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 |
---|---|---|---|---|---|
1995/12/29 | 786 | 790 | 776 | 790 | 50,000 |
1995/12/28 | 770 | 780 | 770 | 776 | 154,000 |
1995/12/27 | 790 | 790 | 785 | 785 | 12,000 |
1995/12/26 | 790 | 790 | 790 | 790 | 1,000 |
1995/12/25 | 776 | 789 | 776 | 789 | 9,000 |
1995/12/22 | 798 | 798 | 795 | 797 | 4,000 |
1995/12/21 | 790 | 798 | 790 | 798 | 21,000 |
1995/12/20 | 790 | 800 | 790 | 790 | 34,000 |
1995/12/19 | 776 | 781 | 776 | 780 | 26,000 |
1995/12/18 | 763 | 780 | 763 | 770 | 11,000 |
1995/12/15 | 765 | 765 | 756 | 763 | 95,000 |
1995/12/14 | 765 | 765 | 745 | 760 | 81,000 |
1995/12/13 | 797 | 797 | 765 | 766 | 47,000 |
1995/12/12 | 790 | 800 | 790 | 800 | 22,000 |
1995/12/11 | 760 | 780 | 760 | 780 | 73,000 |
1995/12/08 | 787 | 787 | 760 | 760 | 133,000 |
1995/12/07 | 742 | 780 | 742 | 780 | 34,000 |
1995/12/06 | 742 | 750 | 740 | 750 | 18,000 |
1995/12/05 | 743 | 743 | 730 | 740 | 11,000 |
1995/12/04 | 751 | 761 | 743 | 743 | 48,000 |
1995/12/01 | 742 | 749 | 740 | 749 | 32,000 |
1995/11/30 | 750 | 755 | 728 | 728 | 47,000 |
1995/11/29 | 738 | 745 | 738 | 744 | 34,000 |
1995/11/28 | 738 | 738 | 728 | 728 | 33,000 |
1995/11/27 | 707 | 735 | 707 | 735 | 31,000 |
1995/11/24 | 706 | 706 | 705 | 705 | 22,000 |
1995/11/22 | 740 | 740 | 726 | 726 | 24,000 |
1995/11/21 | 740 | 740 | 730 | 739 | 36,000 |
1995/11/20 | 740 | 740 | 726 | 726 | 18,000 |
1995/11/17 | 731 | 735 | 730 | 735 | 49,000 |
1995/11/16 | 714 | 730 | 712 | 730 | 11,000 |
1995/11/15 | 730 | 730 | 712 | 712 | 43,000 |
1995/11/14 | 728 | 728 | 720 | 720 | 8,000 |
1995/11/13 | 705 | 728 | 705 | 728 | 200,000 |
1995/11/10 | 710 | 714 | 705 | 705 | 43,000 |
1995/11/09 | 710 | 720 | 707 | 707 | 51,000 |
1995/11/08 | 722 | 729 | 710 | 710 | 32,000 |
1995/11/07 | 729 | 730 | 729 | 730 | 42,000 |
1995/11/06 | 729 | 730 | 729 | 729 | 25,000 |
1995/11/02 | 725 | 729 | 710 | 729 | 44,000 |
1995/11/01 | 720 | 720 | 720 | 720 | 14,000 |
1995/10/31 | 711 | 720 | 711 | 720 | 16,000 |
1995/10/30 | 709 | 711 | 709 | 711 | 95,000 |
1995/10/27 | 728 | 728 | 709 | 709 | 73,000 |
1995/10/26 | 720 | 720 | 720 | 720 | 10,000 |
1995/10/25 | 720 | 725 | 720 | 720 | 174,000 |
1995/10/24 | 720 | 728 | 720 | 720 | 11,000 |
1995/10/23 | 715 | 730 | 715 | 729 | 66,000 |
1995/10/20 | 723 | 725 | 715 | 715 | 26,000 |
1995/10/19 | 710 | 714 | 710 | 713 | 16,000 |
1995/10/18 | 729 | 729 | 715 | 715 | 19,000 |
1995/10/17 | 727 | 729 | 715 | 729 | 21,000 |
1995/10/16 | 729 | 729 | 728 | 728 | 98,000 |
1995/10/13 | 720 | 720 | 715 | 716 | 27,000 |
1995/10/12 | 715 | 720 | 715 | 720 | 19,000 |
1995/10/11 | 716 | 716 | 715 | 715 | 10,000 |
1995/10/06 | 727 | 729 | 716 | 716 | 12,000 |
1995/10/05 | 730 | 730 | 716 | 729 | 10,000 |
1995/10/04 | 710 | 730 | 710 | 730 | 17,000 |
1995/10/03 | 715 | 716 | 705 | 705 | 27,000 |
