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 |
|---|---|---|---|---|---|
| 2003/12/30 | 644 | 654 | 644 | 652 | 15,000 |
| 2003/12/29 | 643 | 645 | 642 | 644 | 27,000 |
| 2003/12/26 | 654 | 654 | 642 | 642 | 15,000 |
| 2003/12/25 | 635 | 645 | 633 | 642 | 21,000 |
| 2003/12/24 | 650 | 655 | 647 | 655 | 56,000 |
| 2003/12/22 | 636 | 670 | 636 | 649 | 111,000 |
| 2003/12/19 | 628 | 635 | 627 | 635 | 115,000 |
| 2003/12/18 | 620 | 624 | 615 | 622 | 28,000 |
| 2003/12/17 | 622 | 629 | 615 | 617 | 85,000 |
| 2003/12/16 | 620 | 630 | 611 | 618 | 95,000 |
| 2003/12/15 | 638 | 638 | 610 | 611 | 167,000 |
| 2003/12/12 | 611 | 622 | 604 | 617 | 193,000 |
| 2003/12/11 | 590 | 602 | 574 | 599 | 52,000 |
| 2003/12/10 | 571 | 574 | 571 | 572 | 45,000 |
| 2003/12/09 | 580 | 584 | 576 | 579 | 57,000 |
| 2003/12/08 | 601 | 613 | 585 | 590 | 107,000 |
| 2003/12/05 | 627 | 627 | 609 | 611 | 139,000 |
| 2003/12/04 | 628 | 630 | 600 | 607 | 113,000 |
| 2003/12/03 | 635 | 635 | 618 | 627 | 48,000 |
| 2003/12/02 | 619 | 638 | 619 | 635 | 99,000 |
| 2003/12/01 | 590 | 619 | 585 | 618 | 97,000 |
| 2003/11/28 | 589 | 599 | 585 | 591 | 43,000 |
| 2003/11/27 | 583 | 591 | 579 | 579 | 47,000 |
| 2003/11/26 | 579 | 612 | 579 | 579 | 46,000 |
| 2003/11/25 | 605 | 610 | 578 | 578 | 31,000 |
| 2003/11/21 | 568 | 591 | 568 | 575 | 32,000 |
| 2003/11/20 | 557 | 569 | 550 | 567 | 52,000 |
| 2003/11/19 | 570 | 581 | 565 | 573 | 41,000 |
| 2003/11/18 | 584 | 584 | 570 | 570 | 50,000 |
| 2003/11/17 | 591 | 591 | 580 | 584 | 94,000 |
| 2003/11/14 | 628 | 634 | 597 | 597 | 128,000 |
| 2003/11/13 | 596 | 603 | 595 | 599 | 45,000 |
| 2003/11/12 | 595 | 600 | 559 | 589 | 101,000 |
| 2003/11/11 | 596 | 610 | 586 | 596 | 67,000 |
| 2003/11/10 | 629 | 629 | 615 | 616 | 35,000 |
| 2003/11/07 | 626 | 633 | 618 | 629 | 27,000 |
| 2003/11/06 | 626 | 626 | 610 | 616 | 162,000 |
| 2003/11/05 | 643 | 645 | 635 | 636 | 43,000 |
| 2003/11/04 | 645 | 646 | 632 | 640 | 48,000 |
| 2003/10/31 | 636 | 648 | 635 | 644 | 71,000 |
| 2003/10/30 | 641 | 649 | 635 | 635 | 67,000 |
| 2003/10/29 | 645 | 665 | 621 | 621 | 87,000 |
| 2003/10/28 | 647 | 651 | 626 | 633 | 169,000 |
| 2003/10/27 | 660 | 660 | 631 | 647 | 83,000 |
| 2003/10/24 | 665 | 688 | 651 | 672 | 92,000 |
| 2003/10/23 | 681 | 686 | 655 | 655 | 311,000 |
| 2003/10/22 | 688 | 694 | 681 | 681 | 92,000 |
| 2003/10/21 | 676 | 695 | 675 | 681 | 97,000 |
