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 |
|---|---|---|---|---|---|
| 2007/12/28 | 935 | 949 | 930 | 943 | 111,000 |
| 2007/12/27 | 947 | 956 | 930 | 945 | 264,000 |
| 2007/12/26 | 948 | 961 | 945 | 957 | 172,000 |
| 2007/12/25 | 959 | 966 | 953 | 955 | 116,000 |
| 2007/12/21 | 941 | 954 | 929 | 953 | 174,000 |
| 2007/12/20 | 956 | 957 | 936 | 942 | 350,000 |
| 2007/12/19 | 969 | 978 | 965 | 966 | 157,000 |
| 2007/12/18 | 968 | 978 | 957 | 970 | 223,000 |
| 2007/12/17 | 1,014 | 1,015 | 975 | 978 | 272,000 |
| 2007/12/14 | 994 | 1,010 | 994 | 1,002 | 262,000 |
| 2007/12/13 | 1,025 | 1,025 | 998 | 1,000 | 138,000 |
| 2007/12/12 | 1,009 | 1,025 | 995 | 1,022 | 153,000 |
| 2007/12/11 | 1,003 | 1,017 | 998 | 1,013 | 217,000 |
| 2007/12/10 | 1,003 | 1,004 | 989 | 998 | 178,000 |
| 2007/12/07 | 994 | 1,008 | 994 | 998 | 179,000 |
| 2007/12/06 | 994 | 1,005 | 972 | 981 | 199,000 |
| 2007/12/05 | 971 | 977 | 953 | 977 | 190,000 |
| 2007/12/04 | 1,002 | 1,006 | 973 | 978 | 198,000 |
| 2007/12/03 | 1,022 | 1,022 | 981 | 996 | 169,000 |
| 2007/11/30 | 983 | 996 | 973 | 992 | 247,000 |
| 2007/11/29 | 964 | 980 | 959 | 973 | 161,000 |
| 2007/11/28 | 965 | 965 | 949 | 956 | 239,000 |
| 2007/11/27 | 949 | 961 | 927 | 955 | 559,000 |
| 2007/11/26 | 943 | 961 | 923 | 955 | 342,000 |
| 2007/11/22 | 925 | 942 | 922 | 933 | 298,000 |
| 2007/11/21 | 952 | 952 | 930 | 935 | 194,000 |
| 2007/11/20 | 930 | 946 | 906 | 944 | 418,000 |
| 2007/11/19 | 961 | 974 | 928 | 935 | 418,000 |
| 2007/11/16 | 955 | 971 | 930 | 951 | 466,000 |
| 2007/11/15 | 1,004 | 1,009 | 950 | 956 | 620,000 |
| 2007/11/14 | 936 | 969 | 933 | 964 | 564,000 |
| 2007/11/13 | 887 | 944 | 887 | 935 | 465,000 |
| 2007/11/12 | 950 | 959 | 900 | 916 | 429,000 |
| 2007/11/09 | 958 | 970 | 945 | 947 | 299,000 |
| 2007/11/08 | 928 | 955 | 924 | 948 | 266,000 |
| 2007/11/07 | 989 | 996 | 950 | 953 | 466,000 |
| 2007/11/06 | 987 | 1,013 | 985 | 999 | 191,000 |
| 2007/11/05 | 1,020 | 1,020 | 988 | 991 | 331,000 |
| 2007/11/02 | 1,035 | 1,036 | 1,018 | 1,022 | 134,000 |
| 2007/11/01 | 1,040 | 1,040 | 1,024 | 1,036 | 209,000 |
| 2007/10/31 | 994 | 1,040 | 994 | 1,039 | 587,000 |
| 2007/10/30 | 1,038 | 1,039 | 997 | 1,014 | 484,000 |
