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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,157 | 1,163 | 1,136 | 1,143 | 123,000 |
| 2005/12/29 | 1,158 | 1,172 | 1,150 | 1,150 | 394,000 |
| 2005/12/28 | 1,161 | 1,180 | 1,154 | 1,178 | 227,000 |
| 2005/12/27 | 1,164 | 1,217 | 1,163 | 1,181 | 346,000 |
| 2005/12/26 | 1,140 | 1,170 | 1,130 | 1,164 | 263,000 |
| 2005/12/22 | 1,111 | 1,128 | 1,108 | 1,120 | 271,000 |
| 2005/12/21 | 1,098 | 1,130 | 1,087 | 1,126 | 416,000 |
| 2005/12/20 | 1,077 | 1,095 | 1,077 | 1,087 | 358,000 |
| 2005/12/19 | 1,071 | 1,081 | 1,068 | 1,078 | 342,000 |
| 2005/12/16 | 1,051 | 1,079 | 1,051 | 1,075 | 676,000 |
| 2005/12/15 | 1,033 | 1,058 | 1,028 | 1,051 | 705,000 |
| 2005/12/14 | 995 | 1,041 | 985 | 1,033 | 837,000 |
| 2005/12/13 | 983 | 989 | 960 | 985 | 417,000 |
| 2005/12/12 | 962 | 999 | 959 | 984 | 357,000 |
| 2005/12/09 | 945 | 955 | 935 | 942 | 681,000 |
| 2005/12/08 | 928 | 944 | 920 | 942 | 474,000 |
| 2005/12/07 | 922 | 934 | 912 | 918 | 120,000 |
| 2005/12/06 | 939 | 939 | 910 | 921 | 357,000 |
| 2005/12/05 | 909 | 946 | 905 | 941 | 574,000 |
| 2005/12/02 | 904 | 908 | 889 | 893 | 303,000 |
| 2005/12/01 | 887 | 910 | 886 | 904 | 377,000 |
| 2005/11/30 | 913 | 913 | 889 | 897 | 345,000 |
| 2005/11/29 | 910 | 914 | 899 | 909 | 474,000 |
| 2005/11/28 | 882 | 906 | 881 | 900 | 677,000 |
| 2005/11/25 | 869 | 880 | 865 | 873 | 510,000 |
| 2005/11/24 | 866 | 868 | 859 | 861 | 420,000 |
| 2005/11/22 | 855 | 865 | 855 | 865 | 257,000 |
| 2005/11/21 | 860 | 863 | 852 | 855 | 292,000 |
| 2005/11/18 | 860 | 861 | 849 | 859 | 576,000 |
| 2005/11/17 | 868 | 868 | 848 | 850 | 608,000 |
| 2005/11/16 | 847 | 862 | 847 | 860 | 413,000 |
| 2005/11/15 | 848 | 863 | 842 | 857 | 536,000 |
| 2005/11/14 | 865 | 870 | 843 | 848 | 1,426,000 |
| 2005/11/11 | 878 | 898 | 873 | 895 | 404,000 |
| 2005/11/10 | 885 | 890 | 869 | 888 | 343,000 |
| 2005/11/09 | 870 | 888 | 869 | 883 | 393,000 |
| 2005/11/08 | 870 | 878 | 862 | 869 | 369,000 |
| 2005/11/07 | 880 | 883 | 870 | 879 | 327,000 |
| 2005/11/04 | 896 | 896 | 875 | 883 | 817,000 |
| 2005/11/02 | 878 | 895 | 869 | 887 | 705,000 |
| 2005/11/01 | 869 | 870 | 858 | 865 | 287,000 |
| 2005/10/31 | 843 | 860 | 842 | 853 | 457,000 |
| 2005/10/28 | 822 | 844 | 820 | 840 | 482,000 |
| 2005/10/27 | 824 | 824 | 811 | 819 | 284,000 |
| 2005/10/26 | 829 | 833 | 821 | 822 | 287,000 |
| 2005/10/25 | 816 | 826 | 814 | 817 | 421,000 |
