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 |
|---|---|---|---|---|---|
| 2008/12/30 | 512 | 512 | 501 | 502 | 81,000 |
| 2008/12/29 | 501 | 504 | 489 | 497 | 195,000 |
| 2008/12/26 | 510 | 510 | 496 | 500 | 103,000 |
| 2008/12/25 | 486 | 496 | 485 | 490 | 96,000 |
| 2008/12/24 | 507 | 511 | 485 | 496 | 132,000 |
| 2008/12/22 | 485 | 509 | 485 | 508 | 92,000 |
| 2008/12/19 | 500 | 508 | 485 | 485 | 143,000 |
| 2008/12/18 | 509 | 516 | 506 | 506 | 102,000 |
| 2008/12/17 | 527 | 527 | 497 | 508 | 231,000 |
| 2008/12/16 | 510 | 513 | 490 | 507 | 172,000 |
| 2008/12/15 | 501 | 507 | 491 | 502 | 271,000 |
| 2008/12/12 | 465 | 477 | 461 | 471 | 424,000 |
| 2008/12/11 | 466 | 466 | 450 | 460 | 187,000 |
| 2008/12/10 | 461 | 463 | 447 | 456 | 158,000 |
| 2008/12/09 | 472 | 472 | 457 | 461 | 192,000 |
| 2008/12/08 | 466 | 477 | 461 | 475 | 149,000 |
| 2008/12/05 | 465 | 472 | 460 | 462 | 220,000 |
| 2008/12/04 | 451 | 460 | 446 | 460 | 190,000 |
| 2008/12/03 | 443 | 448 | 429 | 441 | 137,000 |
| 2008/12/02 | 423 | 448 | 421 | 435 | 145,000 |
| 2008/12/01 | 462 | 462 | 453 | 458 | 115,000 |
| 2008/11/28 | 464 | 464 | 452 | 461 | 184,000 |
| 2008/11/27 | 450 | 466 | 450 | 459 | 257,000 |
| 2008/11/26 | 436 | 454 | 424 | 454 | 258,000 |
| 2008/11/25 | 448 | 460 | 447 | 460 | 240,000 |
| 2008/11/21 | 405 | 435 | 397 | 432 | 343,000 |
| 2008/11/20 | 418 | 418 | 398 | 400 | 166,000 |
| 2008/11/19 | 437 | 441 | 407 | 418 | 246,000 |
| 2008/11/18 | 455 | 455 | 434 | 435 | 194,000 |
| 2008/11/17 | 464 | 470 | 449 | 460 | 239,000 |
| 2008/11/14 | 476 | 476 | 449 | 454 | 142,000 |
| 2008/11/13 | 474 | 474 | 440 | 451 | 194,000 |
| 2008/11/12 | 485 | 488 | 471 | 479 | 180,000 |
| 2008/11/11 | 536 | 536 | 488 | 495 | 253,000 |
| 2008/11/10 | 526 | 537 | 515 | 535 | 186,000 |
| 2008/11/07 | 515 | 525 | 500 | 513 | 286,000 |
| 2008/11/06 | 502 | 515 | 502 | 515 | 297,000 |
| 2008/11/05 | 527 | 542 | 516 | 542 | 435,000 |
| 2008/11/04 | 551 | 555 | 487 | 501 | 385,000 |
| 2008/10/31 | 589 | 589 | 554 | 563 | 247,000 |
| 2008/10/30 | 556 | 590 | 530 | 579 | 413,000 |
| 2008/10/29 | 567 | 577 | 512 | 526 | 460,000 |
| 2008/10/28 | 493 | 518 | 470 | 517 | 231,000 |
| 2008/10/27 | 519 | 519 | 465 | 468 | 226,000 |
| 2008/10/24 | 550 | 550 | 524 | 525 | 196,000 |
| 2008/10/23 | 566 | 566 | 531 | 554 | 279,000 |
| 2008/10/22 | 594 | 605 | 566 | 566 | 276,000 |
| 2008/10/21 | 593 | 602 | 579 | 588 | 415,000 |