| 2007/10/29 | 1,069 | 1,089 | 1,035 | 1,040 | 443,000 |
| 2007/10/26 | 1,042 | 1,042 | 1,006 | 1,010 | 268,000 |
| 2007/10/25 | 1,047 | 1,047 | 1,017 | 1,022 | 257,000 |
| 2007/10/24 | 1,009 | 1,047 | 1,009 | 1,047 | 573,000 |
| 2007/10/23 | 994 | 1,005 | 984 | 989 | 280,000 |
| 2007/10/22 | 941 | 958 | 933 | 954 | 98,000 |
| 2007/10/19 | 978 | 983 | 962 | 970 | 241,000 |
| 2007/10/18 | 938 | 976 | 934 | 974 | 600,000 |
| 2007/10/17 | 930 | 942 | 926 | 928 | 515,000 |
| 2007/10/16 | 977 | 987 | 940 | 940 | 365,000 |
| 2007/10/15 | 973 | 998 | 955 | 987 | 674,000 |
| 2007/10/12 | 941 | 977 | 914 | 915 | 604,000 |
| 2007/10/11 | 914 | 930 | 898 | 921 | 344,000 |
| 2007/10/10 | 925 | 925 | 901 | 904 | 204,000 |
| 2007/10/09 | 902 | 913 | 898 | 902 | 139,000 |
| 2007/10/05 | 900 | 903 | 893 | 896 | 239,000 |
| 2007/10/04 | 900 | 900 | 895 | 899 | 97,000 |
| 2007/10/03 | 899 | 902 | 893 | 900 | 184,000 |
| 2007/10/02 | 897 | 905 | 896 | 899 | 233,000 |
| 2007/10/01 | 900 | 900 | 884 | 888 | 201,000 |
| 2007/09/28 | 906 | 909 | 891 | 903 | 232,000 |
| 2007/09/27 | 894 | 921 | 894 | 905 | 277,000 |
| 2007/09/26 | 892 | 894 | 880 | 893 | 187,000 |
| 2007/09/25 | 894 | 894 | 871 | 893 | 218,000 |
| 2007/09/21 | 895 | 895 | 871 | 877 | 220,000 |
| 2007/09/20 | 904 | 904 | 874 | 890 | 372,000 |
| 2007/09/19 | 880 | 903 | 880 | 894 | 194,000 |
| 2007/09/18 | 891 | 894 | 865 | 868 | 374,000 |
| 2007/09/14 | 855 | 883 | 855 | 871 | 497,000 |
| 2007/09/13 | 870 | 873 | 839 | 847 | 428,000 |
| 2007/09/12 | 888 | 888 | 873 | 874 | 249,000 |
| 2007/09/11 | 894 | 894 | 870 | 887 | 413,000 |
| 2007/09/10 | 904 | 920 | 890 | 903 | 300,000 |
| 2007/09/07 | 909 | 918 | 895 | 906 | 476,000 |
| 2007/09/06 | 901 | 903 | 872 | 900 | 226,000 |
| 2007/09/05 | 920 | 923 | 900 | 902 | 363,000 |
| 2007/09/04 | 928 | 928 | 910 | 919 | 190,000 |
| 2007/09/03 | 919 | 921 | 901 | 916 | 267,000 |
| 2007/08/31 | 907 | 920 | 900 | 919 | 254,000 |
| 2007/08/30 | 900 | 907 | 896 | 905 | 265,000 |
| 2007/08/29 | 916 | 916 | 889 | 900 | 289,000 |
| 2007/08/28 | 927 | 930 | 918 | 926 | 159,000 |
| 2007/08/27 | 939 | 955 | 929 | 930 | 266,000 |
| 2007/08/24 | 941 | 955 | 933 | 949 | 369,000 |
| 2007/08/23 | 925 | 945 | 924 | 945 | 336,000 |
