日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 520 542 520 540 184,000
2000/12/28 479 515 477 515 118,000
2000/12/27 466 470 466 467 11,000
2000/12/26 480 480 460 460 20,000
2000/12/25 450 485 445 470 35,000
2000/12/22 475 475 455 455 46,000
2000/12/21 465 482 455 475 70,000
2000/12/20 490 490 460 465 96,000
2000/12/19 501 501 490 490 73,000
2000/12/18 499 510 494 510 26,000
2000/12/15 500 505 495 501 90,000
2000/12/14 514 514 501 504 72,000
2000/12/13 520 535 519 524 115,000
2000/12/12 505 527 505 519 91,000
2000/12/11 500 505 494 500 156,000
2000/12/08 475 495 475 490 100,000
2000/12/07 477 495 476 495 79,000
2000/12/06 496 496 478 487 84,000
2000/12/05 503 503 480 486 388,000
2000/12/04 479 527 479 513 487,000
2000/12/01 472 485 471 478 443,000
2000/11/30 400 445 400 442 149,000
2000/11/29 392 397 392 395 9,000
2000/11/28 388 400 387 390 80,000
2000/11/27 398 399 386 386 28,000
2000/11/24 401 401 395 399 32,000
2000/11/22 408 415 408 410 122,000
2000/11/21 418 423 418 423 25,000
2000/11/20 423 423 423 423 6,000
2000/11/17 428 430 419 423 22,000
2000/11/16 420 430 415 418 152,000
2000/11/15 422 446 418 429 255,000
2000/11/14 420 422 415 422 89,000
2000/11/13 405 419 405 419 39,000
2000/11/10 411 412 408 410 18,000
2000/11/09 409 415 408 411 15,000
2000/11/08 415 416 407 416 13,000
2000/11/07 409 416 409 415 13,000
2000/11/06 407 420 403 420 38,000
2000/11/02 422 422 410 410 64,000
2000/11/01 407 419 407 419 28,000
2000/10/31 402 406 402 402 62,000
2000/10/30 398 402 397 402 28,000
2000/10/27 405 405 397 397 25,000
2000/10/26 383 400 372 400 100,000
2000/10/25 383 385 383 385 24,000
2000/10/24 398 398 395 395 19,000
2000/10/23 397 403 397 398 32,000
2000/10/20 409 410 399 399 41,000
2000/10/19 408 410 406 410 45,000
2000/10/18 417 417 400 410 30,000
2000/10/17 424 426 418 419 92,000
2000/10/16 428 430 420 428 197,000
2000/10/13 414 414 406 407 39,000
2000/10/12 408 415 405 415 32,000
2000/10/11 422 422 408 409 45,000
2000/10/10 423 424 412 424 52,000
2000/10/06 415 430 414 420 98,000
2000/10/05 410 419 407 414 55,000
2000/10/04 410 410 405 410 36,000
2000/10/03 415 415 394 406 55,000
2000/10/02 406 415 404 415 132,000
2000/09/29 400 404 399 404 99,000
2000/09/28 385 389 381 381 27,000
2000/09/27 392 392 386 386 36,000
2000/09/26 403 414 394 399 202,000
2000/09/25 387 390 382 390 68,000
2000/09/22 355 370 355 362 84,000
2000/09/21 368 398 368 380 42,000
2000/09/20 373 383 363 383 70,000
2000/09/19 366 368 355 368 38,000
2000/09/18 352 366 352 366 16,000
2000/09/14 359 359 350 352 97,000
2000/09/13 346 354 346 354 35,000
2000/09/12 343 350 342 345 38,000
2000/09/11 349 351 343 348 18,000
2000/09/08 345 358 345 350 81,000
2000/09/07 340 348 331 348 96,000
2000/09/06 346 352 340 340 44,000
2000/09/05 358 358 344 346 35,000
2000/09/04 358 368 352 368 112,000
2000/09/01 370 380 366 366 50,000