| 2008/10/20 | 562 | 575 | 541 | 573 | 474,000 |
| 2008/10/17 | 585 | 585 | 546 | 561 | 788,000 |
| 2008/10/16 | 585 | 585 | 585 | 585 | 80,000 |
| 2008/10/15 | 667 | 685 | 654 | 685 | 212,000 |
| 2008/10/14 | 652 | 658 | 640 | 657 | 243,000 |
| 2008/10/10 | 611 | 630 | 590 | 617 | 239,000 |
| 2008/10/09 | 620 | 627 | 607 | 616 | 190,000 |
| 2008/10/08 | 624 | 637 | 603 | 610 | 301,000 |
| 2008/10/07 | 599 | 624 | 578 | 623 | 239,000 |
| 2008/10/06 | 644 | 646 | 613 | 623 | 190,000 |
| 2008/10/03 | 662 | 671 | 638 | 644 | 244,000 |
| 2008/10/02 | 675 | 675 | 655 | 661 | 208,000 |
| 2008/10/01 | 690 | 694 | 671 | 674 | 115,000 |
| 2008/09/30 | 682 | 682 | 655 | 671 | 240,000 |
| 2008/09/29 | 692 | 706 | 681 | 689 | 207,000 |
| 2008/09/26 | 692 | 692 | 674 | 682 | 256,000 |
| 2008/09/25 | 679 | 699 | 670 | 695 | 262,000 |
| 2008/09/24 | 717 | 719 | 695 | 706 | 354,000 |
| 2008/09/22 | 787 | 801 | 715 | 715 | 439,000 |
| 2008/09/19 | 740 | 818 | 717 | 786 | 714,000 |
| 2008/09/18 | 706 | 737 | 700 | 730 | 312,000 |
| 2008/09/17 | 750 | 750 | 719 | 734 | 208,000 |
| 2008/09/16 | 707 | 734 | 702 | 727 | 506,000 |
| 2008/09/12 | 700 | 708 | 693 | 707 | 263,000 |
| 2008/09/11 | 706 | 706 | 697 | 700 | 206,000 |
| 2008/09/10 | 699 | 709 | 689 | 706 | 259,000 |
| 2008/09/09 | 724 | 724 | 704 | 708 | 218,000 |
| 2008/09/08 | 699 | 717 | 690 | 716 | 206,000 |
| 2008/09/05 | 684 | 685 | 664 | 679 | 197,000 |
| 2008/09/04 | 708 | 708 | 685 | 687 | 145,000 |
| 2008/09/03 | 695 | 701 | 695 | 700 | 178,000 |
| 2008/09/02 | 703 | 703 | 677 | 685 | 224,000 |
| 2008/09/01 | 709 | 710 | 690 | 695 | 183,000 |
| 2008/08/29 | 677 | 703 | 676 | 699 | 284,000 |
| 2008/08/28 | 676 | 676 | 662 | 667 | 305,000 |
| 2008/08/27 | 671 | 680 | 664 | 666 | 280,000 |
| 2008/08/26 | 679 | 679 | 647 | 665 | 225,000 |
| 2008/08/25 | 698 | 699 | 673 | 694 | 226,000 |
| 2008/08/22 | 719 | 719 | 685 | 695 | 194,000 |
| 2008/08/21 | 734 | 734 | 706 | 709 | 214,000 |
| 2008/08/20 | 726 | 750 | 718 | 739 | 146,000 |
| 2008/08/19 | 739 | 750 | 725 | 744 | 157,000 |
| 2008/08/18 | 758 | 770 | 755 | 762 | 97,000 |
| 2008/08/15 | 727 | 767 | 726 | 764 | 198,000 |
| 2008/08/14 | 726 | 750 | 716 | 743 | 171,000 |
| 2008/08/13 | 748 | 748 | 729 | 736 | 120,000 |
| 2008/08/12 | 761 | 766 | 757 | 758 | 139,000 |
| 2008/08/11 | 770 | 784 | 767 | 778 | 109,000 |
| 2008/08/08 | 777 | 784 | 764 | 780 | 104,000 |
