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 |
|---|---|---|---|---|---|
| 1996/12/30 | 784 | 784 | 766 | 766 | 2,000 |
| 1996/12/27 | 764 | 764 | 764 | 764 | 57,000 |
| 1996/12/26 | 763 | 763 | 752 | 753 | 158,000 |
| 1996/12/25 | 763 | 763 | 750 | 753 | 36,000 |
| 1996/12/24 | 763 | 763 | 753 | 755 | 68,000 |
| 1996/12/20 | 763 | 765 | 760 | 760 | 24,000 |
| 1996/12/19 | 771 | 771 | 760 | 760 | 56,000 |
| 1996/12/18 | 770 | 771 | 770 | 770 | 159,000 |
| 1996/12/17 | 762 | 769 | 762 | 763 | 104,000 |
| 1996/12/16 | 759 | 759 | 755 | 759 | 92,000 |
| 1996/12/13 | 721 | 740 | 721 | 740 | 140,000 |
| 1996/12/12 | 781 | 782 | 781 | 781 | 12,000 |
| 1996/12/11 | 809 | 810 | 800 | 800 | 114,000 |
| 1996/12/10 | 810 | 810 | 810 | 810 | 5,000 |
| 1996/12/09 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/12/06 | 813 | 819 | 812 | 812 | 10,000 |
| 1996/12/05 | 827 | 828 | 821 | 823 | 76,000 |
| 1996/12/04 | 837 | 837 | 821 | 828 | 85,000 |
| 1996/12/03 | 835 | 838 | 835 | 837 | 26,000 |
| 1996/12/02 | 853 | 853 | 844 | 844 | 27,000 |
| 1996/11/29 | 860 | 869 | 852 | 853 | 72,000 |
| 1996/11/28 | 855 | 860 | 855 | 860 | 66,000 |
| 1996/11/27 | 847 | 855 | 847 | 855 | 23,000 |
| 1996/11/26 | 882 | 882 | 856 | 856 | 134,000 |
| 1996/11/25 | 880 | 880 | 872 | 872 | 13,000 |
| 1996/11/22 | 880 | 880 | 870 | 880 | 26,000 |
| 1996/11/21 | 880 | 882 | 880 | 880 | 39,000 |
| 1996/11/20 | 878 | 880 | 876 | 880 | 36,000 |
| 1996/11/19 | 879 | 879 | 878 | 878 | 11,000 |
| 1996/11/18 | 883 | 883 | 877 | 879 | 27,000 |
| 1996/11/15 | 900 | 902 | 893 | 893 | 57,000 |
| 1996/11/14 | 900 | 900 | 899 | 899 | 9,000 |
| 1996/11/13 | 912 | 912 | 906 | 906 | 186,000 |
| 1996/11/12 | 912 | 912 | 907 | 912 | 43,000 |
| 1996/11/11 | 919 | 919 | 911 | 912 | 8,000 |
| 1996/11/08 | 907 | 920 | 907 | 920 | 12,000 |
| 1996/11/07 | 915 | 915 | 903 | 907 | 20,000 |
| 1996/11/06 | 901 | 912 | 900 | 912 | 13,000 |
| 1996/11/05 | 910 | 910 | 893 | 893 | 6,000 |
| 1996/11/01 | 888 | 900 | 883 | 900 | 36,000 |
| 1996/10/31 | 900 | 900 | 890 | 890 | 18,000 |
| 1996/10/30 | 908 | 909 | 900 | 900 | 37,000 |
| 1996/10/29 | 910 | 910 | 908 | 908 | 35,000 |
| 1996/10/28 | 911 | 911 | 900 | 900 | 36,000 |
| 1996/10/25 | 911 | 911 | 902 | 902 | 28,000 |
| 1996/10/24 | 911 | 913 | 911 | 912 | 23,000 |
| 1996/10/23 | 911 | 920 | 910 | 920 | 23,000 |
| 1996/10/22 | 912 | 912 | 911 | 911 | 12,000 |