| 2003/10/20 | 677 | 685 | 660 | 675 | 133,000 |
| 2003/10/17 | 615 | 672 | 615 | 667 | 156,000 |
| 2003/10/16 | 608 | 611 | 605 | 607 | 70,000 |
| 2003/10/15 | 619 | 619 | 608 | 610 | 111,000 |
| 2003/10/14 | 619 | 621 | 614 | 619 | 86,000 |
| 2003/10/10 | 629 | 630 | 621 | 624 | 87,000 |
| 2003/10/09 | 621 | 624 | 620 | 622 | 41,000 |
| 2003/10/08 | 620 | 628 | 618 | 622 | 60,000 |
| 2003/10/07 | 611 | 616 | 611 | 612 | 33,000 |
| 2003/10/06 | 617 | 620 | 615 | 617 | 66,000 |
| 2003/10/03 | 619 | 619 | 610 | 611 | 82,000 |
| 2003/10/02 | 610 | 619 | 609 | 619 | 78,000 |
| 2003/10/01 | 600 | 601 | 595 | 598 | 101,000 |
| 2003/09/30 | 600 | 605 | 598 | 600 | 39,000 |
| 2003/09/29 | 600 | 600 | 596 | 597 | 39,000 |
| 2003/09/26 | 594 | 611 | 590 | 596 | 93,000 |
| 2003/09/25 | 586 | 595 | 586 | 595 | 67,000 |
| 2003/09/24 | 590 | 592 | 588 | 592 | 80,000 |
| 2003/09/22 | 590 | 591 | 583 | 591 | 44,000 |
| 2003/09/19 | 590 | 590 | 582 | 590 | 83,000 |
| 2003/09/18 | 587 | 590 | 583 | 587 | 65,000 |
| 2003/09/17 | 586 | 591 | 585 | 587 | 79,000 |
| 2003/09/16 | 593 | 593 | 570 | 577 | 200,000 |
| 2003/09/12 | 572 | 573 | 565 | 565 | 214,000 |
| 2003/09/11 | 565 | 568 | 555 | 562 | 82,000 |
| 2003/09/10 | 568 | 575 | 560 | 573 | 86,000 |
| 2003/09/09 | 569 | 582 | 563 | 573 | 114,000 |
| 2003/09/08 | 547 | 573 | 543 | 569 | 98,000 |
| 2003/09/05 | 577 | 577 | 565 | 565 | 113,000 |
| 2003/09/04 | 552 | 564 | 551 | 563 | 93,000 |
| 2003/09/03 | 552 | 553 | 543 | 543 | 54,000 |
| 2003/09/02 | 564 | 564 | 549 | 552 | 51,000 |
| 2003/09/01 | 575 | 580 | 555 | 560 | 87,000 |
| 2003/08/29 | 521 | 564 | 521 | 558 | 100,000 |
| 2003/08/28 | 525 | 525 | 512 | 521 | 76,000 |
| 2003/08/27 | 523 | 536 | 523 | 525 | 62,000 |
| 2003/08/26 | 547 | 557 | 543 | 543 | 27,000 |
| 2003/08/25 | 549 | 563 | 539 | 559 | 34,000 |
| 2003/08/22 | 564 | 565 | 559 | 562 | 137,000 |
| 2003/08/21 | 554 | 565 | 554 | 562 | 66,000 |
| 2003/08/20 | 556 | 564 | 546 | 564 | 41,000 |
| 2003/08/19 | 570 | 570 | 565 | 569 | 75,000 |
| 2003/08/18 | 551 | 564 | 551 | 564 | 83,000 |
| 2003/08/15 | 551 | 551 | 542 | 545 | 94,000 |
| 2003/08/14 | 550 | 550 | 540 | 540 | 123,000 |
| 2003/08/13 | 524 | 567 | 524 | 552 | 265,000 |
| 2003/08/12 | 465 | 501 | 465 | 499 | 208,000 |
| 2003/08/11 | 461 | 466 | 460 | 463 | 75,000 |
| 2003/08/08 | 446 | 450 | 444 | 447 | 35,000 |