| 2005/10/24 | 816 | 823 | 812 | 814 | 410,000 |
| 2005/10/21 | 809 | 810 | 795 | 806 | 751,000 |
| 2005/10/20 | 837 | 846 | 808 | 810 | 509,000 |
| 2005/10/19 | 843 | 844 | 831 | 837 | 370,000 |
| 2005/10/18 | 841 | 844 | 830 | 838 | 430,000 |
| 2005/10/17 | 869 | 869 | 844 | 844 | 398,000 |
| 2005/10/14 | 877 | 877 | 862 | 864 | 289,000 |
| 2005/10/13 | 886 | 890 | 864 | 867 | 657,000 |
| 2005/10/12 | 910 | 919 | 894 | 900 | 531,000 |
| 2005/10/11 | 878 | 900 | 877 | 896 | 305,000 |
| 2005/10/07 | 882 | 903 | 882 | 888 | 162,000 |
| 2005/10/06 | 901 | 905 | 888 | 892 | 219,000 |
| 2005/10/05 | 920 | 925 | 905 | 909 | 314,000 |
| 2005/10/04 | 908 | 923 | 902 | 919 | 276,000 |
| 2005/10/03 | 896 | 908 | 882 | 908 | 477,000 |
| 2005/09/30 | 913 | 913 | 887 | 903 | 288,000 |
| 2005/09/29 | 919 | 919 | 886 | 903 | 415,000 |
| 2005/09/28 | 914 | 920 | 904 | 919 | 261,000 |
| 2005/09/27 | 915 | 917 | 904 | 917 | 376,000 |
| 2005/09/26 | 895 | 908 | 889 | 900 | 257,000 |
| 2005/09/22 | 855 | 884 | 855 | 877 | 215,000 |
| 2005/09/21 | 863 | 868 | 851 | 865 | 285,000 |
| 2005/09/20 | 868 | 873 | 862 | 865 | 125,000 |
| 2005/09/16 | 868 | 869 | 861 | 867 | 158,000 |
| 2005/09/15 | 878 | 880 | 866 | 866 | 225,000 |
| 2005/09/14 | 875 | 887 | 875 | 880 | 136,000 |
| 2005/09/13 | 889 | 893 | 883 | 893 | 56,000 |
| 2005/09/12 | 899 | 900 | 885 | 888 | 95,000 |
| 2005/09/09 | 870 | 880 | 865 | 879 | 337,000 |
| 2005/09/08 | 869 | 875 | 862 | 865 | 156,000 |
| 2005/09/07 | 890 | 890 | 861 | 865 | 274,000 |
| 2005/09/06 | 901 | 910 | 896 | 898 | 70,000 |
| 2005/09/05 | 914 | 914 | 903 | 904 | 72,000 |
| 2005/09/02 | 908 | 919 | 903 | 917 | 113,000 |
| 2005/09/01 | 897 | 909 | 897 | 900 | 56,000 |
| 2005/08/31 | 905 | 905 | 892 | 896 | 100,000 |
| 2005/08/30 | 918 | 918 | 905 | 910 | 69,000 |
| 2005/08/29 | 916 | 916 | 905 | 911 | 140,000 |
| 2005/08/26 | 910 | 916 | 900 | 916 | 70,000 |
| 2005/08/25 | 902 | 912 | 899 | 912 | 133,000 |
| 2005/08/24 | 910 | 918 | 905 | 912 | 86,000 |
| 2005/08/23 | 924 | 924 | 911 | 911 | 101,000 |
| 2005/08/22 | 922 | 927 | 917 | 924 | 78,000 |
| 2005/08/19 | 923 | 931 | 916 | 929 | 132,000 |
| 2005/08/18 | 931 | 931 | 924 | 924 | 78,000 |
| 2005/08/17 | 911 | 929 | 911 | 924 | 140,000 |
| 2005/08/16 | 927 | 935 | 920 | 931 | 124,000 |
| 2005/08/15 | 926 | 935 | 915 | 920 | 141,000 |
| 2005/08/12 | 906 | 924 | 906 | 916 | 113,000 |
| 2005/08/11 | 915 | 925 | 915 | 916 | 222,000 |