| 1996/10/21 | 925 | 925 | 911 | 912 | 44,000 |
| 1996/10/18 | 925 | 927 | 920 | 920 | 90,000 |
| 1996/10/17 | 918 | 925 | 918 | 925 | 16,000 |
| 1996/10/16 | 921 | 921 | 918 | 918 | 9,000 |
| 1996/10/15 | 930 | 930 | 918 | 927 | 67,000 |
| 1996/10/14 | 905 | 910 | 905 | 910 | 13,000 |
| 1996/10/11 | 910 | 910 | 903 | 904 | 35,000 |
| 1996/10/09 | 910 | 916 | 910 | 910 | 51,000 |
| 1996/10/08 | 909 | 918 | 909 | 917 | 10,000 |
| 1996/10/07 | 919 | 919 | 918 | 918 | 38,000 |
| 1996/10/04 | 920 | 920 | 919 | 919 | 21,000 |
| 1996/10/03 | 920 | 920 | 910 | 920 | 63,000 |
| 1996/10/02 | 920 | 920 | 919 | 919 | 114,000 |
| 1996/10/01 | 925 | 930 | 920 | 920 | 70,000 |
| 1996/09/30 | 919 | 920 | 918 | 920 | 64,000 |
| 1996/09/27 | 915 | 919 | 915 | 919 | 89,000 |
| 1996/09/26 | 915 | 916 | 914 | 915 | 80,000 |
| 1996/09/25 | 914 | 923 | 913 | 915 | 34,000 |
| 1996/09/24 | 907 | 914 | 907 | 914 | 45,000 |
| 1996/09/20 | 903 | 907 | 903 | 907 | 14,000 |
| 1996/09/19 | 909 | 910 | 901 | 910 | 9,000 |
| 1996/09/18 | 909 | 917 | 909 | 910 | 45,000 |
| 1996/09/17 | 920 | 920 | 910 | 918 | 52,000 |
| 1996/09/13 | 908 | 908 | 896 | 904 | 76,000 |
| 1996/09/12 | 895 | 897 | 892 | 895 | 63,000 |
| 1996/09/11 | 890 | 900 | 890 | 895 | 12,000 |
| 1996/09/10 | 881 | 885 | 871 | 881 | 81,000 |
| 1996/09/09 | 870 | 871 | 870 | 871 | 41,000 |
| 1996/09/06 | 879 | 879 | 870 | 870 | 152,000 |
| 1996/09/05 | 866 | 893 | 866 | 885 | 29,000 |
| 1996/09/04 | 866 | 866 | 864 | 864 | 68,000 |
| 1996/09/03 | 864 | 870 | 863 | 866 | 33,000 |
| 1996/09/02 | 872 | 872 | 866 | 866 | 4,000 |
| 1996/08/30 | 886 | 886 | 864 | 864 | 28,000 |
| 1996/08/29 | 895 | 895 | 886 | 886 | 101,000 |
| 1996/08/28 | 895 | 896 | 895 | 895 | 45,000 |
| 1996/08/27 | 899 | 899 | 891 | 892 | 16,000 |
| 1996/08/26 | 902 | 902 | 900 | 900 | 37,000 |
| 1996/08/23 | 905 | 905 | 901 | 902 | 9,000 |
| 1996/08/22 | 912 | 917 | 901 | 901 | 11,000 |
| 1996/08/21 | 904 | 920 | 904 | 911 | 27,000 |
| 1996/08/20 | 917 | 917 | 900 | 900 | 7,000 |
| 1996/08/19 | 897 | 902 | 897 | 897 | 46,000 |
| 1996/08/16 | 913 | 913 | 902 | 902 | 10,000 |
| 1996/08/15 | 930 | 930 | 909 | 912 | 46,000 |
| 1996/08/14 | 908 | 913 | 907 | 913 | 85,000 |
| 1996/08/13 | 892 | 908 | 892 | 907 | 12,000 |
| 1996/08/12 | 885 | 891 | 885 | 891 | 35,000 |
| 1996/08/09 | 897 | 897 | 882 | 885 | 23,000 |