1995/10/02 | 730 | 730 | 714 | 714 | 35,000 |
1995/09/29 | 720 | 731 | 720 | 730 | 36,000 |
1995/09/28 | 715 | 720 | 710 | 720 | 27,000 |
1995/09/27 | 695 | 710 | 695 | 710 | 12,000 |
1995/09/26 | 700 | 700 | 695 | 695 | 16,000 |
1995/09/25 | 700 | 719 | 695 | 700 | 21,000 |
1995/09/22 | 680 | 700 | 675 | 690 | 36,000 |
1995/09/21 | 672 | 675 | 660 | 675 | 27,000 |
1995/09/20 | 740 | 740 | 740 | 740 | 4,000 |
1995/09/19 | 739 | 740 | 720 | 740 | 31,000 |
1995/09/18 | 748 | 748 | 725 | 725 | 60,000 |
1995/09/14 | 730 | 735 | 720 | 725 | 122,000 |
1995/09/13 | 708 | 719 | 708 | 708 | 20,000 |
1995/09/12 | 686 | 700 | 686 | 700 | 64,000 |
1995/09/11 | 690 | 691 | 686 | 686 | 11,000 |
1995/09/08 | 686 | 700 | 686 | 686 | 105,000 |
1995/09/07 | 680 | 697 | 680 | 696 | 15,000 |
1995/09/06 | 690 | 690 | 680 | 690 | 32,000 |
1995/09/05 | 699 | 699 | 663 | 663 | 19,000 |
1995/09/04 | 710 | 710 | 699 | 699 | 42,000 |
1995/09/01 | 729 | 729 | 708 | 708 | 59,000 |
1995/08/31 | 716 | 730 | 716 | 719 | 13,000 |
1995/08/30 | 732 | 732 | 720 | 726 | 25,000 |
1995/08/29 | 720 | 740 | 719 | 719 | 52,000 |
1995/08/28 | 718 | 718 | 705 | 709 | 11,000 |
1995/08/25 | 711 | 711 | 701 | 711 | 8,000 |
1995/08/24 | 709 | 711 | 698 | 711 | 24,000 |
1995/08/23 | 710 | 712 | 710 | 710 | 27,000 |
1995/08/22 | 709 | 730 | 709 | 720 | 18,000 |
1995/08/21 | 709 | 740 | 709 | 709 | 21,000 |
1995/08/18 | 708 | 708 | 705 | 708 | 8,000 |
1995/08/17 | 728 | 728 | 728 | 728 | 3,000 |
1995/08/16 | 740 | 740 | 736 | 739 | 76,000 |
1995/08/15 | 691 | 700 | 684 | 700 | 71,000 |
1995/08/14 | 670 | 671 | 670 | 671 | 10,000 |
1995/08/11 | 652 | 655 | 650 | 655 | 32,000 |
1995/08/10 | 661 | 661 | 630 | 632 | 17,000 |
1995/08/09 | 661 | 661 | 661 | 661 | 2,000 |
1995/08/08 | 661 | 665 | 661 | 661 | 20,000 |
1995/08/07 | 663 | 663 | 657 | 661 | 12,000 |
1995/08/04 | 666 | 666 | 659 | 659 | 14,000 |
1995/08/03 | 674 | 684 | 666 | 666 | 19,000 |
1995/08/02 | 670 | 680 | 670 | 670 | 27,000 |
1995/08/01 | 680 | 681 | 670 | 670 | 14,000 |
1995/07/31 | 674 | 696 | 674 | 690 | 58,000 |
1995/07/28 | 680 | 680 | 672 | 673 | 14,000 |
1995/07/27 | 672 | 680 | 672 | 672 | 24,000 |
1995/07/26 | 690 | 690 | 672 | 682 | 21,000 |
1995/07/25 | 699 | 700 | 699 | 700 | 30,000 |
1995/07/24 | 700 | 700 | 700 | 700 | 5,000 |
1995/07/21 | 700 | 700 | 700 | 700 | 11,000 |
1995/07/20 | 679 | 689 | 679 | 689 | 13,000 |
1995/07/19 | 699 | 704 | 699 | 699 | 20,000 |
1995/07/18 | 706 | 708 | 706 | 708 | 25,000 |
1995/07/17 | 699 | 700 | 689 | 699 | 179,000 |
1995/07/14 | 681 | 681 | 679 | 679 | 18,000 |
1995/07/13 | 688 | 688 | 671 | 671 | 38,000 |
1995/07/12 | 690 | 695 | 688 | 688 | 114,000 |
1995/07/11 | 732 | 732 | 680 | 680 | 123,000 |
1995/07/10 | 707 | 707 | 704 | 704 | 42,000 |
1995/07/06 | 637 | 637 | 617 | 617 | 25,000 |
1995/07/05 | 617 | 619 | 617 | 617 | 49,000 |
1995/07/04 | 615 | 617 | 610 | 617 | 52,000 |