| 2005/08/10 | 910 | 916 | 904 | 916 | 244,000 |
| 2005/08/09 | 896 | 925 | 896 | 910 | 410,000 |
| 2005/08/08 | 890 | 903 | 875 | 896 | 324,000 |
| 2005/08/05 | 893 | 905 | 876 | 883 | 561,000 |
| 2005/08/04 | 893 | 893 | 882 | 883 | 223,000 |
| 2005/08/03 | 885 | 894 | 879 | 890 | 205,000 |
| 2005/08/02 | 890 | 891 | 875 | 884 | 157,000 |
| 2005/08/01 | 876 | 889 | 876 | 887 | 181,000 |
| 2005/07/29 | 869 | 877 | 865 | 875 | 116,000 |
| 2005/07/28 | 889 | 889 | 867 | 868 | 176,000 |
| 2005/07/27 | 871 | 886 | 869 | 880 | 193,000 |
| 2005/07/26 | 885 | 888 | 871 | 876 | 268,000 |
| 2005/07/25 | 877 | 890 | 876 | 888 | 189,000 |
| 2005/07/22 | 875 | 880 | 864 | 875 | 295,000 |
| 2005/07/21 | 885 | 889 | 877 | 877 | 217,000 |
| 2005/07/20 | 889 | 890 | 883 | 888 | 173,000 |
| 2005/07/19 | 889 | 893 | 884 | 889 | 209,000 |
| 2005/07/15 | 903 | 903 | 890 | 890 | 377,000 |
| 2005/07/14 | 891 | 891 | 883 | 883 | 265,000 |
| 2005/07/13 | 906 | 906 | 880 | 901 | 289,000 |
| 2005/07/12 | 892 | 908 | 883 | 908 | 433,000 |
| 2005/07/11 | 877 | 897 | 870 | 896 | 1,305,000 |
| 2005/07/08 | 810 | 857 | 810 | 851 | 645,000 |
| 2005/07/07 | 821 | 821 | 809 | 813 | 79,000 |
| 2005/07/06 | 829 | 831 | 820 | 820 | 182,000 |
| 2005/07/05 | 829 | 832 | 821 | 828 | 250,000 |
| 2005/07/04 | 821 | 833 | 821 | 830 | 302,000 |
| 2005/07/01 | 805 | 818 | 804 | 811 | 180,000 |
| 2005/06/30 | 813 | 820 | 800 | 815 | 359,000 |
| 2005/06/29 | 819 | 830 | 810 | 826 | 463,000 |
| 2005/06/28 | 810 | 821 | 805 | 819 | 334,000 |
| 2005/06/27 | 815 | 818 | 805 | 806 | 218,000 |
| 2005/06/24 | 812 | 819 | 812 | 817 | 121,000 |
| 2005/06/23 | 822 | 830 | 812 | 821 | 204,000 |
| 2005/06/22 | 830 | 836 | 828 | 830 | 215,000 |
| 2005/06/21 | 829 | 835 | 826 | 830 | 181,000 |
| 2005/06/20 | 837 | 840 | 826 | 830 | 357,000 |
| 2005/06/17 | 837 | 842 | 834 | 837 | 222,000 |
| 2005/06/16 | 835 | 843 | 833 | 842 | 236,000 |
| 2005/06/15 | 835 | 838 | 829 | 835 | 229,000 |
| 2005/06/14 | 831 | 831 | 826 | 830 | 133,000 |
| 2005/06/13 | 817 | 831 | 810 | 831 | 295,000 |
| 2005/06/10 | 810 | 819 | 810 | 816 | 396,000 |
| 2005/06/09 | 825 | 825 | 808 | 809 | 384,000 |
| 2005/06/08 | 822 | 833 | 821 | 830 | 244,000 |
| 2005/06/07 | 816 | 822 | 815 | 820 | 274,000 |
| 2005/06/06 | 812 | 818 | 780 | 813 | 365,000 |
| 2005/06/03 | 795 | 810 | 795 | 808 | 428,000 |
| 2005/06/02 | 800 | 806 | 782 | 785 | 464,000 |
