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 |
---|---|---|---|---|---|
1998/12/30 | 260 | 263 | 259 | 259 | 16,000 |
1998/12/29 | 268 | 269 | 263 | 263 | 113,000 |
1998/12/28 | 269 | 270 | 259 | 268 | 30,000 |
1998/12/25 | 251 | 262 | 251 | 254 | 18,000 |
1998/12/24 | 249 | 249 | 246 | 247 | 60,000 |
1998/12/22 | 254 | 255 | 241 | 247 | 147,000 |
1998/12/21 | 270 | 273 | 261 | 264 | 60,000 |
1998/12/18 | 285 | 285 | 273 | 273 | 28,000 |
1998/12/17 | 285 | 286 | 280 | 280 | 28,000 |
1998/12/16 | 285 | 288 | 283 | 283 | 39,000 |
1998/12/15 | 293 | 293 | 286 | 286 | 141,000 |
1998/12/14 | 295 | 299 | 290 | 290 | 144,000 |
1998/12/11 | 293 | 300 | 293 | 295 | 312,000 |
1998/12/10 | 290 | 290 | 283 | 283 | 20,000 |
1998/12/09 | 283 | 283 | 273 | 276 | 85,000 |
1998/12/08 | 286 | 290 | 282 | 282 | 36,000 |
1998/12/07 | 290 | 290 | 290 | 290 | 14,000 |
1998/12/04 | 290 | 295 | 290 | 295 | 13,000 |
1998/12/03 | 298 | 298 | 290 | 290 | 45,000 |
1998/12/02 | 300 | 300 | 295 | 300 | 64,000 |
1998/12/01 | 302 | 305 | 295 | 295 | 143,000 |
1998/11/30 | 303 | 310 | 296 | 299 | 415,000 |
1998/11/27 | 294 | 296 | 290 | 293 | 355,000 |
1998/11/26 | 286 | 287 | 282 | 284 | 141,000 |
1998/11/25 | 284 | 286 | 284 | 285 | 106,000 |
1998/11/24 | 282 | 287 | 281 | 284 | 54,000 |
1998/11/20 | 280 | 290 | 280 | 280 | 28,000 |
1998/11/19 | 274 | 280 | 270 | 280 | 152,000 |
1998/11/18 | 281 | 281 | 275 | 275 | 62,000 |
1998/11/17 | 284 | 285 | 279 | 279 | 46,000 |
1998/11/16 | 291 | 292 | 283 | 285 | 190,000 |
1998/11/13 | 288 | 288 | 282 | 287 | 93,000 |
1998/11/12 | 292 | 294 | 290 | 290 | 29,000 |
1998/11/11 | 293 | 298 | 293 | 295 | 133,000 |
1998/11/10 | 291 | 293 | 291 | 292 | 39,000 |
1998/11/09 | 300 | 300 | 290 | 290 | 5,000 |
1998/11/06 | 300 | 304 | 300 | 300 | 17,000 |
1998/11/05 | 310 | 310 | 300 | 300 | 33,000 |
1998/11/04 | 310 | 310 | 309 | 309 | 32,000 |
1998/11/02 | 292 | 309 | 292 | 309 | 10,000 |
1998/10/30 | 291 | 292 | 291 | 292 | 64,000 |
1998/10/29 | 277 | 281 | 277 | 281 | 13,000 |
1998/10/28 | 272 | 280 | 272 | 274 | 42,000 |
1998/10/27 | 290 | 293 | 272 | 272 | 35,000 |
1998/10/26 | 301 | 301 | 291 | 291 | 16,000 |
1998/10/23 | 302 | 314 | 301 | 301 | 7,000 |
1998/10/22 | 315 | 315 | 301 | 301 | 26,000 |
1998/10/21 | 299 | 309 | 299 | 305 | 33,000 |
1998/10/20 | 295 | 296 | 295 | 296 | 8,000 |
1998/10/19 | 297 | 297 | 295 | 296 | 20,000 |
1998/10/16 | 316 | 316 | 297 | 297 | 16,000 |
1998/10/15 | 333 | 333 | 317 | 317 | 99,000 |
1998/10/14 | 280 | 284 | 280 | 283 | 42,000 |
1998/10/13 | 305 | 305 | 280 | 284 | 31,000 |
1998/10/12 | 325 | 325 | 323 | 323 | 15,000 |
1998/10/09 | 296 | 313 | 293 | 313 | 17,000 |
1998/10/08 | 310 | 310 | 293 | 293 | 11,000 |
1998/10/07 | 300 | 322 | 300 | 322 | 12,000 |
1998/10/06 | 299 | 304 | 299 | 304 | 3,000 |
1998/10/05 | 299 | 299 | 296 | 299 | 21,000 |