| 2003/08/07 | 463 | 463 | 450 | 452 | 28,000 |
| 2003/08/06 | 455 | 457 | 450 | 453 | 58,000 |
| 2003/08/05 | 450 | 453 | 442 | 450 | 50,000 |
| 2003/08/04 | 460 | 460 | 450 | 450 | 57,000 |
| 2003/08/01 | 450 | 459 | 445 | 450 | 98,000 |
| 2003/07/31 | 464 | 464 | 447 | 447 | 84,000 |
| 2003/07/30 | 458 | 465 | 454 | 464 | 42,000 |
| 2003/07/29 | 466 | 466 | 456 | 457 | 53,000 |
| 2003/07/28 | 466 | 466 | 463 | 465 | 39,000 |
| 2003/07/25 | 455 | 456 | 453 | 453 | 41,000 |
| 2003/07/24 | 455 | 459 | 450 | 455 | 44,000 |
| 2003/07/23 | 456 | 458 | 454 | 456 | 46,000 |
| 2003/07/22 | 457 | 457 | 451 | 451 | 104,000 |
| 2003/07/18 | 460 | 460 | 455 | 458 | 47,000 |
| 2003/07/17 | 456 | 468 | 450 | 450 | 36,000 |
| 2003/07/16 | 487 | 487 | 454 | 454 | 56,000 |
| 2003/07/15 | 497 | 497 | 484 | 484 | 167,000 |
| 2003/07/14 | 458 | 476 | 454 | 472 | 66,000 |
| 2003/07/11 | 458 | 459 | 452 | 453 | 32,000 |
| 2003/07/10 | 462 | 466 | 460 | 464 | 34,000 |
| 2003/07/09 | 469 | 469 | 452 | 452 | 61,000 |
| 2003/07/08 | 474 | 474 | 468 | 468 | 42,000 |
| 2003/07/07 | 466 | 474 | 464 | 469 | 63,000 |
| 2003/07/04 | 450 | 469 | 450 | 467 | 77,000 |
| 2003/07/03 | 462 | 463 | 448 | 448 | 55,000 |
| 2003/07/02 | 450 | 467 | 448 | 452 | 153,000 |
| 2003/07/01 | 443 | 448 | 437 | 440 | 102,000 |
| 2003/06/30 | 436 | 438 | 430 | 436 | 77,000 |
| 2003/06/27 | 440 | 440 | 425 | 426 | 121,000 |
| 2003/06/26 | 438 | 438 | 425 | 427 | 93,000 |
| 2003/06/25 | 426 | 430 | 425 | 428 | 46,000 |
| 2003/06/24 | 425 | 428 | 425 | 428 | 66,000 |
| 2003/06/23 | 420 | 426 | 420 | 425 | 25,000 |
| 2003/06/20 | 424 | 425 | 418 | 418 | 75,000 |
| 2003/06/19 | 419 | 428 | 419 | 426 | 152,000 |
| 2003/06/18 | 422 | 423 | 414 | 418 | 152,000 |
| 2003/06/17 | 425 | 428 | 419 | 419 | 86,000 |
| 2003/06/16 | 429 | 434 | 426 | 428 | 190,000 |
| 2003/06/13 | 422 | 427 | 418 | 425 | 235,000 |
| 2003/06/12 | 416 | 423 | 416 | 422 | 77,000 |
| 2003/06/11 | 417 | 420 | 414 | 415 | 41,000 |
| 2003/06/10 | 407 | 421 | 407 | 417 | 91,000 |
| 2003/06/09 | 429 | 430 | 419 | 426 | 173,000 |
| 2003/06/06 | 397 | 417 | 395 | 414 | 133,000 |
| 2003/06/05 | 395 | 395 | 391 | 393 | 84,000 |
| 2003/06/04 | 384 | 394 | 382 | 392 | 100,000 |
| 2003/06/03 | 383 | 383 | 377 | 379 | 81,000 |
| 2003/06/02 | 380 | 383 | 375 | 378 | 115,000 |
| 2003/05/30 | 376 | 379 | 373 | 376 | 53,000 |