| 1996/08/08 | 882 | 897 | 881 | 897 | 71,000 |
| 1996/08/07 | 887 | 888 | 882 | 882 | 23,000 |
| 1996/08/06 | 892 | 897 | 891 | 891 | 79,000 |
| 1996/08/05 | 895 | 909 | 895 | 909 | 105,000 |
| 1996/08/02 | 895 | 901 | 894 | 898 | 708,000 |
| 1996/08/01 | 865 | 884 | 863 | 884 | 65,000 |
| 1996/07/31 | 867 | 867 | 862 | 862 | 36,000 |
| 1996/07/30 | 853 | 857 | 844 | 857 | 238,000 |
| 1996/07/29 | 863 | 870 | 862 | 862 | 74,000 |
| 1996/07/26 | 860 | 867 | 860 | 860 | 81,000 |
| 1996/07/25 | 855 | 860 | 850 | 850 | 35,000 |
| 1996/07/24 | 856 | 857 | 856 | 856 | 27,000 |
| 1996/07/23 | 847 | 870 | 847 | 865 | 68,000 |
| 1996/07/22 | 859 | 859 | 847 | 847 | 192,000 |
| 1996/07/19 | 852 | 854 | 852 | 854 | 22,000 |
| 1996/07/18 | 855 | 855 | 852 | 852 | 43,000 |
| 1996/07/17 | 850 | 856 | 845 | 853 | 307,000 |
| 1996/07/16 | 842 | 845 | 841 | 843 | 46,000 |
| 1996/07/15 | 875 | 875 | 859 | 860 | 145,000 |
| 1996/07/12 | 864 | 867 | 864 | 865 | 100,000 |
| 1996/07/11 | 873 | 873 | 860 | 865 | 180,000 |
| 1996/07/10 | 872 | 873 | 872 | 872 | 17,000 |
| 1996/07/09 | 877 | 878 | 867 | 872 | 30,000 |
| 1996/07/08 | 888 | 888 | 870 | 870 | 131,000 |
| 1996/07/05 | 880 | 888 | 880 | 888 | 15,000 |
| 1996/07/04 | 887 | 889 | 885 | 888 | 29,000 |
| 1996/07/03 | 909 | 909 | 885 | 890 | 212,000 |
| 1996/07/02 | 917 | 917 | 899 | 900 | 128,000 |
| 1996/07/01 | 918 | 918 | 908 | 917 | 70,000 |
| 1996/06/28 | 917 | 918 | 917 | 917 | 71,000 |
| 1996/06/27 | 917 | 917 | 917 | 917 | 10,000 |
| 1996/06/26 | 924 | 924 | 917 | 924 | 169,000 |
| 1996/06/25 | 924 | 924 | 923 | 923 | 28,000 |
| 1996/06/24 | 939 | 940 | 933 | 933 | 23,000 |
| 1996/06/21 | 945 | 949 | 940 | 940 | 69,000 |
| 1996/06/20 | 940 | 940 | 921 | 935 | 78,000 |
| 1996/06/19 | 920 | 930 | 916 | 930 | 65,000 |
| 1996/06/18 | 917 | 930 | 916 | 917 | 30,000 |
| 1996/06/17 | 930 | 930 | 911 | 912 | 70,000 |
| 1996/06/14 | 890 | 896 | 890 | 896 | 157,000 |
| 1996/06/13 | 896 | 900 | 896 | 896 | 28,000 |
| 1996/06/12 | 896 | 896 | 895 | 895 | 61,000 |
| 1996/06/11 | 895 | 900 | 893 | 898 | 70,000 |
| 1996/06/10 | 892 | 892 | 890 | 892 | 25,000 |
| 1996/06/07 | 904 | 910 | 890 | 890 | 106,000 |
| 1996/06/06 | 925 | 925 | 924 | 924 | 4,000 |
| 1996/06/05 | 927 | 927 | 916 | 920 | 51,000 |
| 1996/06/04 | 927 | 934 | 927 | 928 | 299,000 |
| 1996/06/03 | 916 | 917 | 906 | 916 | 39,000 |
| 1996/05/31 | 900 | 916 | 900 | 916 | 10,000 |