1998/10/02 | 315 | 315 | 299 | 299 | 26,000 |
1998/10/01 | 321 | 322 | 310 | 310 | 64,000 |
1998/09/30 | 320 | 325 | 319 | 321 | 40,000 |
1998/09/29 | 312 | 315 | 312 | 315 | 46,000 |
1998/09/28 | 310 | 313 | 309 | 311 | 29,000 |
1998/09/25 | 329 | 329 | 309 | 309 | 25,000 |
1998/09/24 | 341 | 346 | 330 | 330 | 45,000 |
1998/09/22 | 345 | 349 | 331 | 331 | 12,000 |
1998/09/21 | 329 | 345 | 324 | 345 | 80,000 |
1998/09/18 | 340 | 340 | 328 | 329 | 94,000 |
1998/09/17 | 342 | 342 | 330 | 330 | 21,000 |
1998/09/16 | 353 | 358 | 347 | 347 | 109,000 |
1998/09/14 | 320 | 328 | 320 | 328 | 61,000 |
1998/09/11 | 350 | 362 | 317 | 317 | 119,000 |
1998/09/10 | 369 | 369 | 365 | 365 | 5,000 |
1998/09/09 | 356 | 360 | 350 | 359 | 44,000 |
1998/09/08 | 368 | 372 | 353 | 355 | 24,000 |
1998/09/07 | 350 | 368 | 350 | 368 | 38,000 |
1998/09/04 | 355 | 360 | 352 | 360 | 54,000 |
1998/09/03 | 377 | 377 | 367 | 367 | 39,000 |
1998/09/02 | 375 | 383 | 374 | 377 | 20,000 |
1998/09/01 | 359 | 370 | 359 | 370 | 30,000 |
1998/08/31 | 360 | 361 | 351 | 361 | 28,000 |
1998/08/28 | 360 | 361 | 350 | 350 | 70,000 |
1998/08/27 | 360 | 361 | 356 | 361 | 19,000 |
1998/08/26 | 360 | 362 | 360 | 360 | 22,000 |
1998/08/25 | 365 | 365 | 360 | 360 | 6,000 |
1998/08/24 | 379 | 379 | 370 | 370 | 5,000 |
1998/08/21 | 371 | 374 | 370 | 374 | 24,000 |
1998/08/20 | 375 | 375 | 370 | 370 | 24,000 |
1998/08/19 | 378 | 378 | 375 | 378 | 11,000 |
1998/08/18 | 373 | 379 | 371 | 379 | 37,000 |
1998/08/17 | 395 | 395 | 370 | 373 | 63,000 |
1998/08/14 | 404 | 405 | 395 | 395 | 105,000 |
1998/08/13 | 399 | 399 | 390 | 394 | 37,000 |
1998/08/12 | 398 | 398 | 397 | 397 | 13,000 |
1998/08/11 | 400 | 401 | 400 | 400 | 29,000 |
1998/08/10 | 403 | 403 | 400 | 400 | 19,000 |
1998/08/07 | 403 | 405 | 403 | 403 | 15,000 |
1998/08/06 | 407 | 407 | 404 | 404 | 14,000 |
1998/08/05 | 409 | 412 | 405 | 405 | 13,000 |
1998/08/04 | 405 | 409 | 404 | 404 | 17,000 |
1998/08/03 | 413 | 413 | 403 | 405 | 14,000 |
1998/07/31 | 409 | 409 | 403 | 403 | 9,000 |
1998/07/30 | 410 | 410 | 404 | 404 | 84,000 |
1998/07/29 | 410 | 411 | 410 | 410 | 41,000 |
1998/07/28 | 405 | 408 | 403 | 406 | 18,000 |
1998/07/27 | 409 | 409 | 402 | 402 | 28,000 |
1998/07/24 | 401 | 410 | 401 | 410 | 15,000 |
1998/07/23 | 420 | 420 | 402 | 403 | 27,000 |
1998/07/22 | 431 | 435 | 427 | 427 | 7,000 |
1998/07/21 | 438 | 440 | 438 | 440 | 16,000 |
1998/07/17 | 440 | 440 | 438 | 439 | 7,000 |
1998/07/16 | 442 | 445 | 438 | 445 | 26,000 |
1998/07/15 | 464 | 464 | 456 | 456 | 68,000 |
1998/07/14 | 450 | 454 | 445 | 454 | 22,000 |
1998/07/13 | 440 | 450 | 440 | 450 | 16,000 |
1998/07/10 | 441 | 442 | 441 | 441 | 18,000 |
1998/07/09 | 444 | 444 | 440 | 440 | 4,000 |
1998/07/08 | 440 | 446 | 440 | 444 | 11,000 |
1998/07/07 | 428 | 450 | 427 | 450 | 44,000 |
1998/07/06 | 427 | 427 | 427 | 427 | 12,000 |
1998/07/03 | 455 | 458 | 445 | 452 | 35,000 |
