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 |
---|---|---|---|---|---|
2001/12/28 | 633 | 644 | 633 | 644 | 35,000 |
2001/12/27 | 631 | 645 | 626 | 633 | 81,000 |
2001/12/26 | 605 | 640 | 605 | 631 | 72,000 |
2001/12/25 | 622 | 622 | 610 | 611 | 70,000 |
2001/12/21 | 600 | 625 | 598 | 625 | 215,000 |
2001/12/20 | 587 | 609 | 579 | 600 | 211,000 |
2001/12/19 | 590 | 598 | 575 | 592 | 116,000 |
2001/12/18 | 580 | 594 | 577 | 580 | 275,000 |
2001/12/17 | 581 | 581 | 570 | 579 | 84,000 |
2001/12/14 | 569 | 575 | 563 | 571 | 288,000 |
2001/12/13 | 569 | 572 | 565 | 570 | 78,000 |
2001/12/12 | 560 | 570 | 548 | 567 | 87,000 |
2001/12/11 | 557 | 562 | 548 | 560 | 127,000 |
2001/12/10 | 544 | 565 | 544 | 547 | 80,000 |
2001/12/07 | 545 | 561 | 542 | 544 | 92,000 |
2001/12/06 | 552 | 561 | 545 | 545 | 106,000 |
2001/12/05 | 548 | 556 | 543 | 549 | 91,000 |
2001/12/04 | 550 | 550 | 537 | 545 | 168,000 |
2001/12/03 | 543 | 570 | 543 | 543 | 125,000 |
2001/11/30 | 550 | 554 | 543 | 543 | 154,000 |
2001/11/29 | 557 | 560 | 547 | 553 | 40,000 |
2001/11/28 | 580 | 580 | 552 | 554 | 96,000 |
2001/11/27 | 600 | 610 | 583 | 583 | 77,000 |
2001/11/26 | 580 | 597 | 580 | 595 | 45,000 |
2001/11/22 | 575 | 578 | 567 | 577 | 68,000 |
2001/11/21 | 555 | 598 | 555 | 597 | 105,000 |
2001/11/20 | 564 | 575 | 562 | 565 | 72,000 |
2001/11/19 | 560 | 562 | 550 | 562 | 94,000 |
2001/11/16 | 541 | 565 | 541 | 564 | 65,000 |
2001/11/15 | 562 | 562 | 548 | 560 | 247,000 |
2001/11/14 | 565 | 568 | 562 | 562 | 177,000 |
2001/11/13 | 583 | 583 | 562 | 562 | 44,000 |
2001/11/12 | 591 | 596 | 580 | 583 | 35,000 |
2001/11/09 | 581 | 600 | 580 | 589 | 212,000 |
2001/11/08 | 581 | 591 | 580 | 591 | 121,000 |
2001/11/07 | 580 | 590 | 573 | 582 | 122,000 |
2001/11/06 | 581 | 588 | 580 | 585 | 119,000 |
2001/11/05 | 581 | 592 | 569 | 577 | 223,000 |
2001/11/02 | 640 | 640 | 621 | 621 | 51,000 |
2001/11/01 | 655 | 655 | 626 | 635 | 97,000 |
2001/10/31 | 639 | 645 | 637 | 645 | 96,000 |
2001/10/30 | 629 | 636 | 620 | 634 | 128,000 |
2001/10/29 | 642 | 645 | 635 | 636 | 59,000 |
2001/10/26 | 642 | 662 | 642 | 645 | 51,000 |
2001/10/25 | 640 | 644 | 637 | 640 | 150,000 |
2001/10/24 | 635 | 646 | 625 | 640 | 70,000 |
2001/10/23 | 645 | 665 | 645 | 665 | 57,000 |
2001/10/22 | 635 | 643 | 634 | 643 | 75,000 |
2001/10/19 | 644 | 645 | 640 | 642 | 57,000 |
2001/10/18 | 655 | 655 | 645 | 646 | 65,000 |
2001/10/17 | 654 | 664 | 652 | 664 | 155,000 |
2001/10/16 | 655 | 657 | 651 | 655 | 71,000 |
2001/10/15 | 678 | 678 | 655 | 655 | 111,000 |
2001/10/12 | 658 | 661 | 648 | 648 | 272,000 |
2001/10/11 | 708 | 708 | 634 | 642 | 455,000 |
2001/10/10 | 688 | 710 | 688 | 708 | 264,000 |
2001/10/09 | 687 | 695 | 675 | 687 | 117,000 |
2001/10/05 | 701 | 702 | 685 | 692 | 162,000 |
2001/10/04 | 690 | 700 | 670 | 699 | 152,000 |
2001/10/03 | 720 | 720 | 673 | 674 | 103,000 |