| 1996/05/30 | 909 | 915 | 901 | 915 | 60,000 |
| 1996/05/29 | 900 | 904 | 898 | 900 | 210,000 |
| 1996/05/28 | 896 | 905 | 886 | 904 | 57,000 |
| 1996/05/27 | 906 | 906 | 886 | 886 | 16,000 |
| 1996/05/24 | 870 | 876 | 866 | 876 | 43,000 |
| 1996/05/23 | 898 | 905 | 870 | 872 | 53,000 |
| 1996/05/22 | 900 | 910 | 889 | 898 | 91,000 |
| 1996/05/21 | 925 | 925 | 895 | 900 | 26,000 |
| 1996/05/20 | 940 | 945 | 924 | 925 | 58,000 |
| 1996/05/17 | 930 | 970 | 930 | 969 | 181,000 |
| 1996/05/16 | 910 | 931 | 910 | 931 | 96,000 |
| 1996/05/15 | 910 | 910 | 886 | 905 | 153,000 |
| 1996/05/14 | 867 | 885 | 867 | 883 | 166,000 |
| 1996/05/13 | 900 | 900 | 867 | 867 | 30,000 |
| 1996/05/10 | 904 | 910 | 891 | 891 | 48,000 |
| 1996/05/09 | 897 | 897 | 891 | 894 | 37,000 |
| 1996/05/08 | 898 | 899 | 898 | 899 | 12,000 |
| 1996/05/07 | 900 | 900 | 898 | 899 | 25,000 |
| 1996/05/02 | 949 | 950 | 900 | 900 | 152,000 |
| 1996/05/01 | 940 | 959 | 940 | 959 | 58,000 |
| 1996/04/30 | 929 | 938 | 925 | 938 | 126,000 |
| 1996/04/26 | 920 | 921 | 910 | 910 | 122,000 |
| 1996/04/25 | 904 | 920 | 900 | 902 | 106,000 |
| 1996/04/24 | 900 | 910 | 894 | 910 | 44,000 |
| 1996/04/23 | 895 | 900 | 890 | 890 | 77,000 |
| 1996/04/22 | 897 | 899 | 893 | 893 | 36,000 |
| 1996/04/19 | 886 | 895 | 886 | 887 | 10,000 |
| 1996/04/18 | 887 | 887 | 884 | 886 | 116,000 |
| 1996/04/17 | 899 | 899 | 887 | 887 | 14,000 |
| 1996/04/16 | 887 | 900 | 887 | 899 | 80,000 |
| 1996/04/15 | 887 | 895 | 887 | 887 | 97,000 |
| 1996/04/12 | 888 | 888 | 886 | 888 | 80,000 |
| 1996/04/11 | 884 | 899 | 875 | 876 | 54,000 |
| 1996/04/10 | 899 | 899 | 882 | 889 | 61,000 |
| 1996/04/09 | 896 | 899 | 889 | 899 | 31,000 |
| 1996/04/08 | 899 | 899 | 889 | 889 | 41,000 |
| 1996/04/05 | 902 | 910 | 889 | 889 | 16,000 |
| 1996/04/04 | 889 | 900 | 889 | 900 | 23,000 |
| 1996/04/03 | 887 | 896 | 886 | 895 | 53,000 |
| 1996/04/02 | 895 | 896 | 894 | 896 | 84,000 |
| 1996/04/01 | 899 | 902 | 895 | 897 | 81,000 |
| 1996/03/29 | 871 | 909 | 871 | 899 | 80,000 |
| 1996/03/28 | 863 | 869 | 863 | 869 | 29,000 |
| 1996/03/27 | 849 | 871 | 849 | 862 | 87,000 |
| 1996/03/26 | 833 | 871 | 833 | 837 | 118,000 |
| 1996/03/25 | 820 | 835 | 820 | 835 | 36,000 |
| 1996/03/22 | 813 | 820 | 813 | 820 | 28,000 |
| 1996/03/21 | 813 | 845 | 813 | 837 | 59,000 |
| 1996/03/19 | 790 | 822 | 790 | 822 | 18,000 |