| 2007/08/22 | 929 | 950 | 915 | 931 | 325,000 |
| 2007/08/21 | 904 | 937 | 897 | 928 | 740,000 |
| 2007/08/20 | 936 | 938 | 911 | 923 | 445,000 |
| 2007/08/17 | 935 | 944 | 917 | 924 | 524,000 |
| 2007/08/16 | 935 | 955 | 909 | 955 | 635,000 |
| 2007/08/15 | 940 | 968 | 931 | 938 | 725,000 |
| 2007/08/14 | 943 | 960 | 931 | 939 | 830,000 |
| 2007/08/13 | 1,019 | 1,048 | 952 | 956 | 821,000 |
| 2007/08/10 | 997 | 1,082 | 973 | 1,039 | 1,291,000 |
| 2007/08/09 | 930 | 1,002 | 926 | 987 | 1,288,000 |
| 2007/08/08 | 924 | 954 | 924 | 951 | 988,000 |
| 2007/08/07 | 956 | 956 | 921 | 934 | 858,000 |
| 2007/08/06 | 976 | 980 | 953 | 964 | 1,135,000 |
| 2007/08/03 | 911 | 927 | 869 | 912 | 1,721,000 |
| 2007/08/02 | 1,007 | 1,010 | 983 | 1,001 | 383,000 |
| 2007/08/01 | 1,000 | 1,012 | 992 | 997 | 512,000 |
| 2007/07/31 | 1,063 | 1,063 | 1,033 | 1,042 | 323,000 |
| 2007/07/30 | 1,021 | 1,040 | 1,000 | 1,018 | 450,000 |
| 2007/07/27 | 1,022 | 1,040 | 1,010 | 1,031 | 310,000 |
| 2007/07/26 | 1,062 | 1,092 | 1,058 | 1,062 | 321,000 |
| 2007/07/25 | 1,068 | 1,100 | 1,059 | 1,082 | 416,000 |
| 2007/07/24 | 1,084 | 1,100 | 1,075 | 1,088 | 396,000 |
| 2007/07/23 | 1,086 | 1,116 | 1,081 | 1,104 | 540,000 |
| 2007/07/20 | 1,119 | 1,136 | 1,119 | 1,126 | 414,000 |
| 2007/07/19 | 1,151 | 1,162 | 1,135 | 1,139 | 496,000 |
| 2007/07/18 | 1,180 | 1,182 | 1,163 | 1,171 | 446,000 |
| 2007/07/17 | 1,205 | 1,205 | 1,179 | 1,185 | 346,000 |
| 2007/07/13 | 1,188 | 1,188 | 1,176 | 1,187 | 226,000 |
| 2007/07/12 | 1,173 | 1,189 | 1,170 | 1,185 | 291,000 |
| 2007/07/11 | 1,180 | 1,182 | 1,161 | 1,175 | 235,000 |
| 2007/07/10 | 1,196 | 1,196 | 1,175 | 1,192 | 171,000 |
| 2007/07/09 | 1,196 | 1,200 | 1,186 | 1,197 | 292,000 |
| 2007/07/06 | 1,186 | 1,199 | 1,178 | 1,196 | 383,000 |
| 2007/07/05 | 1,180 | 1,193 | 1,180 | 1,189 | 396,000 |
| 2007/07/04 | 1,207 | 1,207 | 1,192 | 1,197 | 204,000 |
| 2007/07/03 | 1,211 | 1,215 | 1,205 | 1,211 | 224,000 |
| 2007/07/02 | 1,243 | 1,243 | 1,217 | 1,224 | 305,000 |
| 2007/06/29 | 1,235 | 1,238 | 1,221 | 1,224 | 168,000 |
| 2007/06/28 | 1,215 | 1,227 | 1,209 | 1,221 | 163,000 |
| 2007/06/27 | 1,200 | 1,211 | 1,192 | 1,204 | 236,000 |
| 2007/06/26 | 1,201 | 1,206 | 1,178 | 1,200 | 404,000 |
