 755 | 765 | 60,000 |
1994/05/16 | 770 | 770 | 765 | 765 | 53,000 |
1994/05/13 | 759 | 760 | 759 | 760 | 56,000 |
1994/05/12 | 759 | 760 | 755 | 760 | 58,000 |
1994/05/11 | 755 | 755 | 751 | 751 | 46,000 |
1994/05/10 | 730 | 745 | 730 | 745 | 9,000 |
1994/05/09 | 755 | 755 | 750 | 755 | 165,000 |
1994/05/06 | 740 | 755 | 740 | 750 | 208,000 |
1994/05/02 | 750 | 755 | 730 | 730 | 44,000 |
1994/04/28 | 740 | 745 | 730 | 745 | 31,000 |
1994/04/27 | 726 | 730 | 726 | 730 | 16,000 |
1994/04/26 | 730 | 745 | 725 | 730 | 17,000 |
1994/04/25 | 731 | 735 | 730 | 730 | 22,000 |
1994/04/22 | 732 | 741 | 730 | 730 | 54,000 |
1994/04/21 | 722 | 722 | 722 | 722 | 49,000 |
1994/04/20 | 746 | 746 | 726 | 731 | 23,000 |
1994/04/19 | 748 | 748 | 731 | 736 | 29,000 |
1994/04/18 | 754 | 760 | 745 | 746 | 27,000 |
1994/04/15 | 760 | 765 | 755 | 764 | 58,000 |
1994/04/14 | 740 | 750 | 735 | 735 | 24,000 |
1994/04/13 | 729 | 745 | 729 | 730 | 45,000 |
1994/04/12 | 729 | 749 | 729 | 749 | 27,000 |
1994/04/11 | 726 | 726 | 721 | 725 | 40,000 |
1994/04/08 | 726 | 730 | 726 | 726 | 23,000 |
1994/04/07 | 723 | 740 | 723 | 740 | 8,000 |
1994/04/06 | 722 | 730 | 722 | 725 | 18,000 |
1994/04/05 | 726 | 730 | 725 | 725 | 37,000 |
1994/04/04 | 721 | 740 | 720 | 736 | 37,000 |
1994/04/01 | 726 | 726 | 726 | 726 | 3,000 |
1994/03/31 | 725 | 726 | 725 | 725 | 18,000 |
1994/03/30 | 740 | 756 | 740 | 740 | 72,000 |
1994/03/29 | 731 | 740 | 731 | 740 | 23,000 |
1994/03/28 | 721 | 731 | 721 | 731 | 42,000 |
1994/03/25 | 742 | 742 | 736 | 736 | 17,000 |
1994/03/24 | 736 | 741 | 736 | 741 | 32,000 |
1994/03/23 | 754 | 754 | 736 | 736 | 165,000 |
1994/03/22 | 752 | 754 | 750 | 750 | 37,000 |
1994/03/18 | 747 | 750 | 745 | 750 | 19,000 |
1994/03/17 | 761 | 765 | 746 | 746 | 14,000 |
1994/03/16 | 760 | 775 | 760 | 760 | 37,000 |
1994/03/15 | 758 | 760 | 735 | 735 | 103,000 |
1994/03/14 | 748 | 748 | 747 | 748 | 24,000 |
1994/03/11 | 745 | 745 | 740 | 740 | 96,000 |
1994/03/10 | 749 | 750 | 741 | 741 | 51,000 |
1994/03/09 | 750 | 755 | 745 | 750 | 80,000 |
1994/03/08 | 755 | 770 | 755 | 756 | 37,000 |
1994/03/07 | 754 | 756 | 754 | 754 | 25,000 |
1994/03/04 | 764 | 775 | 755 | 755 | 72,000 |
1994/03/03 | 761 | 776 | 752 | 760 | 43,000 |
1994/03/02 | 780 | 780 | 762 | 762 | 32,000 |
1994/03/01 | 785 | 799 | 780 | 780 | 57,000 |
1994/02/28 | 777 | 790 | 763 | 763 | 92,000 |
1994/02/25 | 761 | 776 | 761 | 776 | 15,000 |
1994/02/24 | 775 | 785 | 763 | 778 | 35,000 |
1994/02/23 | 767 | 770 | 762 | 762 | 15,000 |
1994/02/22 | 776 | 780 | 767 | 767 | 10,000 |
1994/02/21 | 766 | 771 | 766 | 766 | 14,000 |
1994/02/18 | 785 | 786 | 770 | 786 | 35,000 |
1994/02/17 | 779 | 786 | 777 | 786 | 22,000 |
1994/02/16 | 800 | 800 | 781 | 799 | 22,000 |
1994/02/15 | 810 | 810 | 789 | 790 | 63,000 |
1994/02/14 | 801 | 801 | 779 | 800 | 51,000 |
1994/02/10 | 782 | 790 | 781 | 790 | 26,000 |
1994/02/09 | 810 | 810 | 781 | 783 | 15,000 |
1994/02/08 | 809 | 810 | 791 | 795 | 51,000 |
1994/02/07 | 799 | 799 | 788 | 799 | 41,000 |
1994/02/04 | 815 | 819 | 799 | 809 | 15,000 |
1994/02/03 | 810 | 820 | 807 | 820 | 44,000 |
1994/02/02 | 815 | 815 | 785 | 810 | 45,000 |
1994/02/01 | 827 | 830 | 815 | 815 | 48,000 |
1994/01/31 | 800 | 829 | 800 | 825 | 80,000 |
1994/01/28 | 781 | 800 | 776 | 785 | 26,000 |
1994/01/27 | 799 | 800 | 791 | 791 | 10,000 |
1994/01/26 | 780 | 800 | 780 | 790 | 56,000 |
1994/01/25 | 763 | 780 | 763 | 780 | 16,000 |
1994/01/24 | 769 | 770 | 763 | 764 | 40,000 |
1994/01/21 | 790 | 800 | 780 | 800 | 56,000 |
1994/01/20 | 800 | 800 | 780 | 780 | 36,000 |
1994/01/19 | 794 | 800 | 775 | 800 | 30,000 |
1994/01/18 | 800 | 800 | 795 | 795 | 5,000 |
1994/01/17 | 800 | 800 | 795 | 795 | 56,000 |
1994/01/14 | 780 | 780 | 770 | 780 | 67,000 |
1994/01/13 | 790 | 795 | 770 | 770 | 29,000 |
1994/01/12 | 767 | 790 | 767 | 790 | 54,000 |
1994/01/11 | 771 | 780 | 760 | 760 | 84,000 |
1994/01/10 | 780 | 795 | 780 | 781 | 32,000 |
1994/01/07 | 770 | 771 | 760 | 771 | 19,000 |
1994/01/06 | 780 | 789 | 780 | 780 | 37,000 |
1994/01/05 | 774 | 780 | 771 | 780 | 26,000 |
1994/01/04 | 775 | 775 | 770 | 770 | 33,000 |