| 1996/03/18 | 790 | 800 | 790 | 800 | 38,000 |
| 1996/03/15 | 805 | 805 | 785 | 785 | 78,000 |
| 1996/03/14 | 804 | 805 | 799 | 805 | 6,000 |
| 1996/03/13 | 808 | 818 | 808 | 814 | 77,000 |
| 1996/03/12 | 782 | 790 | 782 | 790 | 14,000 |
| 1996/03/11 | 770 | 783 | 770 | 783 | 26,000 |
| 1996/03/08 | 781 | 785 | 770 | 770 | 187,000 |
| 1996/03/07 | 830 | 830 | 815 | 815 | 13,000 |
| 1996/03/06 | 820 | 820 | 815 | 820 | 32,000 |
| 1996/03/05 | 859 | 859 | 820 | 820 | 76,000 |
| 1996/03/04 | 849 | 850 | 843 | 850 | 26,000 |
| 1996/03/01 | 848 | 849 | 840 | 848 | 13,000 |
| 1996/02/29 | 834 | 848 | 834 | 848 | 58,000 |
| 1996/02/28 | 844 | 844 | 834 | 834 | 10,000 |
| 1996/02/27 | 835 | 836 | 832 | 835 | 71,000 |
| 1996/02/26 | 832 | 833 | 832 | 832 | 44,000 |
| 1996/02/23 | 825 | 830 | 825 | 830 | 76,000 |
| 1996/02/22 | 812 | 817 | 812 | 815 | 33,000 |
| 1996/02/21 | 799 | 802 | 795 | 802 | 49,000 |
| 1996/02/20 | 805 | 805 | 790 | 799 | 49,000 |
| 1996/02/19 | 825 | 826 | 815 | 815 | 77,000 |
| 1996/02/16 | 830 | 830 | 826 | 826 | 19,000 |
| 1996/02/15 | 841 | 843 | 841 | 842 | 62,000 |
| 1996/02/14 | 857 | 870 | 850 | 850 | 14,000 |
| 1996/02/13 | 877 | 885 | 857 | 857 | 13,000 |
| 1996/02/09 | 850 | 880 | 850 | 880 | 53,000 |
| 1996/02/08 | 850 | 850 | 845 | 850 | 7,000 |
| 1996/02/07 | 856 | 856 | 835 | 850 | 134,000 |
| 1996/02/06 | 851 | 856 | 850 | 856 | 10,000 |
| 1996/02/02 | 900 | 915 | 900 | 901 | 17,000 |
| 1996/02/01 | 900 | 901 | 900 | 901 | 28,000 |
| 1996/01/31 | 880 | 880 | 875 | 875 | 18,000 |
| 1996/01/30 | 885 | 900 | 875 | 884 | 29,000 |
| 1996/01/29 | 847 | 883 | 847 | 875 | 131,000 |
| 1996/01/26 | 845 | 845 | 842 | 845 | 20,000 |
| 1996/01/25 | 842 | 845 | 842 | 842 | 35,000 |
| 1996/01/24 | 844 | 845 | 840 | 840 | 11,000 |
| 1996/01/23 | 830 | 845 | 830 | 845 | 24,000 |
| 1996/01/22 | 870 | 870 | 860 | 860 | 32,000 |
| 1996/01/19 | 860 | 860 | 860 | 860 | 3,000 |
| 1996/01/18 | 873 | 873 | 857 | 857 | 10,000 |
| 1996/01/17 | 853 | 880 | 853 | 880 | 44,000 |
| 1996/01/16 | 861 | 861 | 852 | 852 | 43,000 |
| 1996/01/12 | 851 | 860 | 811 | 811 | 24,000 |
| 1996/01/11 | 848 | 848 | 848 | 848 | 6,000 |
| 1996/01/10 | 813 | 860 | 813 | 850 | 35,000 |
| 1996/01/09 | 798 | 831 | 798 | 830 | 18,000 |
| 1996/01/08 | 802 | 810 | 798 | 798 | 27,000 |
| 1996/01/05 | 800 | 801 | 791 | 792 | 52,000 |
| 1996/01/04 | 799 | 799 | 795 | 795 | 3,000 |