| 2007/06/25 | 1,211 | 1,228 | 1,196 | 1,213 | 354,000 |
| 2007/06/22 | 1,237 | 1,237 | 1,217 | 1,231 | 243,000 |
| 2007/06/21 | 1,239 | 1,249 | 1,220 | 1,226 | 373,000 |
| 2007/06/20 | 1,228 | 1,242 | 1,200 | 1,239 | 399,000 |
| 2007/06/19 | 1,220 | 1,230 | 1,198 | 1,227 | 220,000 |
| 2007/06/18 | 1,220 | 1,225 | 1,208 | 1,225 | 238,000 |
| 2007/06/15 | 1,212 | 1,212 | 1,187 | 1,206 | 253,000 |
| 2007/06/14 | 1,177 | 1,206 | 1,176 | 1,204 | 299,000 |
| 2007/06/13 | 1,170 | 1,182 | 1,152 | 1,182 | 259,000 |
| 2007/06/12 | 1,166 | 1,180 | 1,152 | 1,172 | 365,000 |
| 2007/06/11 | 1,182 | 1,200 | 1,173 | 1,179 | 214,000 |
| 2007/06/08 | 1,175 | 1,189 | 1,161 | 1,180 | 353,000 |
| 2007/06/07 | 1,184 | 1,194 | 1,181 | 1,191 | 236,000 |
| 2007/06/06 | 1,200 | 1,211 | 1,194 | 1,203 | 185,000 |
| 2007/06/05 | 1,195 | 1,206 | 1,195 | 1,201 | 169,000 |
| 2007/06/04 | 1,209 | 1,213 | 1,180 | 1,195 | 347,000 |
| 2007/06/01 | 1,212 | 1,216 | 1,206 | 1,209 | 200,000 |
| 2007/05/31 | 1,201 | 1,205 | 1,194 | 1,204 | 190,000 |
| 2007/05/30 | 1,221 | 1,221 | 1,184 | 1,198 | 258,000 |
| 2007/05/29 | 1,188 | 1,217 | 1,171 | 1,217 | 176,000 |
| 2007/05/28 | 1,233 | 1,234 | 1,200 | 1,205 | 217,000 |
| 2007/05/25 | 1,181 | 1,198 | 1,163 | 1,193 | 350,000 |
| 2007/05/24 | 1,172 | 1,201 | 1,172 | 1,193 | 316,000 |
| 2007/05/23 | 1,179 | 1,223 | 1,178 | 1,211 | 582,000 |
| 2007/05/22 | 1,139 | 1,140 | 1,110 | 1,140 | 530,000 |
| 2007/05/21 | 1,184 | 1,189 | 1,143 | 1,154 | 383,000 |
| 2007/05/18 | 1,187 | 1,205 | 1,180 | 1,185 | 296,000 |
| 2007/05/17 | 1,206 | 1,235 | 1,179 | 1,186 | 416,000 |
| 2007/05/16 | 1,251 | 1,259 | 1,214 | 1,235 | 259,000 |
| 2007/05/15 | 1,298 | 1,298 | 1,247 | 1,260 | 208,000 |
| 2007/05/14 | 1,302 | 1,313 | 1,290 | 1,297 | 146,000 |
| 2007/05/11 | 1,285 | 1,302 | 1,256 | 1,297 | 309,000 |
| 2007/05/10 | 1,301 | 1,315 | 1,295 | 1,305 | 106,000 |
| 2007/05/09 | 1,310 | 1,315 | 1,292 | 1,307 | 91,000 |
| 2007/05/08 | 1,322 | 1,325 | 1,301 | 1,309 | 215,000 |
| 2007/05/07 | 1,331 | 1,350 | 1,320 | 1,338 | 119,000 |
| 2007/05/02 | 1,329 | 1,334 | 1,318 | 1,332 | 93,000 |
| 2007/05/01 | 1,339 | 1,339 | 1,326 | 1,331 | 95,000 |
| 2007/04/27 | 1,345 | 1,357 | 1,332 | 1,337 | 170,000 |