| 2003/05/29 | 378 | 378 | 371 | 375 | 68,000 |
| 2003/05/28 | 375 | 376 | 369 | 374 | 110,000 |
| 2003/05/27 | 382 | 382 | 368 | 370 | 126,000 |
| 2003/05/26 | 389 | 389 | 380 | 382 | 84,000 |
| 2003/05/23 | 387 | 391 | 384 | 384 | 85,000 |
| 2003/05/22 | 379 | 386 | 378 | 386 | 40,000 |
| 2003/05/21 | 381 | 384 | 378 | 378 | 50,000 |
| 2003/05/20 | 383 | 383 | 380 | 380 | 114,000 |
| 2003/05/19 | 395 | 395 | 383 | 383 | 118,000 |
| 2003/05/16 | 393 | 394 | 385 | 390 | 51,000 |
| 2003/05/15 | 397 | 400 | 390 | 393 | 125,000 |
| 2003/05/14 | 394 | 399 | 390 | 393 | 160,000 |
| 2003/05/13 | 386 | 396 | 384 | 394 | 157,000 |
| 2003/05/12 | 387 | 389 | 384 | 386 | 91,000 |
| 2003/05/09 | 382 | 382 | 375 | 375 | 71,000 |
| 2003/05/08 | 380 | 384 | 377 | 377 | 60,000 |
| 2003/05/07 | 394 | 394 | 380 | 380 | 90,000 |
| 2003/05/06 | 391 | 398 | 389 | 389 | 61,000 |
| 2003/05/02 | 391 | 391 | 386 | 389 | 59,000 |
| 2003/05/01 | 392 | 392 | 384 | 390 | 78,000 |
| 2003/04/30 | 398 | 398 | 386 | 394 | 50,000 |
| 2003/04/28 | 400 | 400 | 383 | 383 | 45,000 |
| 2003/04/25 | 393 | 393 | 388 | 390 | 30,000 |
| 2003/04/24 | 387 | 395 | 382 | 392 | 58,000 |
| 2003/04/23 | 388 | 388 | 376 | 381 | 95,000 |
| 2003/04/22 | 400 | 400 | 391 | 393 | 36,000 |
| 2003/04/21 | 402 | 403 | 396 | 402 | 64,000 |
| 2003/04/18 | 395 | 405 | 390 | 397 | 156,000 |
| 2003/04/17 | 383 | 390 | 383 | 390 | 49,000 |
| 2003/04/16 | 382 | 390 | 381 | 387 | 125,000 |
| 2003/04/15 | 388 | 389 | 376 | 376 | 152,000 |
| 2003/04/14 | 391 | 391 | 376 | 383 | 115,000 |
| 2003/04/11 | 406 | 411 | 390 | 391 | 120,000 |
| 2003/04/10 | 415 | 415 | 411 | 411 | 61,000 |
| 2003/04/09 | 410 | 418 | 410 | 417 | 77,000 |
| 2003/04/08 | 417 | 418 | 414 | 415 | 44,000 |
| 2003/04/07 | 421 | 423 | 418 | 422 | 37,000 |
| 2003/04/04 | 425 | 427 | 418 | 418 | 56,000 |
| 2003/04/03 | 430 | 430 | 424 | 424 | 24,000 |
| 2003/04/02 | 446 | 446 | 432 | 433 | 92,000 |
| 2003/04/01 | 439 | 439 | 433 | 436 | 28,000 |
| 2003/03/31 | 439 | 447 | 436 | 440 | 79,000 |
| 2003/03/28 | 456 | 456 | 448 | 449 | 44,000 |
| 2003/03/27 | 458 | 468 | 454 | 457 | 82,000 |
| 2003/03/26 | 440 | 461 | 438 | 461 | 106,000 |
| 2003/03/25 | 444 | 445 | 434 | 439 | 75,000 |
| 2003/03/24 | 439 | 440 | 433 | 439 | 79,000 |
| 2003/03/20 | 420 | 436 | 419 | 430 | 59,000 |
| 2003/03/19 | 420 | 420 | 418 | 419 | 40,000 |
| 2003/03/18 | 425 | 425 | 420 | 420 | 45,000 |
