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 |
---|---|---|---|---|---|
1997/12/30 | 320 | 325 | 320 | 321 | 11,000 |
1997/12/29 | 330 | 334 | 310 | 310 | 29,000 |
1997/12/26 | 335 | 335 | 330 | 335 | 19,000 |
1997/12/25 | 330 | 345 | 330 | 345 | 104,000 |
1997/12/24 | 330 | 335 | 330 | 330 | 29,000 |
1997/12/22 | 352 | 352 | 320 | 320 | 71,000 |
1997/12/19 | 370 | 370 | 351 | 351 | 22,000 |
1997/12/18 | 407 | 407 | 397 | 398 | 99,000 |
1997/12/17 | 378 | 400 | 377 | 397 | 51,000 |
1997/12/16 | 386 | 391 | 371 | 371 | 22,000 |
1997/12/15 | 398 | 398 | 386 | 386 | 104,000 |
1997/12/12 | 380 | 383 | 380 | 383 | 165,000 |
1997/12/11 | 366 | 398 | 366 | 393 | 122,000 |
1997/12/10 | 377 | 377 | 357 | 370 | 121,000 |
1997/12/09 | 390 | 390 | 371 | 375 | 49,000 |
1997/12/08 | 395 | 395 | 380 | 380 | 27,000 |
1997/12/05 | 405 | 409 | 401 | 402 | 29,000 |
1997/12/04 | 405 | 405 | 391 | 391 | 88,000 |
1997/12/03 | 410 | 410 | 405 | 410 | 93,000 |
1997/12/02 | 410 | 413 | 409 | 413 | 78,000 |
1997/12/01 | 405 | 410 | 405 | 409 | 106,000 |
1997/11/28 | 410 | 410 | 408 | 410 | 62,000 |
1997/11/27 | 409 | 410 | 405 | 410 | 92,000 |
1997/11/26 | 404 | 409 | 404 | 404 | 33,000 |
1997/11/25 | 401 | 410 | 400 | 400 | 77,000 |
1997/11/21 | 404 | 415 | 404 | 410 | 17,000 |
1997/11/20 | 421 | 425 | 400 | 400 | 42,000 |
1997/11/19 | 431 | 431 | 423 | 423 | 53,000 |
1997/11/18 | 432 | 440 | 431 | 431 | 130,000 |
1997/11/17 | 440 | 452 | 434 | 452 | 223,000 |
1997/11/14 | 440 | 440 | 431 | 431 | 99,000 |
1997/11/13 | 440 | 446 | 438 | 445 | 266,000 |
1997/11/12 | 442 | 442 | 438 | 438 | 108,000 |
1997/11/11 | 440 | 450 | 440 | 442 | 99,000 |
1997/11/10 | 450 | 455 | 440 | 455 | 185,000 |
1997/11/07 | 470 | 475 | 465 | 470 | 209,000 |
1997/11/06 | 484 | 485 | 475 | 480 | 143,000 |
1997/11/05 | 487 | 487 | 484 | 485 | 26,000 |
1997/11/04 | 490 | 490 | 480 | 480 | 64,000 |
1997/10/31 | 492 | 492 | 490 | 490 | 16,000 |
1997/10/30 | 495 | 495 | 487 | 487 | 45,000 |
1997/10/29 | 500 | 530 | 500 | 500 | 121,000 |
1997/10/28 | 496 | 500 | 487 | 500 | 45,000 |
1997/10/27 | 491 | 503 | 491 | 495 | 54,000 |
1997/10/24 | 494 | 495 | 490 | 490 | 7,000 |
1997/10/23 | 500 | 500 | 496 | 499 | 38,000 |
1997/10/22 | 500 | 500 | 490 | 500 | 86,000 |
1997/10/21 | 505 | 515 | 500 | 504 | 17,000 |
1997/10/20 | 506 | 515 | 505 | 505 | 8,000 |
1997/10/17 | 504 | 515 | 504 | 505 | 12,000 |
1997/10/16 | 504 | 504 | 504 | 504 | 12,000 |
1997/10/15 | 541 | 541 | 514 | 514 | 55,000 |
1997/10/14 | 484 | 486 | 480 | 481 | 31,000 |
1997/10/13 | 510 | 510 | 485 | 485 | 8,000 |
1997/10/09 | 519 | 520 | 500 | 520 | 31,000 |
1997/10/08 | 511 | 524 | 511 | 524 | 28,000 |
1997/10/07 | 530 | 530 | 530 | 530 | 9,000 |
1997/10/06 | 540 | 540 | 530 | 530 | 28,000 |
1997/10/03 | 540 | 540 | 530 | 540 | 16,000 |
1997/10/02 | 560 | 560 | 540 | 540 | 9,000 |
