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 |
|---|---|---|---|---|---|
| 2009/12/30 | 435 | 435 | 426 | 426 | 56,000 |
| 2009/12/29 | 435 | 435 | 429 | 434 | 48,000 |
| 2009/12/28 | 439 | 439 | 433 | 433 | 72,000 |
| 2009/12/25 | 437 | 438 | 430 | 434 | 37,000 |
| 2009/12/24 | 434 | 440 | 433 | 437 | 66,000 |
| 2009/12/22 | 432 | 440 | 423 | 436 | 261,000 |
| 2009/12/21 | 423 | 427 | 421 | 422 | 26,000 |
| 2009/12/18 | 421 | 425 | 417 | 423 | 86,000 |
| 2009/12/17 | 424 | 429 | 418 | 421 | 197,000 |
| 2009/12/16 | 427 | 435 | 422 | 424 | 256,000 |
| 2009/12/15 | 415 | 422 | 408 | 416 | 220,000 |
| 2009/12/14 | 420 | 420 | 412 | 416 | 232,000 |
| 2009/12/11 | 416 | 427 | 414 | 418 | 340,000 |
| 2009/12/10 | 412 | 417 | 405 | 406 | 123,000 |
| 2009/12/09 | 412 | 415 | 409 | 410 | 124,000 |
| 2009/12/08 | 413 | 417 | 410 | 411 | 85,000 |
| 2009/12/07 | 414 | 415 | 409 | 413 | 71,000 |
| 2009/12/04 | 412 | 418 | 408 | 414 | 136,000 |
| 2009/12/03 | 413 | 417 | 410 | 417 | 201,000 |
| 2009/12/02 | 407 | 408 | 399 | 403 | 179,000 |
| 2009/12/01 | 390 | 406 | 390 | 406 | 214,000 |
| 2009/11/30 | 387 | 394 | 386 | 391 | 87,000 |
| 2009/11/27 | 393 | 393 | 388 | 392 | 113,000 |
| 2009/11/26 | 392 | 393 | 388 | 391 | 75,000 |
| 2009/11/25 | 394 | 402 | 390 | 402 | 150,000 |
| 2009/11/24 | 405 | 405 | 396 | 396 | 131,000 |
| 2009/11/20 | 400 | 411 | 400 | 411 | 113,000 |
| 2009/11/19 | 416 | 417 | 405 | 409 | 131,000 |
| 2009/11/18 | 419 | 422 | 411 | 416 | 247,000 |
| 2009/11/17 | 426 | 426 | 414 | 420 | 60,000 |
| 2009/11/16 | 435 | 435 | 427 | 431 | 111,000 |
| 2009/11/13 | 425 | 433 | 423 | 432 | 159,000 |
| 2009/11/12 | 433 | 434 | 424 | 427 | 100,000 |
| 2009/11/11 | 443 | 450 | 438 | 438 | 50,000 |
| 2009/11/10 | 450 | 450 | 442 | 442 | 79,000 |
| 2009/11/09 | 430 | 447 | 428 | 445 | 113,000 |
| 2009/11/06 | 446 | 448 | 440 | 445 | 84,000 |
| 2009/11/05 | 459 | 461 | 451 | 453 | 75,000 |
| 2009/11/04 | 454 | 462 | 454 | 457 | 209,000 |
| 2009/11/02 | 443 | 453 | 440 | 451 | 131,000 |
| 2009/10/30 | 453 | 460 | 448 | 448 | 120,000 |
| 2009/10/29 | 438 | 453 | 437 | 453 | 229,000 |
| 2009/10/28 | 457 | 457 | 445 | 448 | 130,000 |
| 2009/10/27 | 458 | 459 | 438 | 454 | 298,000 |
| 2009/10/26 | 458 | 462 | 449 | 462 | 274,000 |
| 2009/10/23 | 475 | 475 | 462 | 465 | 202,000 |
| 2009/10/22 | 472 | 472 | 463 | 470 | 137,000 |