| 2003/03/17 | 427 | 427 | 421 | 425 | 38,000 |
| 2003/03/14 | 429 | 429 | 421 | 428 | 350,000 |
| 2003/03/13 | 435 | 445 | 435 | 439 | 81,000 |
| 2003/03/12 | 435 | 437 | 433 | 434 | 22,000 |
| 2003/03/11 | 438 | 442 | 431 | 440 | 60,000 |
| 2003/03/10 | 434 | 441 | 416 | 433 | 50,000 |
| 2003/03/07 | 454 | 454 | 439 | 439 | 86,000 |
| 2003/03/06 | 449 | 456 | 449 | 453 | 59,000 |
| 2003/03/05 | 450 | 450 | 442 | 445 | 38,000 |
| 2003/03/04 | 458 | 459 | 453 | 455 | 75,000 |
| 2003/03/03 | 440 | 448 | 435 | 448 | 32,000 |
| 2003/02/28 | 450 | 450 | 444 | 445 | 58,000 |
| 2003/02/27 | 436 | 442 | 431 | 435 | 28,000 |
| 2003/02/26 | 432 | 437 | 430 | 430 | 45,000 |
| 2003/02/25 | 443 | 447 | 435 | 435 | 57,000 |
| 2003/02/24 | 458 | 461 | 456 | 456 | 17,000 |
| 2003/02/21 | 458 | 467 | 440 | 453 | 94,000 |
| 2003/02/20 | 465 | 465 | 447 | 453 | 118,000 |
| 2003/02/19 | 490 | 490 | 474 | 474 | 71,000 |
| 2003/02/18 | 493 | 498 | 474 | 475 | 170,000 |
| 2003/02/17 | 495 | 505 | 494 | 503 | 148,000 |
| 2003/02/14 | 452 | 475 | 452 | 475 | 179,000 |
| 2003/02/13 | 445 | 450 | 445 | 448 | 89,000 |
| 2003/02/12 | 443 | 443 | 436 | 443 | 80,000 |
| 2003/02/10 | 426 | 435 | 426 | 433 | 39,000 |
| 2003/02/07 | 425 | 425 | 422 | 424 | 30,000 |
| 2003/02/06 | 440 | 440 | 423 | 427 | 50,000 |
| 2003/02/05 | 417 | 440 | 417 | 440 | 129,000 |
| 2003/02/04 | 416 | 417 | 410 | 416 | 90,000 |
| 2003/02/03 | 395 | 415 | 395 | 415 | 66,000 |
| 2003/01/31 | 398 | 399 | 390 | 390 | 141,000 |
| 2003/01/30 | 407 | 407 | 398 | 398 | 50,000 |
| 2003/01/29 | 403 | 403 | 396 | 397 | 104,000 |
| 2003/01/28 | 405 | 406 | 401 | 404 | 77,000 |
| 2003/01/27 | 417 | 417 | 401 | 404 | 91,000 |
| 2003/01/24 | 409 | 414 | 409 | 412 | 82,000 |
| 2003/01/23 | 396 | 406 | 396 | 404 | 88,000 |
| 2003/01/22 | 403 | 406 | 397 | 397 | 231,000 |
| 2003/01/21 | 400 | 407 | 400 | 402 | 192,000 |
| 2003/01/20 | 400 | 400 | 387 | 400 | 158,000 |
| 2003/01/17 | 406 | 408 | 401 | 405 | 46,000 |
| 2003/01/16 | 409 | 409 | 405 | 406 | 31,000 |
| 2003/01/15 | 415 | 421 | 413 | 413 | 221,000 |
| 2003/01/14 | 402 | 410 | 402 | 410 | 86,000 |
| 2003/01/10 | 407 | 408 | 404 | 406 | 132,000 |
| 2003/01/09 | 411 | 411 | 404 | 406 | 82,000 |
| 2003/01/08 | 420 | 420 | 412 | 412 | 137,000 |
| 2003/01/07 | 424 | 424 | 419 | 419 | 78,000 |
| 2003/01/06 | 424 | 424 | 422 | 423 | 31,000 |