1995/07/03 | 607 | 607 | 607 | 607 | 13,000 |
1995/06/30 | 629 | 629 | 606 | 606 | 27,000 |
1995/06/29 | 633 | 635 | 633 | 635 | 20,000 |
1995/06/28 | 653 | 653 | 633 | 633 | 24,000 |
1995/06/27 | 662 | 668 | 653 | 653 | 16,000 |
1995/06/26 | 666 | 666 | 666 | 666 | 119,000 |
1995/06/23 | 655 | 668 | 655 | 660 | 49,000 |
1995/06/22 | 655 | 660 | 655 | 655 | 62,000 |
1995/06/21 | 641 | 650 | 641 | 650 | 49,000 |
1995/06/20 | 626 | 643 | 626 | 641 | 134,000 |
1995/06/19 | 626 | 626 | 626 | 626 | 4,000 |
1995/06/16 | 641 | 641 | 620 | 620 | 26,000 |
1995/06/15 | 660 | 660 | 653 | 655 | 46,000 |
1995/06/14 | 594 | 610 | 594 | 600 | 17,000 |
1995/06/13 | 585 | 585 | 574 | 574 | 134,000 |
1995/06/12 | 590 | 595 | 580 | 580 | 36,000 |
1995/06/09 | 580 | 580 | 580 | 580 | 37,000 |
1995/06/08 | 629 | 630 | 620 | 620 | 11,000 |
1995/06/07 | 658 | 658 | 650 | 650 | 5,000 |
1995/06/06 | 668 | 668 | 668 | 668 | 6,000 |
1995/06/05 | 690 | 699 | 690 | 698 | 4,000 |
1995/06/02 | 699 | 700 | 695 | 700 | 11,000 |
1995/06/01 | 701 | 701 | 697 | 697 | 7,000 |
1995/05/31 | 713 | 713 | 701 | 701 | 12,000 |
1995/05/30 | 715 | 715 | 715 | 715 | 1,000 |
1995/05/29 | 710 | 715 | 701 | 715 | 52,000 |
1995/05/26 | 707 | 707 | 704 | 704 | 64,000 |
1995/05/25 | 707 | 707 | 707 | 707 | 180,000 |
1995/05/24 | 707 | 714 | 707 | 714 | 16,000 |
1995/05/23 | 707 | 709 | 707 | 709 | 13,000 |
1995/05/22 | 707 | 717 | 707 | 707 | 122,000 |
1995/05/19 | 727 | 727 | 712 | 712 | 388,000 |
1995/05/18 | 740 | 740 | 738 | 738 | 122,000 |
1995/05/17 | 748 | 748 | 738 | 738 | 182,000 |
1995/05/16 | 750 | 750 | 738 | 748 | 120,000 |
1995/05/15 | 746 | 748 | 745 | 748 | 75,000 |
1995/05/12 | 741 | 741 | 736 | 736 | 173,000 |
1995/05/11 | 741 | 741 | 734 | 738 | 59,000 |
1995/05/10 | 740 | 741 | 740 | 741 | 44,000 |
1995/05/09 | 740 | 742 | 739 | 741 | 68,000 |
1995/05/08 | 767 | 767 | 742 | 742 | 170,000 |
1995/05/02 | 751 | 765 | 751 | 763 | 67,000 |
1995/05/01 | 750 | 754 | 750 | 751 | 47,000 |
1995/04/28 | 743 | 750 | 734 | 750 | 117,000 |
1995/04/27 | 740 | 740 | 735 | 735 | 6,000 |
1995/04/26 | 747 | 747 | 734 | 734 | 24,000 |
1995/04/25 | 740 | 749 | 737 | 748 | 14,000 |
1995/04/24 | 737 | 739 | 734 | 734 | 21,000 |
1995/04/21 | 754 | 754 | 734 | 734 | 23,000 |
1995/04/20 | 758 | 758 | 755 | 755 | 19,000 |
1995/04/19 | 725 | 728 | 725 | 728 | 24,000 |
1995/04/18 | 735 | 735 | 725 | 725 | 18,000 |
1995/04/17 | 751 | 751 | 714 | 715 | 46,000 |
1995/04/14 | 756 | 756 | 741 | 741 | 33,000 |
1995/04/13 | 766 | 766 | 756 | 764 | 135,000 |
1995/04/12 | 769 | 769 | 766 | 766 | 21,000 |
1995/04/11 | 780 | 780 | 760 | 780 | 12,000 |
1995/04/10 | 741 | 755 | 741 | 750 | 14,000 |
1995/04/07 | 741 | 745 | 741 | 742 | 19,000 |
1995/04/06 | 741 | 741 | 741 | 741 | 9,000 |
1995/04/05 | 741 | 752 | 741 | 744 | 32,000 |
1995/04/04 | 741 | 751 | 741 | 741 | 30,000 |