1998/07/02 | 451 | 455 | 451 | 455 | 35,000 |
1998/07/01 | 455 | 455 | 451 | 451 | 21,000 |
1998/06/30 | 455 | 460 | 450 | 455 | 40,000 |
1998/06/29 | 450 | 450 | 450 | 450 | 100,000 |
1998/06/26 | 453 | 454 | 450 | 450 | 47,000 |
1998/06/25 | 445 | 450 | 445 | 450 | 41,000 |
1998/06/24 | 438 | 445 | 438 | 444 | 85,000 |
1998/06/23 | 426 | 448 | 425 | 443 | 89,000 |
1998/06/22 | 425 | 425 | 425 | 425 | 9,000 |
1998/06/19 | 435 | 435 | 425 | 425 | 6,000 |
1998/06/18 | 435 | 439 | 430 | 435 | 23,000 |
1998/06/17 | 411 | 415 | 411 | 415 | 17,000 |
1998/06/16 | 428 | 428 | 405 | 411 | 78,000 |
1998/06/15 | 430 | 432 | 425 | 432 | 93,000 |
1998/06/12 | 400 | 403 | 400 | 400 | 142,000 |
1998/06/11 | 413 | 413 | 400 | 400 | 80,000 |
1998/06/10 | 418 | 418 | 413 | 413 | 16,000 |
1998/06/09 | 424 | 424 | 415 | 415 | 55,000 |
1998/06/08 | 435 | 435 | 421 | 421 | 7,000 |
1998/06/05 | 440 | 440 | 435 | 440 | 20,000 |
1998/06/04 | 435 | 445 | 435 | 440 | 55,000 |
1998/06/03 | 440 | 445 | 435 | 435 | 87,000 |
1998/06/02 | 436 | 445 | 435 | 445 | 28,000 |
1998/06/01 | 421 | 435 | 421 | 435 | 72,000 |
1998/05/29 | 415 | 420 | 415 | 420 | 81,000 |
1998/05/28 | 428 | 428 | 415 | 415 | 21,000 |
1998/05/27 | 421 | 428 | 421 | 421 | 16,000 |
1998/05/26 | 415 | 420 | 414 | 420 | 80,000 |
1998/05/25 | 413 | 416 | 413 | 414 | 19,000 |
1998/05/22 | 407 | 416 | 407 | 412 | 20,000 |
1998/05/21 | 400 | 408 | 400 | 407 | 30,000 |
1998/05/20 | 405 | 405 | 402 | 405 | 24,000 |
1998/05/19 | 405 | 405 | 402 | 402 | 46,000 |
1998/05/18 | 405 | 416 | 405 | 416 | 11,000 |
1998/05/15 | 417 | 417 | 405 | 405 | 83,000 |
1998/05/14 | 418 | 418 | 405 | 407 | 45,000 |
1998/05/13 | 420 | 420 | 412 | 420 | 42,000 |
1998/05/12 | 420 | 420 | 415 | 416 | 19,000 |
1998/05/11 | 410 | 412 | 410 | 412 | 6,000 |
1998/05/08 | 425 | 425 | 410 | 410 | 122,000 |
1998/05/07 | 430 | 433 | 430 | 430 | 68,000 |
1998/05/06 | 448 | 448 | 429 | 430 | 139,000 |
1998/05/01 | 451 | 457 | 450 | 450 | 19,000 |
1998/04/30 | 435 | 458 | 435 | 458 | 58,000 |
1998/04/28 | 440 | 440 | 432 | 435 | 25,000 |
1998/04/27 | 440 | 445 | 433 | 434 | 20,000 |
1998/04/24 | 433 | 445 | 433 | 435 | 51,000 |
1998/04/23 | 439 | 439 | 433 | 433 | 9,000 |
1998/04/22 | 432 | 434 | 430 | 434 | 19,000 |
1998/04/21 | 436 | 445 | 436 | 445 | 4,000 |
1998/04/20 | 430 | 440 | 430 | 431 | 19,000 |
1998/04/17 | 430 | 430 | 428 | 430 | 82,000 |
1998/04/16 | 435 | 435 | 425 | 430 | 304,000 |
1998/04/15 | 455 | 456 | 440 | 440 | 80,000 |
1998/04/14 | 440 | 447 | 432 | 432 | 17,000 |
1998/04/13 | 430 | 431 | 430 | 430 | 20,000 |
1998/04/10 | 445 | 446 | 435 | 439 | 46,000 |
1998/04/09 | 455 | 455 | 440 | 450 | 16,000 |
1998/04/08 | 431 | 455 | 431 | 455 | 26,000 |
1998/04/07 | 431 | 434 | 430 | 431 | 58,000 |
1998/04/06 | 435 | 435 | 430 | 434 | 44,000 |
1998/04/03 | 430 | 431 | 430 | 431 | 32,000 |