| 2005/06/01 | 764 | 796 | 764 | 793 | 526,000 |
| 2005/05/31 | 750 | 765 | 748 | 762 | 343,000 |
| 2005/05/30 | 746 | 758 | 740 | 756 | 304,000 |
| 2005/05/27 | 735 | 741 | 730 | 741 | 207,000 |
| 2005/05/26 | 708 | 729 | 704 | 726 | 415,000 |
| 2005/05/25 | 722 | 723 | 699 | 708 | 406,000 |
| 2005/05/24 | 744 | 744 | 724 | 725 | 375,000 |
| 2005/05/23 | 750 | 758 | 725 | 748 | 818,000 |
| 2005/05/20 | 800 | 801 | 775 | 776 | 311,000 |
| 2005/05/19 | 778 | 800 | 764 | 798 | 450,000 |
| 2005/05/18 | 803 | 808 | 783 | 788 | 313,000 |
| 2005/05/17 | 840 | 843 | 795 | 799 | 286,000 |
| 2005/05/16 | 858 | 867 | 836 | 837 | 635,000 |
| 2005/05/13 | 834 | 855 | 834 | 848 | 332,000 |
| 2005/05/12 | 834 | 837 | 830 | 834 | 169,000 |
| 2005/05/11 | 829 | 840 | 820 | 837 | 122,000 |
| 2005/05/10 | 835 | 835 | 820 | 829 | 128,000 |
| 2005/05/09 | 829 | 840 | 821 | 833 | 118,000 |
| 2005/05/06 | 831 | 831 | 824 | 829 | 113,000 |
| 2005/05/02 | 825 | 827 | 810 | 826 | 145,000 |
| 2005/04/28 | 834 | 834 | 824 | 824 | 156,000 |
| 2005/04/27 | 826 | 826 | 820 | 824 | 117,000 |
| 2005/04/26 | 828 | 833 | 827 | 831 | 102,000 |
| 2005/04/25 | 839 | 839 | 831 | 833 | 132,000 |
| 2005/04/22 | 839 | 840 | 832 | 840 | 288,000 |
| 2005/04/21 | 795 | 819 | 791 | 819 | 219,000 |
| 2005/04/20 | 819 | 825 | 811 | 811 | 262,000 |
| 2005/04/19 | 797 | 822 | 795 | 821 | 189,000 |
| 2005/04/18 | 799 | 807 | 787 | 797 | 318,000 |
| 2005/04/15 | 841 | 841 | 819 | 819 | 287,000 |
| 2005/04/14 | 830 | 849 | 830 | 843 | 244,000 |
| 2005/04/13 | 848 | 848 | 831 | 834 | 159,000 |
| 2005/04/12 | 847 | 850 | 837 | 839 | 145,000 |
| 2005/04/11 | 860 | 860 | 852 | 857 | 210,000 |
| 2005/04/08 | 840 | 857 | 840 | 857 | 301,000 |
| 2005/04/07 | 849 | 851 | 838 | 844 | 311,000 |
| 2005/04/06 | 848 | 851 | 841 | 850 | 266,000 |
| 2005/04/05 | 837 | 849 | 837 | 849 | 274,000 |
| 2005/04/04 | 838 | 845 | 838 | 841 | 91,000 |
| 2005/04/01 | 845 | 848 | 836 | 844 | 338,000 |
| 2005/03/31 | 825 | 839 | 819 | 838 | 284,000 |
| 2005/03/30 | 829 | 830 | 813 | 815 | 206,000 |
| 2005/03/29 | 838 | 844 | 827 | 828 | 234,000 |
| 2005/03/28 | 850 | 850 | 830 | 838 | 262,000 |
| 2005/03/25 | 840 | 846 | 835 | 842 | 384,000 |
| 2005/03/24 | 843 | 845 | 826 | 826 | 357,000 |
| 2005/03/23 | 857 | 858 | 838 | 841 | 474,000 |
| 2005/03/22 | 856 | 863 | 855 | 857 | 761,000 |
| 2005/03/18 | 833 | 855 | 830 | 847 | 727,000 |
| 2005/03/17 | 823 | 829 | 821 | 828 | 578,000 |