1995/04/03 | 741 | 741 | 741 | 741 | 34,000 |
1995/03/31 | 751 | 751 | 741 | 751 | 12,000 |
1995/03/30 | 770 | 770 | 741 | 741 | 15,000 |
1995/03/29 | 780 | 780 | 780 | 780 | 33,000 |
1995/03/28 | 750 | 780 | 750 | 780 | 7,000 |
1995/03/27 | 739 | 740 | 739 | 740 | 11,000 |
1995/03/24 | 739 | 739 | 732 | 739 | 80,000 |
1995/03/23 | 734 | 739 | 733 | 739 | 14,000 |
1995/03/22 | 740 | 740 | 731 | 734 | 11,000 |
1995/03/20 | 734 | 738 | 730 | 730 | 12,000 |
1995/03/17 | 764 | 764 | 730 | 730 | 11,000 |
1995/03/16 | 774 | 774 | 774 | 774 | 3,000 |
1995/03/15 | 775 | 775 | 770 | 775 | 46,000 |
1995/03/14 | 746 | 747 | 745 | 745 | 10,000 |
1995/03/13 | 731 | 731 | 730 | 731 | 36,000 |
1995/03/10 | 750 | 750 | 730 | 730 | 79,000 |
1995/03/09 | 731 | 740 | 730 | 740 | 29,000 |
1995/03/08 | 700 | 730 | 699 | 730 | 93,000 |
1995/03/07 | 781 | 781 | 774 | 774 | 26,000 |
1995/03/06 | 781 | 791 | 781 | 791 | 9,000 |
1995/03/03 | 785 | 795 | 780 | 781 | 267,000 |
1995/03/02 | 786 | 810 | 785 | 785 | 30,000 |
1995/03/01 | 780 | 782 | 780 | 782 | 22,000 |
1995/02/28 | 769 | 769 | 760 | 767 | 12,000 |
1995/02/27 | 760 | 760 | 758 | 758 | 20,000 |
1995/02/24 | 800 | 800 | 798 | 800 | 190,000 |
1995/02/23 | 785 | 800 | 785 | 800 | 21,000 |
1995/02/22 | 780 | 785 | 778 | 778 | 7,000 |
1995/02/21 | 768 | 790 | 767 | 780 | 121,000 |
1995/02/20 | 789 | 789 | 768 | 768 | 17,000 |
1995/02/17 | 752 | 791 | 750 | 791 | 28,000 |
1995/02/16 | 776 | 776 | 757 | 757 | 14,000 |
1995/02/15 | 810 | 810 | 775 | 775 | 52,000 |
1995/02/14 | 790 | 790 | 767 | 781 | 47,000 |
1995/02/13 | 782 | 782 | 780 | 780 | 12,000 |
1995/02/10 | 776 | 797 | 776 | 787 | 69,000 |
1995/02/09 | 781 | 781 | 780 | 780 | 20,000 |
1995/02/08 | 781 | 781 | 767 | 780 | 47,000 |
1995/02/07 | 787 | 787 | 781 | 781 | 4,000 |
1995/02/06 | 780 | 788 | 780 | 788 | 37,000 |
1995/02/03 | 770 | 780 | 770 | 780 | 8,000 |
1995/02/02 | 781 | 781 | 780 | 780 | 11,000 |
1995/02/01 | 777 | 788 | 777 | 781 | 26,000 |
1995/01/31 | 778 | 778 | 767 | 767 | 11,000 |
1995/01/30 | 780 | 780 | 770 | 778 | 58,000 |
1995/01/27 | 770 | 770 | 767 | 767 | 40,000 |
1995/01/26 | 766 | 770 | 766 | 767 | 24,000 |
1995/01/25 | 766 | 770 | 755 | 755 | 36,000 |
1995/01/24 | 746 | 765 | 746 | 765 | 44,000 |
1995/01/23 | 830 | 830 | 801 | 801 | 10,000 |
1995/01/20 | 841 | 841 | 830 | 830 | 13,000 |
1995/01/19 | 840 | 845 | 820 | 845 | 33,000 |
1995/01/18 | 840 | 845 | 835 | 840 | 14,000 |
1995/01/17 | 879 | 879 | 860 | 860 | 39,000 |
1995/01/13 | 880 | 880 | 866 | 866 | 37,000 |
1995/01/12 | 866 | 866 | 866 | 866 | 1,000 |
1995/01/11 | 846 | 860 | 846 | 860 | 6,000 |
1995/01/10 | 855 | 855 | 844 | 844 | 14,000 |
1995/01/09 | 864 | 864 | 855 | 855 | 57,000 |
1995/01/06 | 870 | 870 | 865 | 865 | 25,000 |
1995/01/05 | 899 | 899 | 880 | 880 | 6,000 |
1995/01/04 | 899 | 899 | 899 | 899 | 3,000 |