| 2009/10/21 | 471 | 473 | 467 | 472 | 116,000 |
| 2009/10/20 | 460 | 478 | 456 | 471 | 219,000 |
| 2009/10/19 | 452 | 463 | 450 | 455 | 251,000 |
| 2009/10/16 | 447 | 454 | 444 | 450 | 231,000 |
| 2009/10/15 | 439 | 452 | 433 | 446 | 482,000 |
| 2009/10/14 | 432 | 434 | 427 | 431 | 198,000 |
| 2009/10/13 | 430 | 435 | 428 | 434 | 215,000 |
| 2009/10/09 | 424 | 430 | 422 | 427 | 169,000 |
| 2009/10/08 | 428 | 429 | 415 | 427 | 437,000 |
| 2009/10/07 | 433 | 436 | 422 | 433 | 242,000 |
| 2009/10/06 | 434 | 435 | 424 | 429 | 249,000 |
| 2009/10/05 | 441 | 443 | 434 | 439 | 265,000 |
| 2009/10/02 | 437 | 446 | 427 | 439 | 388,000 |
| 2009/10/01 | 444 | 447 | 437 | 440 | 308,000 |
| 2009/09/30 | 438 | 447 | 432 | 444 | 211,000 |
| 2009/09/29 | 452 | 452 | 437 | 444 | 188,000 |
| 2009/09/28 | 441 | 449 | 434 | 442 | 291,000 |
| 2009/09/25 | 457 | 461 | 438 | 451 | 356,000 |
| 2009/09/24 | 463 | 471 | 454 | 463 | 206,000 |
| 2009/09/18 | 461 | 464 | 448 | 448 | 284,000 |
| 2009/09/17 | 460 | 468 | 454 | 463 | 249,000 |
| 2009/09/16 | 465 | 472 | 459 | 460 | 187,000 |
| 2009/09/15 | 475 | 475 | 465 | 465 | 164,000 |
| 2009/09/14 | 483 | 483 | 470 | 472 | 130,000 |
| 2009/09/11 | 487 | 490 | 478 | 482 | 242,000 |
| 2009/09/10 | 486 | 495 | 485 | 490 | 223,000 |
| 2009/09/09 | 486 | 489 | 480 | 486 | 209,000 |
| 2009/09/08 | 486 | 497 | 486 | 495 | 198,000 |
| 2009/09/07 | 490 | 498 | 486 | 489 | 203,000 |
| 2009/09/04 | 505 | 514 | 497 | 500 | 228,000 |
| 2009/09/03 | 524 | 527 | 508 | 513 | 166,000 |
| 2009/09/02 | 525 | 525 | 514 | 525 | 275,000 |
| 2009/09/01 | 528 | 528 | 517 | 523 | 169,000 |
| 2009/08/31 | 536 | 548 | 523 | 529 | 194,000 |
| 2009/08/28 | 532 | 536 | 528 | 534 | 133,000 |
| 2009/08/27 | 528 | 531 | 517 | 528 | 266,000 |
| 2009/08/26 | 529 | 536 | 523 | 534 | 136,000 |
| 2009/08/25 | 532 | 539 | 525 | 531 | 184,000 |
| 2009/08/24 | 540 | 552 | 540 | 546 | 160,000 |
| 2009/08/21 | 541 | 541 | 528 | 534 | 232,000 |
| 2009/08/20 | 527 | 541 | 527 | 541 | 166,000 |
| 2009/08/19 | 532 | 541 | 527 | 533 | 244,000 |
| 2009/08/18 | 536 | 544 | 530 | 541 | 260,000 |
| 2009/08/17 | 546 | 546 | 533 | 537 | 201,000 |
| 2009/08/14 | 552 | 557 | 544 | 557 | 143,000 |
| 2009/08/13 | 551 | 559 | 550 | 554 | 170,000 |
| 2009/08/12 | 546 | 563 | 544 | 550 | 256,000 |
| 2009/08/11 | 553 | 574 | 550 | 566 | 699,000 |
| 2009/08/10 | 546 | 546 | 530 | 533 | 241,000 |