| 2007/04/26 | 1,312 | 1,330 | 1,311 | 1,325 | 84,000 |
| 2007/04/25 | 1,314 | 1,318 | 1,301 | 1,309 | 158,000 |
| 2007/04/24 | 1,312 | 1,328 | 1,311 | 1,319 | 189,000 |
| 2007/04/23 | 1,337 | 1,344 | 1,317 | 1,317 | 170,000 |
| 2007/04/20 | 1,341 | 1,342 | 1,325 | 1,339 | 116,000 |
| 2007/04/19 | 1,346 | 1,346 | 1,316 | 1,324 | 190,000 |
| 2007/04/18 | 1,345 | 1,356 | 1,339 | 1,347 | 93,000 |
| 2007/04/17 | 1,370 | 1,370 | 1,326 | 1,337 | 179,000 |
| 2007/04/16 | 1,337 | 1,367 | 1,334 | 1,350 | 285,000 |
| 2007/04/13 | 1,322 | 1,325 | 1,314 | 1,317 | 162,000 |
| 2007/04/12 | 1,321 | 1,325 | 1,313 | 1,321 | 217,000 |
| 2007/04/11 | 1,314 | 1,322 | 1,312 | 1,316 | 140,000 |
| 2007/04/10 | 1,306 | 1,315 | 1,303 | 1,313 | 114,000 |
| 2007/04/09 | 1,302 | 1,319 | 1,302 | 1,316 | 153,000 |
| 2007/04/06 | 1,299 | 1,304 | 1,295 | 1,302 | 77,000 |
| 2007/04/05 | 1,300 | 1,308 | 1,294 | 1,304 | 167,000 |
| 2007/04/04 | 1,287 | 1,305 | 1,287 | 1,298 | 174,000 |
| 2007/04/03 | 1,282 | 1,290 | 1,268 | 1,279 | 276,000 |
| 2007/04/02 | 1,299 | 1,317 | 1,283 | 1,283 | 235,000 |
| 2007/03/30 | 1,289 | 1,298 | 1,285 | 1,294 | 92,000 |
| 2007/03/29 | 1,253 | 1,292 | 1,253 | 1,289 | 184,000 |
| 2007/03/28 | 1,280 | 1,309 | 1,262 | 1,306 | 382,000 |
| 2007/03/27 | 1,271 | 1,286 | 1,268 | 1,274 | 171,000 |
| 2007/03/26 | 1,315 | 1,315 | 1,286 | 1,300 | 194,000 |
| 2007/03/23 | 1,300 | 1,301 | 1,284 | 1,301 | 127,000 |
| 2007/03/22 | 1,313 | 1,313 | 1,277 | 1,300 | 213,000 |
| 2007/03/20 | 1,293 | 1,310 | 1,287 | 1,294 | 239,000 |
| 2007/03/19 | 1,280 | 1,282 | 1,261 | 1,273 | 266,000 |
| 2007/03/16 | 1,300 | 1,300 | 1,261 | 1,280 | 225,000 |
| 2007/03/15 | 1,330 | 1,330 | 1,293 | 1,303 | 228,000 |
| 2007/03/14 | 1,280 | 1,293 | 1,272 | 1,290 | 268,000 |
| 2007/03/13 | 1,302 | 1,317 | 1,300 | 1,302 | 227,000 |
| 2007/03/12 | 1,304 | 1,312 | 1,297 | 1,311 | 152,000 |
| 2007/03/09 | 1,300 | 1,310 | 1,270 | 1,301 | 532,000 |
| 2007/03/08 | 1,221 | 1,263 | 1,221 | 1,263 | 252,000 |
| 2007/03/07 | 1,240 | 1,245 | 1,219 | 1,220 | 237,000 |
| 2007/03/06 | 1,198 | 1,221 | 1,184 | 1,220 | 295,000 |
| 2007/03/05 | 1,234 | 1,234 | 1,197 | 1,198 | 198,000 |
| 2007/03/02 | 1,240 | 1,253 | 1,226 | 1,246 | 175,000 |