2000/08/31 378 378 373 377 25,000
2000/08/30 387 387 372 373 34,000
2000/08/29 385 391 380 391 122,000
2000/08/28 395 395 383 383 27,000
2000/08/25 390 390 386 390 25,000
2000/08/24 385 392 384 385 66,000
2000/08/23 381 385 381 384 71,000
2000/08/22 385 388 380 387 50,000
2000/08/21 389 390 382 384 38,000
2000/08/18 391 396 389 391 30,000
2000/08/17 398 398 390 391 15,000
2000/08/16 397 400 390 390 14,000
2000/08/15 397 397 390 397 77,000
2000/08/14 385 392 381 392 58,000
2000/08/11 380 385 380 383 24,000
2000/08/10 377 384 377 380 22,000
2000/08/09 394 395 365 378 66,000
2000/08/08 397 397 389 395 31,000
2000/08/07 385 397 385 397 32,000
2000/08/04 380 400 377 395 39,000
2000/08/03 400 400 390 390 15,000
2000/08/02 392 400 392 397 44,000
2000/08/01 393 400 390 391 38,000
2000/07/31 392 401 381 400 202,000
2000/07/28 410 410 390 392 171,000
2000/07/27 410 412 404 409 150,000
2000/07/26 402 410 402 404 59,000
2000/07/25 398 405 396 402 112,000
2000/07/24 390 400 385 399 129,000
2000/07/21 390 394 390 392 90,000
2000/07/19 390 390 380 386 151,000
2000/07/18 391 392 390 390 82,000
2000/07/17 410 413 399 400 84,000
2000/07/14 420 420 395 407 235,000
2000/07/13 420 425 417 419 157,000
2000/07/12 413 430 411 416 398,000
2000/07/11 410 414 396 408 66,000
2000/07/10 390 400 390 400 33,000
2000/07/07 400 400 390 399 72,000
2000/07/06 394 405 390 405 65,000
2000/07/05 421 424 395 414 112,000
2000/07/04 425 427 420 425 519,000
2000/07/03 392 405 392 401 183,000
2000/06/30 383 391 383 391 74,000
2000/06/29 380 389 375 383 89,000
2000/06/28 393 393 375 390 97,000
2000/06/27 386 395 386 395 229,000
2000/06/26 375 388 375 386 220,000
2000/06/23 362 375 362 374 217,000
2000/06/22 353 379 350 371 535,000
2000/06/21 345 355 342 345 186,000
2000/06/20 340 347 340 342 67,000
2000/06/19 336 345 336 345 54,000
2000/06/16 348 349 335 338 117,000
2000/06/15 354 358 344 352 274,000
2000/06/14 335 345 335 344 196,000
2000/06/13 335 337 322 323 122,000
2000/06/12 353 353 337 337 104,000
2000/06/09 350 354 347 353 239,000
2000/06/08 365 375 350 360 732,000
2000/06/07 318 350 318 350 1,142,000
2000/06/06 277 308 277 308 371,000
2000/06/05 270 274 267 274 62,000
2000/06/02 275 275 270 270 97,000
2000/06/01 273 276 271 276 12,000
2000/05/31 270 280 270 273 32,000
2000/05/30 274 281 274 280 83,000
2000/05/29 267 275 267 274 82,000
2000/05/26 270 270 260 267 62,000
2000/05/25 270 270 265 265 37,000
2000/05/24 267 272 265 269 34,000
2000/05/23 268 272 267 272 83,000
2000/05/22 270 270 257 268 78,000
2000/05/19 277 285 276 285 82,000
2000/05/18 277 286 277 283 73,000
2000/05/17 275 295 271 286 196,000
2000/05/16 269 275 268 270 135,000
2000/05/15 275 275 268 268 238,000
2000/05/12 269 275 267 275 91,000
2000/05/11 271 271 263 269 66,000
2000/05/10 270 271 269 271 62,000
2000/05/09 276 278 269 270 58,000
2000/05/08 273 276 273 276 88,000