| 2009/08/07 | 536 | 539 | 520 | 536 | 297,000 |
| 2009/08/06 | 544 | 552 | 535 | 546 | 251,000 |
| 2009/08/05 | 579 | 579 | 547 | 554 | 332,000 |
| 2009/08/04 | 571 | 573 | 557 | 559 | 468,000 |
| 2009/08/03 | 581 | 581 | 557 | 571 | 485,000 |
| 2009/07/31 | 596 | 602 | 588 | 591 | 128,000 |
| 2009/07/30 | 594 | 594 | 582 | 587 | 117,000 |
| 2009/07/29 | 583 | 597 | 576 | 593 | 144,000 |
| 2009/07/28 | 597 | 597 | 584 | 590 | 170,000 |
| 2009/07/27 | 592 | 602 | 592 | 596 | 205,000 |
| 2009/07/24 | 598 | 605 | 594 | 602 | 195,000 |
| 2009/07/23 | 603 | 607 | 598 | 599 | 124,000 |
| 2009/07/22 | 614 | 614 | 603 | 613 | 115,000 |
| 2009/07/21 | 610 | 619 | 606 | 616 | 231,000 |
| 2009/07/17 | 612 | 615 | 608 | 610 | 96,000 |
| 2009/07/16 | 620 | 622 | 611 | 612 | 89,000 |
| 2009/07/15 | 630 | 630 | 608 | 610 | 214,000 |
| 2009/07/14 | 619 | 623 | 605 | 623 | 268,000 |
| 2009/07/13 | 616 | 634 | 615 | 618 | 356,000 |
| 2009/07/10 | 600 | 608 | 594 | 604 | 180,000 |
| 2009/07/09 | 602 | 602 | 584 | 584 | 120,000 |
| 2009/07/08 | 609 | 609 | 599 | 604 | 201,000 |
| 2009/07/07 | 594 | 613 | 594 | 606 | 199,000 |
| 2009/07/06 | 583 | 590 | 567 | 586 | 156,000 |
| 2009/07/03 | 568 | 576 | 561 | 574 | 144,000 |
| 2009/07/02 | 595 | 595 | 580 | 583 | 217,000 |
| 2009/07/01 | 575 | 596 | 575 | 587 | 254,000 |
| 2009/06/30 | 569 | 589 | 560 | 574 | 264,000 |
| 2009/06/29 | 570 | 581 | 560 | 565 | 251,000 |
| 2009/06/26 | 552 | 565 | 542 | 560 | 262,000 |
| 2009/06/25 | 520 | 548 | 520 | 542 | 218,000 |
| 2009/06/24 | 518 | 524 | 515 | 521 | 74,000 |
| 2009/06/23 | 522 | 527 | 512 | 517 | 167,000 |
| 2009/06/22 | 517 | 524 | 509 | 513 | 137,000 |
| 2009/06/19 | 517 | 522 | 507 | 507 | 240,000 |
| 2009/06/18 | 525 | 532 | 509 | 512 | 224,000 |
| 2009/06/17 | 510 | 529 | 505 | 524 | 176,000 |
| 2009/06/16 | 531 | 532 | 508 | 512 | 159,000 |
| 2009/06/15 | 538 | 544 | 535 | 541 | 203,000 |
| 2009/06/12 | 526 | 534 | 522 | 529 | 220,000 |
| 2009/06/11 | 513 | 522 | 513 | 521 | 91,000 |
| 2009/06/10 | 511 | 520 | 511 | 519 | 83,000 |
| 2009/06/09 | 508 | 515 | 506 | 511 | 244,000 |
| 2009/06/08 | 503 | 509 | 500 | 501 | 113,000 |
| 2009/06/05 | 498 | 504 | 498 | 503 | 74,000 |
| 2009/06/04 | 504 | 506 | 498 | 500 | 165,000 |
| 2009/06/03 | 504 | 510 | 500 | 501 | 70,000 |
| 2009/06/02 | 510 | 510 | 500 | 501 | 113,000 |
| 2009/06/01 | 503 | 507 | 503 | 503 | 114,000 |