1997/10/01 | 574 | 574 | 553 | 563 | 35,000 |
1997/09/30 | 585 | 585 | 585 | 585 | 9,000 |
1997/09/29 | 574 | 585 | 574 | 585 | 105,000 |
1997/09/26 | 586 | 586 | 575 | 575 | 102,000 |
1997/09/25 | 598 | 598 | 595 | 595 | 39,000 |
1997/09/24 | 590 | 606 | 590 | 600 | 65,000 |
1997/09/22 | 585 | 590 | 580 | 590 | 59,000 |
1997/09/19 | 574 | 582 | 574 | 580 | 9,000 |
1997/09/18 | 577 | 588 | 577 | 588 | 20,000 |
1997/09/17 | 595 | 595 | 585 | 585 | 19,000 |
1997/09/16 | 612 | 612 | 586 | 595 | 150,000 |
1997/09/12 | 612 | 612 | 600 | 607 | 94,000 |
1997/09/11 | 650 | 650 | 611 | 611 | 12,000 |
1997/09/10 | 655 | 655 | 654 | 655 | 15,000 |
1997/09/09 | 655 | 655 | 654 | 655 | 29,000 |
1997/09/08 | 655 | 656 | 654 | 655 | 62,000 |
1997/09/05 | 667 | 667 | 655 | 655 | 49,000 |
1997/09/04 | 655 | 674 | 655 | 667 | 95,000 |
1997/09/03 | 660 | 667 | 655 | 667 | 73,000 |
1997/09/02 | 660 | 665 | 650 | 660 | 73,000 |
1997/09/01 | 664 | 664 | 660 | 660 | 5,000 |
1997/08/29 | 660 | 664 | 654 | 664 | 255,000 |
1997/08/28 | 673 | 674 | 654 | 660 | 65,000 |
1997/08/27 | 683 | 683 | 673 | 673 | 25,000 |
1997/08/26 | 690 | 700 | 686 | 686 | 78,000 |
1997/08/25 | 686 | 686 | 686 | 686 | 1,000 |
1997/08/22 | 683 | 687 | 683 | 683 | 307,000 |
1997/08/21 | 696 | 696 | 680 | 680 | 22,000 |
1997/08/20 | 697 | 700 | 696 | 696 | 39,000 |
1997/08/19 | 699 | 709 | 699 | 700 | 9,000 |
1997/08/18 | 703 | 703 | 696 | 696 | 64,000 |
1997/08/15 | 740 | 740 | 714 | 714 | 56,000 |
1997/08/14 | 714 | 714 | 714 | 714 | 18,000 |
1997/08/13 | 720 | 720 | 720 | 720 | 25,000 |
1997/08/12 | 711 | 729 | 711 | 729 | 15,000 |
1997/08/11 | 710 | 725 | 710 | 711 | 15,000 |
1997/08/08 | 712 | 712 | 710 | 710 | 16,000 |
1997/08/07 | 728 | 728 | 698 | 720 | 39,000 |
1997/08/06 | 698 | 729 | 698 | 729 | 66,000 |
1997/08/05 | 695 | 701 | 695 | 701 | 28,000 |
1997/08/04 | 705 | 711 | 696 | 696 | 18,000 |
1997/08/01 | 719 | 719 | 707 | 711 | 11,000 |
1997/07/31 | 710 | 719 | 710 | 719 | 10,000 |
1997/07/30 | 719 | 719 | 719 | 719 | 6,000 |
1997/07/29 | 743 | 744 | 724 | 729 | 45,000 |
1997/07/28 | 745 | 745 | 740 | 744 | 19,000 |
1997/07/25 | 720 | 720 | 720 | 720 | 51,000 |
1997/07/24 | 706 | 713 | 706 | 710 | 32,000 |
1997/07/23 | 724 | 724 | 704 | 706 | 108,000 |
1997/07/22 | 734 | 734 | 734 | 734 | 2,000 |
1997/07/18 | 745 | 746 | 739 | 741 | 34,000 |
1997/07/17 | 752 | 752 | 746 | 746 | 2,000 |
1997/07/16 | 720 | 755 | 720 | 754 | 124,000 |
1997/07/15 | 755 | 755 | 720 | 720 | 54,000 |
1997/07/14 | 733 | 733 | 724 | 724 | 66,000 |
1997/07/11 | 720 | 730 | 720 | 730 | 101,000 |
1997/07/10 | 726 | 727 | 720 | 720 | 14,000 |
1997/07/09 | 700 | 706 | 700 | 706 | 14,000 |
1997/07/08 | 696 | 699 | 696 | 698 | 17,000 |
1997/07/07 | 694 | 696 | 680 | 694 | 121,000 |
1997/07/04 | 760 | 760 | 732 | 734 | 76,000 |
1997/07/03 | 765 | 765 | 760 | 765 | 5,000 |