2001/10/02 | 691 | 710 | 660 | 710 | 168,000 |
2001/10/01 | 700 | 710 | 666 | 691 | 217,000 |
2001/09/28 | 630 | 716 | 630 | 716 | 366,000 |
2001/09/27 | 574 | 640 | 574 | 630 | 354,000 |
2001/09/26 | 573 | 609 | 550 | 559 | 437,000 |
2001/09/25 | 648 | 669 | 568 | 568 | 565,000 |
2001/09/21 | 650 | 675 | 644 | 670 | 466,000 |
2001/09/20 | 690 | 700 | 680 | 700 | 176,000 |
2001/09/19 | 656 | 701 | 655 | 690 | 338,000 |
2001/09/18 | 652 | 661 | 643 | 656 | 142,000 |
2001/09/17 | 669 | 669 | 638 | 652 | 233,000 |
2001/09/14 | 659 | 679 | 650 | 669 | 590,000 |
2001/09/13 | 650 | 670 | 650 | 667 | 275,000 |
2001/09/12 | 685 | 700 | 685 | 685 | 145,000 |
2001/09/11 | 735 | 739 | 715 | 735 | 126,000 |
2001/09/10 | 754 | 754 | 730 | 750 | 176,000 |
2001/09/07 | 750 | 754 | 725 | 754 | 137,000 |
2001/09/06 | 760 | 775 | 760 | 761 | 294,000 |
2001/09/05 | 774 | 780 | 767 | 774 | 357,000 |
2001/09/04 | 750 | 775 | 750 | 775 | 415,000 |
2001/09/03 | 763 | 766 | 750 | 760 | 235,000 |
2001/08/31 | 760 | 768 | 750 | 763 | 124,000 |
2001/08/30 | 770 | 775 | 760 | 768 | 482,000 |
2001/08/29 | 783 | 810 | 779 | 779 | 314,000 |
2001/08/28 | 777 | 781 | 764 | 781 | 240,000 |
2001/08/27 | 768 | 776 | 760 | 768 | 82,000 |
2001/08/24 | 770 | 774 | 759 | 765 | 258,000 |
2001/08/23 | 780 | 791 | 765 | 770 | 242,000 |
2001/08/22 | 756 | 799 | 756 | 790 | 312,000 |
2001/08/21 | 797 | 797 | 743 | 786 | 513,000 |
2001/08/20 | 800 | 803 | 784 | 797 | 238,000 |
2001/08/17 | 765 | 815 | 765 | 815 | 838,000 |
2001/08/16 | 732 | 770 | 732 | 769 | 325,000 |
2001/08/15 | 710 | 758 | 710 | 752 | 284,000 |
2001/08/14 | 717 | 735 | 716 | 730 | 97,000 |
2001/08/13 | 717 | 720 | 710 | 718 | 149,000 |
2001/08/10 | 705 | 711 | 703 | 707 | 195,000 |
2001/08/09 | 710 | 720 | 703 | 715 | 112,000 |
2001/08/08 | 734 | 739 | 705 | 728 | 136,000 |
2001/08/07 | 726 | 735 | 723 | 735 | 142,000 |
2001/08/06 | 720 | 730 | 717 | 726 | 189,000 |
2001/08/03 | 723 | 723 | 701 | 722 | 113,000 |
2001/08/02 | 721 | 730 | 716 | 722 | 255,000 |
2001/08/01 | 720 | 730 | 712 | 720 | 142,000 |
2001/07/31 | 702 | 709 | 695 | 705 | 471,000 |
2001/07/30 | 714 | 715 | 705 | 713 | 498,000 |
2001/07/27 | 710 | 715 | 698 | 706 | 293,000 |
2001/07/26 | 678 | 730 | 675 | 730 | 390,000 |
2001/07/25 | 660 | 680 | 660 | 678 | 183,000 |
2001/07/24 | 654 | 670 | 654 | 667 | 129,000 |
2001/07/23 | 635 | 655 | 635 | 655 | 97,000 |
2001/07/19 | 660 | 680 | 640 | 654 | 193,000 |
2001/07/18 | 672 | 672 | 668 | 670 | 155,000 |
2001/07/17 | 667 | 680 | 660 | 668 | 91,000 |
2001/07/16 | 692 | 692 | 660 | 670 | 209,000 |
2001/07/13 | 680 | 682 | 665 | 682 | 177,000 |
2001/07/12 | 645 | 670 | 645 | 670 | 52,000 |
2001/07/11 | 661 | 661 | 645 | 645 | 12,000 |
2001/07/10 | 651 | 670 | 650 | 663 | 115,000 |
2001/07/09 | 655 | 669 | 650 | 661 | 68,000 |
2001/07/06 | 676 | 696 | 666 | 695 | 359,000 |
2001/07/05 | 651 | 675 | 651 | 675 | 330,000 |