| 2009/05/29 | 511 | 511 | 497 | 501 | 171,000 |
| 2009/05/28 | 522 | 525 | 517 | 521 | 179,000 |
| 2009/05/27 | 520 | 526 | 516 | 521 | 127,000 |
| 2009/05/26 | 519 | 526 | 508 | 526 | 137,000 |
| 2009/05/25 | 514 | 521 | 512 | 520 | 105,000 |
| 2009/05/22 | 516 | 524 | 515 | 516 | 72,000 |
| 2009/05/21 | 516 | 516 | 510 | 514 | 83,000 |
| 2009/05/20 | 518 | 525 | 517 | 523 | 103,000 |
| 2009/05/19 | 523 | 523 | 515 | 518 | 48,000 |
| 2009/05/18 | 530 | 530 | 511 | 513 | 117,000 |
| 2009/05/15 | 519 | 528 | 517 | 523 | 235,000 |
| 2009/05/14 | 532 | 532 | 518 | 521 | 146,000 |
| 2009/05/13 | 521 | 534 | 520 | 533 | 279,000 |
| 2009/05/12 | 500 | 533 | 500 | 522 | 381,000 |
| 2009/05/11 | 495 | 501 | 490 | 496 | 162,000 |
| 2009/05/08 | 493 | 495 | 488 | 490 | 116,000 |
| 2009/05/07 | 495 | 495 | 489 | 489 | 125,000 |
| 2009/05/01 | 485 | 489 | 479 | 480 | 109,000 |
| 2009/04/30 | 485 | 494 | 480 | 480 | 92,000 |
| 2009/04/28 | 489 | 494 | 468 | 468 | 100,000 |
| 2009/04/27 | 481 | 491 | 481 | 484 | 77,000 |
| 2009/04/24 | 483 | 489 | 477 | 481 | 103,000 |
| 2009/04/23 | 479 | 487 | 479 | 485 | 122,000 |
| 2009/04/22 | 488 | 489 | 483 | 484 | 74,000 |
| 2009/04/21 | 485 | 490 | 481 | 488 | 137,000 |
| 2009/04/20 | 503 | 509 | 496 | 500 | 215,000 |
| 2009/04/17 | 498 | 502 | 497 | 498 | 108,000 |
| 2009/04/16 | 497 | 501 | 491 | 494 | 128,000 |
| 2009/04/15 | 491 | 496 | 481 | 494 | 179,000 |
| 2009/04/14 | 498 | 499 | 493 | 497 | 234,000 |
| 2009/04/13 | 501 | 503 | 495 | 496 | 231,000 |
| 2009/04/10 | 491 | 495 | 490 | 495 | 171,000 |
| 2009/04/09 | 474 | 488 | 473 | 486 | 183,000 |
| 2009/04/08 | 472 | 473 | 463 | 465 | 167,000 |
| 2009/04/07 | 474 | 478 | 471 | 472 | 94,000 |
| 2009/04/06 | 465 | 473 | 465 | 470 | 318,000 |
| 2009/04/03 | 470 | 470 | 461 | 465 | 232,000 |
| 2009/04/02 | 463 | 466 | 456 | 462 | 232,000 |
| 2009/04/01 | 454 | 459 | 451 | 458 | 163,000 |
| 2009/03/31 | 460 | 460 | 443 | 449 | 229,000 |
| 2009/03/30 | 464 | 474 | 459 | 460 | 280,000 |
| 2009/03/27 | 475 | 486 | 469 | 469 | 279,000 |
| 2009/03/26 | 471 | 475 | 461 | 475 | 130,000 |
| 2009/03/25 | 473 | 473 | 462 | 471 | 193,000 |
| 2009/03/24 | 469 | 473 | 462 | 468 | 257,000 |
| 2009/03/23 | 463 | 467 | 458 | 466 | 314,000 |
| 2009/03/19 | 468 | 468 | 460 | 462 | 128,000 |
| 2009/03/18 | 478 | 478 | 466 | 473 | 190,000 |
| 2009/03/17 | 472 | 480 | 467 | 479 | 138,000 |