1997/07/02 | 760 | 775 | 760 | 775 | 43,000 |
1997/07/01 | 760 | 770 | 730 | 740 | 44,000 |
1997/06/30 | 771 | 771 | 750 | 760 | 37,000 |
1997/06/27 | 792 | 793 | 763 | 771 | 114,000 |
1997/06/26 | 770 | 800 | 770 | 793 | 139,000 |
1997/06/25 | 745 | 764 | 745 | 764 | 17,000 |
1997/06/24 | 761 | 761 | 753 | 753 | 33,000 |
1997/06/23 | 780 | 780 | 761 | 761 | 23,000 |
1997/06/20 | 766 | 766 | 765 | 766 | 15,000 |
1997/06/19 | 769 | 772 | 765 | 765 | 4,000 |
1997/06/18 | 775 | 775 | 757 | 757 | 58,000 |
1997/06/17 | 759 | 770 | 759 | 768 | 102,000 |
1997/06/16 | 780 | 780 | 759 | 759 | 38,000 |
1997/06/13 | 745 | 745 | 744 | 744 | 56,000 |
1997/06/12 | 745 | 757 | 744 | 744 | 41,000 |
1997/06/11 | 740 | 744 | 733 | 744 | 174,000 |
1997/06/10 | 743 | 743 | 738 | 740 | 16,000 |
1997/06/09 | 745 | 745 | 740 | 745 | 15,000 |
1997/06/06 | 745 | 745 | 744 | 745 | 19,000 |
1997/06/05 | 748 | 750 | 744 | 745 | 95,000 |
1997/06/04 | 751 | 752 | 751 | 752 | 25,000 |
1997/06/03 | 745 | 757 | 745 | 757 | 99,000 |
1997/06/02 | 759 | 759 | 748 | 755 | 19,000 |
1997/05/30 | 760 | 765 | 760 | 765 | 20,000 |
1997/05/29 | 776 | 776 | 756 | 760 | 165,000 |
1997/05/28 | 747 | 760 | 746 | 756 | 174,000 |
1997/05/27 | 735 | 740 | 735 | 737 | 14,000 |
1997/05/26 | 747 | 747 | 737 | 737 | 11,000 |
1997/05/23 | 728 | 728 | 710 | 710 | 136,000 |
1997/05/22 | 722 | 728 | 722 | 728 | 31,000 |
1997/05/21 | 740 | 740 | 728 | 728 | 131,000 |
1997/05/20 | 747 | 747 | 739 | 739 | 65,000 |
1997/05/19 | 746 | 747 | 746 | 746 | 22,000 |
1997/05/16 | 743 | 747 | 740 | 747 | 49,000 |
1997/05/15 | 733 | 733 | 728 | 733 | 138,000 |
1997/05/14 | 731 | 731 | 728 | 729 | 395,000 |
1997/05/13 | 737 | 740 | 732 | 732 | 22,000 |
1997/05/12 | 736 | 744 | 732 | 736 | 39,000 |
1997/05/09 | 729 | 739 | 729 | 729 | 120,000 |
1997/05/08 | 735 | 735 | 725 | 725 | 77,000 |
1997/05/07 | 725 | 747 | 725 | 747 | 209,000 |
1997/05/06 | 719 | 724 | 710 | 715 | 390,000 |
1997/05/02 | 705 | 720 | 705 | 720 | 272,000 |
1997/05/01 | 700 | 719 | 700 | 700 | 110,000 |
1997/04/30 | 695 | 700 | 694 | 699 | 106,000 |
1997/04/28 | 689 | 689 | 685 | 689 | 56,000 |
1997/04/25 | 684 | 696 | 671 | 671 | 63,000 |
1997/04/24 | 700 | 702 | 678 | 678 | 201,000 |
1997/04/23 | 715 | 716 | 709 | 710 | 100,000 |
1997/04/22 | 711 | 715 | 711 | 715 | 35,000 |
1997/04/21 | 710 | 713 | 699 | 710 | 24,000 |
1997/04/18 | 710 | 713 | 702 | 706 | 71,000 |
1997/04/17 | 689 | 702 | 689 | 702 | 22,000 |
1997/04/16 | 688 | 700 | 688 | 691 | 32,000 |
1997/04/15 | 685 | 685 | 685 | 685 | 50,000 |
1997/04/14 | 636 | 641 | 635 | 635 | 48,000 |
1997/04/11 | 653 | 655 | 639 | 639 | 146,000 |
1997/04/10 | 651 | 660 | 651 | 653 | 21,000 |
1997/04/09 | 655 | 665 | 650 | 650 | 11,000 |
1997/04/08 | 661 | 667 | 655 | 655 | 23,000 |
1997/04/07 | 668 | 668 | 666 | 668 | 18,000 |