1998/04/02 | 440 | 443 | 429 | 431 | 83,000 |
1998/04/01 | 442 | 443 | 440 | 440 | 34,000 |
1998/03/31 | 479 | 479 | 470 | 470 | 82,000 |
1998/03/30 | 478 | 478 | 465 | 470 | 129,000 |
1998/03/27 | 480 | 482 | 478 | 478 | 29,000 |
1998/03/26 | 478 | 480 | 470 | 475 | 28,000 |
1998/03/25 | 477 | 485 | 467 | 468 | 40,000 |
1998/03/24 | 454 | 472 | 443 | 472 | 95,000 |
1998/03/23 | 470 | 474 | 457 | 457 | 44,000 |
1998/03/20 | 451 | 469 | 451 | 464 | 83,000 |
1998/03/19 | 470 | 474 | 455 | 465 | 51,000 |
1998/03/18 | 469 | 474 | 460 | 474 | 151,000 |
1998/03/17 | 465 | 465 | 450 | 450 | 34,000 |
1998/03/16 | 474 | 474 | 465 | 470 | 63,000 |
1998/03/13 | 439 | 460 | 439 | 459 | 49,000 |
1998/03/12 | 441 | 443 | 440 | 440 | 16,000 |
1998/03/11 | 440 | 450 | 440 | 446 | 61,000 |
1998/03/10 | 441 | 448 | 440 | 440 | 70,000 |
1998/03/09 | 455 | 455 | 440 | 444 | 64,000 |
1998/03/06 | 451 | 458 | 451 | 455 | 73,000 |
1998/03/05 | 450 | 458 | 450 | 452 | 30,000 |
1998/03/04 | 459 | 459 | 451 | 455 | 79,000 |
1998/03/03 | 450 | 459 | 450 | 459 | 84,000 |
1998/03/02 | 461 | 461 | 441 | 441 | 115,000 |
1998/02/27 | 440 | 447 | 435 | 441 | 46,000 |
1998/02/26 | 430 | 435 | 430 | 430 | 28,000 |
1998/02/25 | 430 | 435 | 428 | 430 | 128,000 |
1998/02/24 | 441 | 441 | 430 | 432 | 30,000 |
1998/02/23 | 440 | 440 | 430 | 440 | 36,000 |
1998/02/20 | 437 | 440 | 435 | 440 | 49,000 |
1998/02/19 | 460 | 460 | 442 | 442 | 28,000 |
1998/02/18 | 445 | 455 | 445 | 455 | 54,000 |
1998/02/17 | 456 | 456 | 430 | 435 | 244,000 |
1998/02/16 | 485 | 485 | 446 | 446 | 161,000 |
1998/02/13 | 491 | 491 | 462 | 480 | 185,000 |
1998/02/12 | 470 | 495 | 470 | 486 | 267,000 |
1998/02/10 | 450 | 468 | 449 | 468 | 151,000 |
1998/02/09 | 430 | 443 | 430 | 443 | 99,000 |
1998/02/06 | 435 | 435 | 426 | 426 | 133,000 |
1998/02/05 | 420 | 430 | 420 | 430 | 82,000 |
1998/02/04 | 421 | 424 | 419 | 421 | 109,000 |
1998/02/03 | 420 | 428 | 410 | 420 | 220,000 |
1998/02/02 | 432 | 435 | 414 | 420 | 54,000 |
1998/01/30 | 440 | 444 | 409 | 429 | 206,000 |
1998/01/29 | 460 | 460 | 430 | 438 | 306,000 |
1998/01/28 | 420 | 450 | 420 | 445 | 858,000 |
1998/01/27 | 391 | 425 | 389 | 410 | 783,000 |
1998/01/26 | 380 | 397 | 378 | 386 | 607,000 |
1998/01/23 | 365 | 374 | 365 | 370 | 157,000 |
1998/01/22 | 353 | 375 | 353 | 370 | 555,000 |
1998/01/21 | 352 | 353 | 350 | 353 | 146,000 |
1998/01/20 | 355 | 355 | 348 | 349 | 112,000 |
1998/01/19 | 342 | 364 | 342 | 355 | 193,000 |
1998/01/16 | 338 | 345 | 335 | 345 | 145,000 |
1998/01/14 | 335 | 335 | 334 | 335 | 35,000 |
1998/01/13 | 331 | 335 | 331 | 335 | 15,000 |
1998/01/12 | 335 | 335 | 325 | 328 | 41,000 |
1998/01/09 | 335 | 335 | 335 | 335 | 49,000 |
1998/01/08 | 330 | 335 | 330 | 335 | 43,000 |
1998/01/07 | 325 | 330 | 325 | 330 | 16,000 |
1998/01/06 | 331 | 331 | 325 | 325 | 95,000 |
1998/01/05 | 331 | 335 | 330 | 330 | 9,000 |