| 2009/03/16 | 473 | 483 | 473 | 476 | 238,000 |
| 2009/03/13 | 477 | 483 | 467 | 478 | 332,000 |
| 2009/03/12 | 470 | 475 | 454 | 475 | 349,000 |
| 2009/03/11 | 488 | 490 | 470 | 473 | 470,000 |
| 2009/03/10 | 492 | 495 | 483 | 483 | 211,000 |
| 2009/03/09 | 507 | 510 | 495 | 495 | 294,000 |
| 2009/03/06 | 512 | 520 | 507 | 507 | 270,000 |
| 2009/03/05 | 547 | 547 | 523 | 527 | 319,000 |
| 2009/03/04 | 526 | 542 | 524 | 538 | 324,000 |
| 2009/03/03 | 524 | 525 | 514 | 520 | 229,000 |
| 2009/03/02 | 530 | 542 | 511 | 529 | 180,000 |
| 2009/02/27 | 549 | 552 | 533 | 537 | 203,000 |
| 2009/02/26 | 549 | 550 | 531 | 540 | 191,000 |
| 2009/02/25 | 567 | 580 | 549 | 550 | 289,000 |
| 2009/02/24 | 566 | 572 | 563 | 564 | 179,000 |
| 2009/02/23 | 577 | 587 | 573 | 576 | 163,000 |
| 2009/02/20 | 603 | 603 | 587 | 587 | 142,000 |
| 2009/02/19 | 599 | 606 | 593 | 604 | 99,000 |
| 2009/02/18 | 588 | 596 | 586 | 589 | 83,000 |
| 2009/02/17 | 586 | 602 | 586 | 593 | 308,000 |
| 2009/02/16 | 588 | 601 | 588 | 596 | 311,000 |
| 2009/02/13 | 566 | 581 | 564 | 579 | 147,000 |
| 2009/02/12 | 546 | 570 | 546 | 567 | 77,000 |
| 2009/02/10 | 564 | 574 | 560 | 566 | 112,000 |
| 2009/02/09 | 574 | 575 | 563 | 563 | 91,000 |
| 2009/02/06 | 557 | 581 | 557 | 575 | 169,000 |
| 2009/02/05 | 568 | 568 | 547 | 547 | 132,000 |
| 2009/02/04 | 544 | 569 | 540 | 568 | 312,000 |
| 2009/02/03 | 532 | 542 | 521 | 533 | 246,000 |
| 2009/02/02 | 511 | 540 | 510 | 532 | 261,000 |
| 2009/01/30 | 513 | 518 | 507 | 510 | 205,000 |
| 2009/01/29 | 509 | 513 | 506 | 512 | 164,000 |
| 2009/01/28 | 525 | 525 | 510 | 511 | 83,000 |
| 2009/01/27 | 500 | 520 | 490 | 515 | 97,000 |
| 2009/01/26 | 484 | 500 | 480 | 485 | 54,000 |
| 2009/01/23 | 482 | 496 | 482 | 489 | 72,000 |
| 2009/01/22 | 493 | 503 | 487 | 490 | 75,000 |
| 2009/01/21 | 482 | 495 | 482 | 482 | 105,000 |
| 2009/01/20 | 490 | 503 | 486 | 497 | 73,000 |
| 2009/01/19 | 501 | 511 | 492 | 496 | 162,000 |
| 2009/01/16 | 501 | 507 | 491 | 503 | 197,000 |
| 2009/01/15 | 510 | 517 | 505 | 507 | 367,000 |
| 2009/01/14 | 509 | 510 | 495 | 500 | 211,000 |
| 2009/01/13 | 530 | 530 | 502 | 502 | 141,000 |
| 2009/01/09 | 517 | 539 | 517 | 529 | 157,000 |
| 2009/01/08 | 549 | 549 | 516 | 516 | 227,000 |
| 2009/01/07 | 496 | 538 | 496 | 535 | 317,000 |
| 2009/01/06 | 506 | 506 | 490 | 491 | 125,000 |
| 2009/01/05 | 522 | 522 | 494 | 495 | 83,000 |