| 2005/03/16 | 840 | 841 | 820 | 823 | 593,000 |
| 2005/03/15 | 850 | 854 | 839 | 841 | 764,000 |
| 2005/03/14 | 879 | 881 | 831 | 837 | 1,110,000 |
| 2005/03/11 | 883 | 891 | 878 | 878 | 956,000 |
| 2005/03/10 | 931 | 936 | 905 | 909 | 349,000 |
| 2005/03/09 | 932 | 948 | 932 | 938 | 57,000 |
| 2005/03/08 | 938 | 942 | 933 | 938 | 73,000 |
| 2005/03/07 | 937 | 950 | 930 | 949 | 117,000 |
| 2005/03/04 | 926 | 940 | 919 | 931 | 118,000 |
| 2005/03/03 | 937 | 937 | 927 | 933 | 118,000 |
| 2005/03/02 | 927 | 948 | 925 | 938 | 138,000 |
| 2005/03/01 | 929 | 933 | 920 | 932 | 100,000 |
| 2005/02/28 | 944 | 950 | 930 | 938 | 282,000 |
| 2005/02/25 | 937 | 944 | 935 | 942 | 403,000 |
| 2005/02/24 | 906 | 937 | 902 | 937 | 203,000 |
| 2005/02/23 | 875 | 898 | 860 | 896 | 324,000 |
| 2005/02/22 | 904 | 909 | 888 | 892 | 132,000 |
| 2005/02/21 | 917 | 917 | 893 | 893 | 186,000 |
| 2005/02/18 | 922 | 922 | 900 | 918 | 125,000 |
| 2005/02/17 | 915 | 924 | 915 | 924 | 67,000 |
| 2005/02/16 | 929 | 933 | 905 | 918 | 152,000 |
| 2005/02/15 | 934 | 939 | 928 | 931 | 61,000 |
| 2005/02/14 | 926 | 939 | 926 | 933 | 100,000 |
| 2005/02/10 | 916 | 930 | 916 | 925 | 82,000 |
| 2005/02/09 | 943 | 943 | 920 | 931 | 106,000 |
| 2005/02/08 | 948 | 960 | 944 | 944 | 125,000 |
| 2005/02/07 | 935 | 950 | 935 | 948 | 96,000 |
| 2005/02/04 | 948 | 950 | 931 | 943 | 139,000 |
| 2005/02/03 | 925 | 984 | 924 | 949 | 246,000 |
| 2005/02/02 | 922 | 926 | 909 | 924 | 254,000 |
| 2005/02/01 | 928 | 928 | 915 | 921 | 204,000 |
| 2005/01/31 | 921 | 942 | 918 | 931 | 110,000 |
| 2005/01/28 | 943 | 943 | 925 | 930 | 88,000 |
| 2005/01/27 | 932 | 945 | 930 | 944 | 131,000 |
| 2005/01/26 | 920 | 932 | 916 | 932 | 128,000 |
| 2005/01/25 | 914 | 930 | 902 | 924 | 190,000 |
| 2005/01/24 | 909 | 930 | 909 | 918 | 149,000 |
| 2005/01/21 | 912 | 934 | 907 | 907 | 185,000 |
| 2005/01/20 | 913 | 920 | 907 | 915 | 212,000 |
| 2005/01/19 | 915 | 926 | 910 | 921 | 216,000 |
| 2005/01/18 | 932 | 939 | 917 | 921 | 189,000 |
| 2005/01/17 | 950 | 950 | 933 | 940 | 273,000 |
| 2005/01/14 | 926 | 950 | 920 | 943 | 347,000 |
| 2005/01/13 | 935 | 947 | 930 | 946 | 174,000 |
| 2005/01/12 | 950 | 950 | 922 | 945 | 219,000 |
| 2005/01/11 | 931 | 950 | 931 | 950 | 190,000 |
| 2005/01/07 | 932 | 941 | 929 | 931 | 269,000 |
| 2005/01/06 | 915 | 925 | 911 | 925 | 202,000 |
| 2005/01/05 | 924 | 930 | 900 | 925 | 397,000 |
| 2005/01/04 | 918 | 943 | 916 | 941 | 365,000 |