2001/07/04 | 636 | 649 | 630 | 647 | 87,000 |
2001/07/03 | 631 | 640 | 630 | 640 | 155,000 |
2001/07/02 | 655 | 662 | 631 | 631 | 233,000 |
2001/06/29 | 665 | 678 | 645 | 645 | 240,000 |
2001/06/28 | 665 | 665 | 640 | 649 | 111,000 |
2001/06/27 | 666 | 670 | 642 | 646 | 279,000 |
2001/06/26 | 633 | 655 | 633 | 648 | 876,000 |
2001/06/25 | 648 | 650 | 630 | 630 | 308,000 |
2001/06/22 | 633 | 665 | 632 | 665 | 555,000 |
2001/06/21 | 605 | 638 | 605 | 638 | 504,000 |
2001/06/20 | 590 | 615 | 586 | 603 | 427,000 |
2001/06/19 | 575 | 589 | 575 | 586 | 159,000 |
2001/06/18 | 568 | 580 | 566 | 575 | 24,000 |
2001/06/15 | 566 | 575 | 566 | 569 | 96,000 |
2001/06/14 | 575 | 585 | 570 | 585 | 99,000 |
2001/06/13 | 570 | 575 | 566 | 573 | 38,000 |
2001/06/12 | 575 | 575 | 564 | 567 | 77,000 |
2001/06/11 | 556 | 579 | 556 | 579 | 34,000 |
2001/06/08 | 575 | 575 | 566 | 566 | 239,000 |
2001/06/07 | 560 | 575 | 560 | 575 | 76,000 |
2001/06/06 | 557 | 563 | 557 | 563 | 21,000 |
2001/06/05 | 567 | 567 | 550 | 565 | 57,000 |
2001/06/04 | 571 | 571 | 558 | 568 | 53,000 |
2001/06/01 | 567 | 570 | 560 | 570 | 53,000 |
2001/05/31 | 560 | 570 | 556 | 567 | 137,000 |
2001/05/30 | 550 | 561 | 540 | 555 | 203,000 |
2001/05/29 | 542 | 543 | 536 | 536 | 31,000 |
2001/05/28 | 534 | 545 | 532 | 545 | 49,000 |
2001/05/25 | 539 | 539 | 521 | 521 | 68,000 |
2001/05/24 | 540 | 542 | 535 | 535 | 31,000 |
2001/05/23 | 521 | 550 | 521 | 547 | 94,000 |
2001/05/22 | 536 | 536 | 528 | 533 | 65,000 |
2001/05/21 | 525 | 533 | 524 | 524 | 128,000 |
2001/05/18 | 541 | 544 | 531 | 540 | 65,000 |
2001/05/17 | 545 | 549 | 542 | 549 | 41,000 |
2001/05/16 | 525 | 540 | 525 | 535 | 54,000 |
2001/05/15 | 518 | 519 | 506 | 519 | 116,000 |
2001/05/14 | 520 | 525 | 518 | 521 | 98,000 |
2001/05/11 | 537 | 540 | 526 | 526 | 32,000 |
2001/05/10 | 542 | 542 | 522 | 538 | 254,000 |
2001/05/09 | 550 | 553 | 541 | 545 | 52,000 |
2001/05/08 | 555 | 559 | 550 | 555 | 54,000 |
2001/05/07 | 556 | 556 | 540 | 545 | 70,000 |
2001/05/02 | 560 | 562 | 555 | 555 | 92,000 |
2001/05/01 | 552 | 565 | 550 | 565 | 65,000 |
2001/04/27 | 553 | 558 | 544 | 550 | 102,000 |
2001/04/26 | 552 | 552 | 541 | 543 | 116,000 |
2001/04/25 | 563 | 563 | 550 | 550 | 54,000 |
2001/04/24 | 550 | 558 | 543 | 558 | 60,000 |
2001/04/23 | 555 | 560 | 540 | 540 | 71,000 |
2001/04/20 | 549 | 558 | 549 | 557 | 56,000 |
2001/04/19 | 560 | 569 | 542 | 559 | 235,000 |
2001/04/18 | 550 | 555 | 546 | 548 | 162,000 |
2001/04/17 | 540 | 545 | 539 | 545 | 111,000 |
2001/04/16 | 560 | 560 | 547 | 550 | 102,000 |
2001/04/13 | 590 | 600 | 553 | 555 | 205,000 |
2001/04/12 | 560 | 600 | 555 | 600 | 267,000 |
2001/04/11 | 540 | 570 | 539 | 570 | 87,000 |
2001/04/10 | 549 | 549 | 538 | 538 | 34,000 |
2001/04/09 | 550 | 551 | 540 | 540 | 23,000 |
2001/04/06 | 566 | 566 | 550 | 550 | 27,000 |
2001/04/05 | 579 | 579 | 556 | 556 | 11,000 |