| 2008/08/07 | 774 | 785 | 763 | 777 | 127,000 |
| 2008/08/06 | 765 | 787 | 756 | 784 | 201,000 |
| 2008/08/05 | 777 | 782 | 743 | 745 | 359,000 |
| 2008/08/04 | 770 | 770 | 754 | 757 | 243,000 |
| 2008/08/01 | 805 | 805 | 756 | 760 | 283,000 |
| 2008/07/31 | 816 | 832 | 803 | 810 | 202,000 |
| 2008/07/30 | 783 | 802 | 783 | 797 | 173,000 |
| 2008/07/29 | 767 | 775 | 743 | 763 | 103,000 |
| 2008/07/28 | 801 | 805 | 785 | 787 | 80,000 |
| 2008/07/25 | 790 | 800 | 785 | 791 | 98,000 |
| 2008/07/24 | 781 | 801 | 769 | 800 | 201,000 |
| 2008/07/23 | 773 | 789 | 773 | 782 | 108,000 |
| 2008/07/22 | 771 | 784 | 760 | 782 | 91,000 |
| 2008/07/18 | 780 | 780 | 760 | 763 | 130,000 |
| 2008/07/17 | 760 | 773 | 760 | 770 | 93,000 |
| 2008/07/16 | 773 | 773 | 760 | 764 | 148,000 |
| 2008/07/15 | 800 | 800 | 767 | 772 | 282,000 |
| 2008/07/14 | 783 | 796 | 778 | 780 | 131,000 |
| 2008/07/11 | 760 | 788 | 760 | 774 | 145,000 |
| 2008/07/10 | 764 | 777 | 764 | 767 | 96,000 |
| 2008/07/09 | 792 | 796 | 771 | 773 | 173,000 |
| 2008/07/08 | 798 | 800 | 770 | 770 | 133,000 |
| 2008/07/07 | 795 | 799 | 786 | 788 | 76,000 |
| 2008/07/04 | 784 | 793 | 780 | 788 | 164,000 |
| 2008/07/03 | 785 | 785 | 768 | 774 | 92,000 |
| 2008/07/02 | 798 | 798 | 776 | 778 | 101,000 |
| 2008/07/01 | 788 | 796 | 786 | 788 | 114,000 |
| 2008/06/30 | 790 | 801 | 780 | 781 | 140,000 |
| 2008/06/27 | 771 | 779 | 763 | 770 | 145,000 |
| 2008/06/26 | 779 | 793 | 770 | 770 | 188,000 |
| 2008/06/25 | 753 | 764 | 740 | 757 | 184,000 |
| 2008/06/24 | 766 | 767 | 741 | 763 | 108,000 |
| 2008/06/23 | 763 | 779 | 751 | 776 | 108,000 |
| 2008/06/20 | 795 | 795 | 757 | 783 | 175,000 |
| 2008/06/19 | 807 | 811 | 791 | 795 | 122,000 |
| 2008/06/18 | 810 | 820 | 810 | 817 | 96,000 |
| 2008/06/17 | 815 | 820 | 804 | 815 | 133,000 |
| 2008/06/16 | 822 | 822 | 796 | 805 | 152,000 |
| 2008/06/13 | 795 | 805 | 786 | 802 | 184,000 |
| 2008/06/12 | 801 | 827 | 790 | 804 | 258,000 |
| 2008/06/11 | 817 | 820 | 788 | 800 | 160,000 |
| 2008/06/10 | 825 | 828 | 810 | 816 | 62,000 |
| 2008/06/09 | 821 | 824 | 812 | 815 | 61,000 |
| 2008/06/06 | 848 | 850 | 828 | 831 | 267,000 |
| 2008/06/05 | 861 | 861 | 841 | 855 | 149,000 |
| 2008/06/04 | 829 | 862 | 829 | 852 | 239,000 |
| 2008/06/03 | 826 | 829 | 808 | 809 | 167,000 |
| 2008/06/02 | 835 | 840 | 810 | 826 | 245,000 |
| 2008/05/30 | 814 | 825 | 809 | 825 | 151,000 |