2000/05/02 270 275 270 273 40,000
2000/05/01 254 268 254 260 135,000
2000/04/28 266 266 254 254 91,000
2000/04/27 261 267 261 261 45,000
2000/04/26 268 268 261 261 63,000
2000/04/25 266 270 265 266 21,000
2000/04/24 270 270 261 265 64,000
2000/04/21 280 280 270 270 28,000
2000/04/20 283 283 281 281 39,000
2000/04/19 270 284 270 276 66,000
2000/04/18 263 275 260 275 242,000
2000/04/17 274 275 235 261 80,000
2000/04/14 292 292 284 285 162,000
2000/04/13 286 295 286 295 130,000
2000/04/12 284 286 281 286 44,000
2000/04/11 283 288 281 281 55,000
2000/04/10 290 290 281 283 54,000
2000/04/07 283 285 275 275 137,000
2000/04/06 284 287 284 285 43,000
2000/04/05 283 285 281 284 52,000
2000/04/04 283 284 282 283 45,000
2000/04/03 289 294 280 285 69,000
2000/03/31 285 292 285 291 23,000
2000/03/30 288 289 283 283 111,000
2000/03/29 286 290 285 288 213,000
2000/03/28 285 293 285 286 72,000
2000/03/27 285 289 280 283 152,000
2000/03/24 290 290 281 286 55,000
2000/03/23 286 290 285 290 25,000
2000/03/22 290 298 286 286 45,000
2000/03/21 291 297 285 289 111,000
2000/03/17 281 285 275 285 130,000
2000/03/16 277 280 273 276 127,000
2000/03/15 275 276 274 275 141,000
2000/03/14 280 280 274 275 134,000
2000/03/13 286 300 273 275 138,000
2000/03/10 271 279 271 275 298,000
2000/03/09 280 285 280 281 74,000
2000/03/08 284 285 281 285 28,000
2000/03/07 283 288 280 285 37,000
2000/03/06 289 292 280 281 53,000
2000/03/03 292 294 285 285 33,000
2000/03/02 295 295 291 292 28,000
2000/03/01 295 301 290 292 87,000
2000/02/29 294 309 285 294 125,000
2000/02/28 291 295 285 285 32,000
2000/02/25 291 292 280 292 17,000
2000/02/24 275 293 275 293 26,000
2000/02/23 279 286 275 280 35,000
2000/02/22 278 285 278 280 14,000
2000/02/21 285 285 275 276 67,000
2000/02/18 290 294 285 285 40,000
2000/02/17 295 295 281 281 115,000
2000/02/16 301 301 289 295 314,000
2000/02/15 330 330 302 306 156,000
2000/02/14 301 318 296 314 136,000
2000/02/10 297 297 288 291 47,000
2000/02/09 299 301 290 292 55,000
2000/02/08 308 308 295 299 39,000
2000/02/07 310 314 307 307 36,000
2000/02/04 310 316 306 307 26,000
2000/02/03 318 318 310 310 11,000
2000/02/02 330 330 317 317 37,000
2000/02/01 334 334 321 321 59,000
2000/01/31 315 334 315 325 129,000
2000/01/28 320 320 315 315 27,000
2000/01/27 320 320 315 315 8,000
2000/01/26 317 320 317 320 28,000
2000/01/25 316 320 311 311 19,000
2000/01/24 315 317 315 317 19,000
2000/01/21 315 320 315 315 21,000
2000/01/20 318 320 315 320 28,000
2000/01/19 320 321 317 318 21,000
2000/01/18 320 320 317 317 55,000
2000/01/17 324 324 317 317 41,000
2000/01/14 320 325 313 315 142,000
2000/01/13 302 307 300 305 50,000
2000/01/12 296 303 296 302 29,000
2000/01/11 307 317 294 295 31,000
2000/01/07 291 300 291 296 6,000
2000/01/06 310 310 298 298 45,000
2000/01/05 275 304 275 304 49,000
2000/01/04 300 300 290 290 20,000

このページの先頭へ