1997/04/04 | 663 | 668 | 663 | 668 | 12,000 |
1997/04/03 | 668 | 672 | 668 | 668 | 68,000 |
1997/04/02 | 660 | 668 | 651 | 668 | 19,000 |
1997/04/01 | 650 | 651 | 650 | 650 | 17,000 |
1997/03/31 | 699 | 699 | 688 | 698 | 47,000 |
1997/03/28 | 704 | 704 | 699 | 699 | 8,000 |
1997/03/27 | 710 | 711 | 700 | 705 | 186,000 |
1997/03/26 | 710 | 710 | 706 | 710 | 31,000 |
1997/03/25 | 710 | 715 | 700 | 710 | 88,000 |
1997/03/24 | 706 | 706 | 685 | 690 | 64,000 |
1997/03/21 | 712 | 715 | 705 | 705 | 123,000 |
1997/03/19 | 698 | 713 | 698 | 713 | 25,000 |
1997/03/18 | 665 | 698 | 665 | 697 | 76,000 |
1997/03/17 | 670 | 671 | 667 | 670 | 81,000 |
1997/03/14 | 665 | 665 | 655 | 658 | 109,000 |
1997/03/13 | 681 | 685 | 681 | 685 | 32,000 |
1997/03/12 | 679 | 679 | 679 | 679 | 4,000 |
1997/03/11 | 689 | 715 | 689 | 709 | 21,000 |
1997/03/10 | 670 | 674 | 669 | 674 | 13,000 |
1997/03/07 | 663 | 669 | 657 | 669 | 77,000 |
1997/03/06 | 660 | 674 | 650 | 654 | 101,000 |
1997/03/05 | 679 | 680 | 656 | 660 | 33,000 |
1997/03/04 | 674 | 679 | 674 | 679 | 155,000 |
1997/03/03 | 675 | 679 | 674 | 674 | 87,000 |
1997/02/28 | 733 | 740 | 725 | 725 | 65,000 |
1997/02/27 | 756 | 756 | 743 | 743 | 94,000 |
1997/02/26 | 758 | 761 | 751 | 760 | 40,000 |
1997/02/25 | 760 | 761 | 760 | 761 | 30,000 |
1997/02/24 | 761 | 780 | 750 | 765 | 36,000 |
1997/02/21 | 737 | 760 | 737 | 750 | 19,000 |
1997/02/20 | 720 | 740 | 720 | 737 | 32,000 |
1997/02/19 | 720 | 725 | 720 | 720 | 34,000 |
1997/02/18 | 726 | 726 | 725 | 725 | 15,000 |
1997/02/17 | 738 | 738 | 716 | 716 | 82,000 |
1997/02/14 | 695 | 695 | 690 | 690 | 81,000 |
1997/02/13 | 690 | 694 | 690 | 694 | 63,000 |
1997/02/12 | 668 | 670 | 668 | 670 | 4,000 |
1997/02/10 | 665 | 685 | 665 | 667 | 26,000 |
1997/02/07 | 665 | 670 | 655 | 664 | 139,000 |
1997/02/06 | 651 | 655 | 651 | 655 | 44,000 |
1997/02/05 | 655 | 660 | 650 | 650 | 62,000 |
1997/02/04 | 660 | 670 | 655 | 655 | 39,000 |
1997/02/03 | 669 | 671 | 654 | 654 | 59,000 |
1997/01/31 | 655 | 680 | 655 | 674 | 86,000 |
1997/01/30 | 647 | 647 | 640 | 640 | 81,000 |
1997/01/29 | 640 | 642 | 638 | 642 | 118,000 |
1997/01/28 | 620 | 625 | 614 | 614 | 136,000 |
1997/01/27 | 625 | 625 | 610 | 620 | 101,000 |
1997/01/24 | 685 | 685 | 625 | 625 | 132,000 |
1997/01/23 | 685 | 685 | 685 | 685 | 16,000 |
1997/01/22 | 700 | 715 | 700 | 705 | 11,000 |
1997/01/21 | 728 | 728 | 695 | 700 | 22,000 |
1997/01/20 | 734 | 734 | 723 | 731 | 21,000 |
1997/01/17 | 747 | 747 | 743 | 743 | 6,000 |
1997/01/16 | 755 | 755 | 755 | 755 | 56,000 |
1997/01/14 | 699 | 699 | 674 | 699 | 104,000 |
1997/01/13 | 640 | 669 | 640 | 669 | 31,000 |
1997/01/10 | 744 | 744 | 699 | 699 | 24,000 |
1997/01/09 | 740 | 750 | 740 | 744 | 14,000 |
1997/01/08 | 755 | 755 | 744 | 744 | 34,000 |
1997/01/07 | 760 | 760 | 755 | 755 | 101,000 |
1997/01/06 | 765 | 766 | 760 | 760 | 43,000 |