| 2008/05/29 | 794 | 812 | 794 | 805 | 128,000 |
| 2008/05/28 | 824 | 824 | 784 | 784 | 160,000 |
| 2008/05/27 | 815 | 827 | 815 | 823 | 149,000 |
| 2008/05/26 | 817 | 824 | 795 | 795 | 144,000 |
| 2008/05/23 | 846 | 857 | 827 | 827 | 193,000 |
| 2008/05/22 | 837 | 850 | 827 | 846 | 139,000 |
| 2008/05/21 | 830 | 872 | 830 | 838 | 201,000 |
| 2008/05/20 | 830 | 861 | 830 | 847 | 102,000 |
| 2008/05/19 | 855 | 863 | 847 | 850 | 123,000 |
| 2008/05/16 | 866 | 871 | 849 | 855 | 165,000 |
| 2008/05/15 | 875 | 878 | 861 | 865 | 254,000 |
| 2008/05/14 | 830 | 848 | 830 | 845 | 280,000 |
| 2008/05/13 | 814 | 828 | 813 | 822 | 240,000 |
| 2008/05/12 | 775 | 820 | 775 | 804 | 688,000 |
| 2008/05/09 | 758 | 761 | 732 | 736 | 214,000 |
| 2008/05/08 | 798 | 798 | 763 | 768 | 319,000 |
| 2008/05/07 | 794 | 802 | 794 | 799 | 165,000 |
| 2008/05/02 | 799 | 800 | 785 | 793 | 101,000 |
| 2008/05/01 | 779 | 782 | 768 | 777 | 149,000 |
| 2008/04/30 | 795 | 800 | 775 | 786 | 297,000 |
| 2008/04/28 | 790 | 819 | 789 | 810 | 186,000 |
| 2008/04/25 | 763 | 788 | 763 | 786 | 145,000 |
| 2008/04/24 | 779 | 779 | 762 | 764 | 127,000 |
| 2008/04/23 | 760 | 774 | 760 | 769 | 81,000 |
| 2008/04/22 | 767 | 770 | 756 | 765 | 208,000 |
| 2008/04/21 | 770 | 777 | 752 | 777 | 171,000 |
| 2008/04/18 | 758 | 760 | 749 | 760 | 195,000 |
| 2008/04/17 | 755 | 775 | 747 | 751 | 233,000 |
| 2008/04/16 | 732 | 741 | 722 | 740 | 152,000 |
| 2008/04/15 | 738 | 738 | 719 | 726 | 301,000 |
| 2008/04/14 | 720 | 732 | 710 | 729 | 194,000 |
| 2008/04/11 | 720 | 726 | 700 | 726 | 383,000 |
| 2008/04/10 | 722 | 729 | 710 | 719 | 392,000 |
| 2008/04/09 | 732 | 736 | 715 | 722 | 282,000 |
| 2008/04/08 | 730 | 750 | 719 | 722 | 218,000 |
| 2008/04/07 | 723 | 737 | 716 | 729 | 143,000 |
| 2008/04/04 | 724 | 725 | 719 | 720 | 195,000 |
| 2008/04/03 | 708 | 715 | 700 | 712 | 185,000 |
| 2008/04/02 | 709 | 725 | 701 | 707 | 311,000 |
| 2008/04/01 | 705 | 710 | 694 | 701 | 378,000 |
| 2008/03/31 | 700 | 705 | 684 | 689 | 609,000 |
| 2008/03/28 | 680 | 702 | 660 | 702 | 772,000 |
| 2008/03/27 | 750 | 754 | 736 | 750 | 207,000 |
| 2008/03/26 | 747 | 747 | 737 | 742 | 179,000 |
| 2008/03/25 | 770 | 770 | 744 | 753 | 194,000 |
| 2008/03/24 | 755 | 775 | 749 | 749 | 107,000 |
| 2008/03/21 | 721 | 749 | 711 | 745 | 175,000 |
| 2008/03/19 | 717 | 724 | 707 | 721 | 247,000 |
| 2008/03/18 | 688 | 705 | 679 | 705 | 319,000 |
| 2008/03/17 | 721 | 723 | 693 | 698 | 319,000 |