| 2007/03/01 | 1,262 | 1,263 | 1,214 | 1,236 | 437,000 |
| 2007/02/28 | 1,234 | 1,288 | 1,229 | 1,283 | 368,000 |
| 2007/02/27 | 1,301 | 1,318 | 1,299 | 1,314 | 486,000 |
| 2007/02/26 | 1,252 | 1,288 | 1,252 | 1,286 | 307,000 |
| 2007/02/23 | 1,252 | 1,253 | 1,229 | 1,252 | 132,000 |
| 2007/02/22 | 1,246 | 1,254 | 1,244 | 1,251 | 131,000 |
| 2007/02/21 | 1,223 | 1,235 | 1,222 | 1,235 | 218,000 |
| 2007/02/20 | 1,195 | 1,215 | 1,195 | 1,208 | 134,000 |
| 2007/02/19 | 1,213 | 1,224 | 1,209 | 1,215 | 94,000 |
| 2007/02/16 | 1,208 | 1,218 | 1,201 | 1,211 | 96,000 |
| 2007/02/15 | 1,217 | 1,217 | 1,197 | 1,208 | 165,000 |
| 2007/02/14 | 1,195 | 1,215 | 1,192 | 1,198 | 126,000 |
| 2007/02/13 | 1,192 | 1,218 | 1,181 | 1,196 | 203,000 |
| 2007/02/09 | 1,186 | 1,195 | 1,169 | 1,192 | 229,000 |
| 2007/02/08 | 1,200 | 1,200 | 1,185 | 1,188 | 221,000 |
| 2007/02/07 | 1,217 | 1,220 | 1,207 | 1,210 | 189,000 |
| 2007/02/06 | 1,211 | 1,218 | 1,205 | 1,216 | 175,000 |
| 2007/02/05 | 1,226 | 1,227 | 1,201 | 1,215 | 274,000 |
| 2007/02/02 | 1,223 | 1,234 | 1,217 | 1,225 | 188,000 |
| 2007/02/01 | 1,230 | 1,241 | 1,220 | 1,234 | 180,000 |
| 2007/01/31 | 1,238 | 1,239 | 1,215 | 1,215 | 180,000 |
| 2007/01/30 | 1,254 | 1,258 | 1,238 | 1,246 | 261,000 |
| 2007/01/29 | 1,244 | 1,260 | 1,237 | 1,244 | 313,000 |
| 2007/01/26 | 1,242 | 1,272 | 1,242 | 1,263 | 238,000 |
| 2007/01/25 | 1,289 | 1,290 | 1,261 | 1,262 | 279,000 |
| 2007/01/24 | 1,267 | 1,281 | 1,266 | 1,280 | 297,000 |
| 2007/01/23 | 1,238 | 1,260 | 1,238 | 1,256 | 233,000 |
| 2007/01/22 | 1,244 | 1,245 | 1,227 | 1,237 | 144,000 |
| 2007/01/19 | 1,220 | 1,230 | 1,207 | 1,222 | 182,000 |
| 2007/01/18 | 1,212 | 1,222 | 1,205 | 1,216 | 140,000 |
| 2007/01/17 | 1,218 | 1,219 | 1,196 | 1,212 | 157,000 |
| 2007/01/16 | 1,227 | 1,239 | 1,214 | 1,217 | 181,000 |
| 2007/01/15 | 1,219 | 1,242 | 1,218 | 1,234 | 224,000 |
| 2007/01/12 | 1,216 | 1,235 | 1,214 | 1,231 | 125,000 |
| 2007/01/11 | 1,240 | 1,256 | 1,204 | 1,209 | 286,000 |
| 2007/01/10 | 1,243 | 1,247 | 1,210 | 1,216 | 275,000 |
| 2007/01/09 | 1,259 | 1,267 | 1,241 | 1,257 | 158,000 |
| 2007/01/05 | 1,287 | 1,287 | 1,245 | 1,253 | 136,000 |
| 2007/01/04 | 1,288 | 1,288 | 1,274 | 1,275 | 43,000 |