2001/04/04 | 577 | 580 | 567 | 580 | 100,000 |
2001/04/03 | 570 | 579 | 556 | 579 | 48,000 |
2001/04/02 | 579 | 579 | 530 | 540 | 51,000 |
2001/03/30 | 590 | 590 | 560 | 570 | 88,000 |
2001/03/29 | 530 | 584 | 530 | 580 | 188,000 |
2001/03/28 | 580 | 584 | 578 | 580 | 200,000 |
2001/03/27 | 570 | 579 | 567 | 579 | 157,000 |
2001/03/26 | 540 | 570 | 530 | 570 | 188,000 |
2001/03/23 | 549 | 549 | 521 | 521 | 48,000 |
2001/03/22 | 530 | 545 | 526 | 539 | 131,000 |
2001/03/21 | 489 | 510 | 489 | 510 | 79,000 |
2001/03/19 | 517 | 523 | 500 | 501 | 36,000 |
2001/03/16 | 487 | 529 | 480 | 518 | 263,000 |
2001/03/15 | 503 | 503 | 470 | 480 | 417,000 |
2001/03/14 | 520 | 524 | 513 | 513 | 102,000 |
2001/03/13 | 511 | 532 | 507 | 524 | 78,000 |
2001/03/12 | 569 | 569 | 547 | 547 | 33,000 |
2001/03/09 | 585 | 585 | 555 | 568 | 247,000 |
2001/03/08 | 570 | 575 | 565 | 565 | 102,000 |
2001/03/07 | 579 | 579 | 550 | 560 | 59,000 |
2001/03/06 | 555 | 555 | 548 | 555 | 82,000 |
2001/03/05 | 513 | 525 | 507 | 525 | 70,000 |
2001/03/02 | 530 | 530 | 511 | 525 | 169,000 |
2001/03/01 | 550 | 553 | 535 | 535 | 78,000 |
2001/02/28 | 576 | 576 | 550 | 564 | 70,000 |
2001/02/27 | 583 | 583 | 565 | 576 | 106,000 |
2001/02/26 | 580 | 585 | 576 | 584 | 23,000 |
2001/02/23 | 571 | 579 | 565 | 579 | 89,000 |
2001/02/22 | 565 | 569 | 565 | 565 | 100,000 |
2001/02/21 | 566 | 569 | 565 | 569 | 68,000 |
2001/02/20 | 566 | 569 | 565 | 569 | 67,000 |
2001/02/19 | 570 | 570 | 565 | 567 | 124,000 |
2001/02/16 | 571 | 579 | 570 | 570 | 83,000 |
2001/02/15 | 590 | 599 | 581 | 590 | 177,000 |
2001/02/14 | 590 | 600 | 585 | 585 | 205,000 |
2001/02/13 | 570 | 600 | 570 | 600 | 340,000 |
2001/02/09 | 544 | 569 | 542 | 555 | 339,000 |
2001/02/08 | 547 | 550 | 538 | 543 | 205,000 |
2001/02/07 | 536 | 545 | 533 | 545 | 101,000 |
2001/02/06 | 560 | 560 | 540 | 549 | 95,000 |
2001/02/05 | 550 | 555 | 540 | 553 | 225,000 |
2001/02/02 | 529 | 549 | 525 | 540 | 171,000 |
2001/02/01 | 524 | 524 | 514 | 521 | 49,000 |
2001/01/31 | 510 | 525 | 510 | 510 | 59,000 |
2001/01/30 | 520 | 520 | 501 | 505 | 75,000 |
2001/01/29 | 528 | 528 | 513 | 519 | 56,000 |
2001/01/26 | 515 | 516 | 511 | 511 | 28,000 |
2001/01/25 | 527 | 527 | 514 | 515 | 85,000 |
2001/01/24 | 514 | 530 | 505 | 530 | 56,000 |
2001/01/23 | 495 | 503 | 489 | 493 | 190,000 |
2001/01/22 | 524 | 524 | 505 | 505 | 319,000 |
2001/01/19 | 520 | 540 | 518 | 533 | 101,000 |
2001/01/18 | 510 | 525 | 510 | 519 | 83,000 |
2001/01/17 | 520 | 520 | 500 | 503 | 96,000 |
2001/01/16 | 530 | 535 | 525 | 535 | 88,000 |
2001/01/15 | 545 | 545 | 520 | 528 | 170,000 |
2001/01/12 | 500 | 515 | 496 | 515 | 77,000 |
2001/01/11 | 510 | 510 | 500 | 508 | 98,000 |
2001/01/10 | 538 | 538 | 515 | 520 | 89,000 |
2001/01/09 | 530 | 540 | 522 | 530 | 111,000 |
2001/01/05 | 555 | 565 | 520 | 520 | 271,000 |
2001/01/04 | 547 | 570 | 532 | 565 | 381,000 |