| 2008/03/14 | 713 | 713 | 700 | 710 | 317,000 |
| 2008/03/13 | 734 | 736 | 712 | 714 | 318,000 |
| 2008/03/12 | 745 | 746 | 737 | 744 | 323,000 |
| 2008/03/11 | 742 | 753 | 730 | 751 | 277,000 |
| 2008/03/10 | 749 | 766 | 740 | 744 | 294,000 |
| 2008/03/07 | 757 | 762 | 746 | 749 | 321,000 |
| 2008/03/06 | 746 | 766 | 743 | 765 | 189,000 |
| 2008/03/05 | 749 | 755 | 740 | 743 | 315,000 |
| 2008/03/04 | 768 | 770 | 750 | 758 | 378,000 |
| 2008/03/03 | 797 | 800 | 767 | 768 | 332,000 |
| 2008/02/29 | 809 | 809 | 793 | 796 | 232,000 |
| 2008/02/28 | 810 | 817 | 805 | 808 | 428,000 |
| 2008/02/27 | 811 | 827 | 810 | 821 | 350,000 |
| 2008/02/26 | 841 | 841 | 805 | 805 | 705,000 |
| 2008/02/25 | 857 | 867 | 857 | 861 | 255,000 |
| 2008/02/22 | 849 | 849 | 836 | 847 | 188,000 |
| 2008/02/21 | 850 | 853 | 841 | 850 | 450,000 |
| 2008/02/20 | 860 | 867 | 841 | 844 | 419,000 |
| 2008/02/19 | 874 | 878 | 858 | 872 | 218,000 |
| 2008/02/18 | 872 | 884 | 860 | 866 | 132,000 |
| 2008/02/15 | 860 | 875 | 843 | 871 | 311,000 |
| 2008/02/14 | 841 | 872 | 838 | 858 | 371,000 |
| 2008/02/13 | 834 | 845 | 823 | 833 | 628,000 |
| 2008/02/12 | 797 | 864 | 797 | 835 | 766,000 |
| 2008/02/08 | 810 | 826 | 800 | 807 | 433,000 |
| 2008/02/07 | 822 | 835 | 812 | 834 | 340,000 |
| 2008/02/06 | 852 | 862 | 832 | 832 | 551,000 |
| 2008/02/05 | 870 | 883 | 859 | 876 | 287,000 |
| 2008/02/04 | 878 | 888 | 871 | 876 | 279,000 |
| 2008/02/01 | 880 | 890 | 867 | 878 | 320,000 |
| 2008/01/31 | 854 | 892 | 851 | 890 | 397,000 |
| 2008/01/30 | 862 | 865 | 843 | 856 | 299,000 |
| 2008/01/29 | 857 | 869 | 838 | 857 | 566,000 |
| 2008/01/28 | 872 | 884 | 842 | 847 | 382,000 |
| 2008/01/25 | 853 | 880 | 853 | 871 | 272,000 |
| 2008/01/24 | 840 | 860 | 840 | 851 | 475,000 |
| 2008/01/23 | 836 | 848 | 830 | 843 | 508,000 |
| 2008/01/22 | 850 | 852 | 822 | 824 | 533,000 |
| 2008/01/21 | 889 | 902 | 872 | 885 | 365,000 |
| 2008/01/18 | 860 | 913 | 856 | 899 | 376,000 |
| 2008/01/17 | 854 | 887 | 833 | 881 | 291,000 |
| 2008/01/16 | 870 | 871 | 838 | 857 | 359,000 |
| 2008/01/15 | 944 | 944 | 884 | 890 | 606,000 |
| 2008/01/11 | 912 | 912 | 874 | 884 | 403,000 |
| 2008/01/10 | 876 | 887 | 872 | 882 | 524,000 |
| 2008/01/09 | 867 | 873 | 841 | 873 | 466,000 |
| 2008/01/08 | 874 | 875 | 859 | 867 | 432,000 |
| 2008/01/07 | 894 | 900 | 862 | 885 | 388,000 |
| 2008/01/04 | 944 | 944 | 896 | 904 | 140,000 |