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 |
|---|---|---|---|---|---|
| 2010/12/30 | 517 | 521 | 508 | 513 | 75,000 |
| 2010/12/29 | 509 | 517 | 506 | 516 | 54,000 |
| 2010/12/28 | 510 | 517 | 505 | 509 | 103,000 |
| 2010/12/27 | 505 | 511 | 500 | 508 | 79,000 |
| 2010/12/24 | 513 | 518 | 505 | 511 | 149,000 |
| 2010/12/22 | 535 | 537 | 516 | 519 | 152,000 |
| 2010/12/21 | 527 | 539 | 527 | 535 | 102,000 |
| 2010/12/20 | 538 | 540 | 527 | 532 | 151,000 |
| 2010/12/17 | 528 | 538 | 525 | 538 | 237,000 |
| 2010/12/16 | 530 | 533 | 520 | 527 | 158,000 |
| 2010/12/15 | 532 | 532 | 515 | 529 | 247,000 |
| 2010/12/14 | 520 | 527 | 515 | 523 | 149,000 |
| 2010/12/13 | 513 | 518 | 506 | 515 | 137,000 |
| 2010/12/10 | 507 | 509 | 496 | 506 | 194,000 |
| 2010/12/09 | 496 | 510 | 496 | 504 | 101,000 |
| 2010/12/08 | 490 | 502 | 490 | 502 | 89,000 |
| 2010/12/07 | 487 | 491 | 485 | 490 | 121,000 |
| 2010/12/06 | 476 | 494 | 476 | 494 | 111,000 |
| 2010/12/03 | 481 | 484 | 480 | 483 | 72,000 |
| 2010/12/02 | 481 | 481 | 472 | 477 | 105,000 |
| 2010/12/01 | 464 | 466 | 454 | 465 | 86,000 |
| 2010/11/30 | 481 | 481 | 461 | 467 | 191,000 |
| 2010/11/29 | 479 | 487 | 479 | 481 | 75,000 |
| 2010/11/26 | 483 | 485 | 476 | 478 | 72,000 |
| 2010/11/25 | 466 | 478 | 463 | 475 | 77,000 |
| 2010/11/24 | 476 | 478 | 470 | 471 | 83,000 |
| 2010/11/22 | 458 | 479 | 453 | 478 | 115,000 |
| 2010/11/19 | 462 | 462 | 457 | 459 | 65,000 |
| 2010/11/18 | 451 | 461 | 450 | 461 | 74,000 |
| 2010/11/17 | 444 | 451 | 444 | 450 | 77,000 |
| 2010/11/16 | 454 | 459 | 445 | 452 | 144,000 |
| 2010/11/15 | 452 | 460 | 451 | 455 | 162,000 |
| 2010/11/12 | 440 | 447 | 437 | 444 | 96,000 |
| 2010/11/11 | 435 | 443 | 431 | 441 | 120,000 |
| 2010/11/10 | 425 | 441 | 424 | 437 | 132,000 |
| 2010/11/09 | 426 | 431 | 420 | 427 | 99,000 |
| 2010/11/08 | 421 | 428 | 416 | 425 | 100,000 |
| 2010/11/05 | 415 | 423 | 414 | 420 | 134,000 |
| 2010/11/04 | 416 | 416 | 395 | 399 | 259,000 |
| 2010/11/02 | 421 | 422 | 414 | 421 | 79,000 |
| 2010/11/01 | 424 | 425 | 417 | 422 | 85,000 |
| 2010/10/29 | 417 | 423 | 406 | 423 | 116,000 |
| 2010/10/28 | 428 | 428 | 416 | 423 | 174,000 |
| 2010/10/27 | 416 | 426 | 416 | 421 | 86,000 |
| 2010/10/26 | 421 | 434 | 417 | 422 | 59,000 |
| 2010/10/25 | 422 | 423 | 417 | 421 | 76,000 |
| 2010/10/22 | 424 | 434 | 419 | 426 | 130,000 |
| 2010/10/21 | 425 | 428 | 414 | 425 | 143,000 |
| 2010/10/20 | 438 | 438 | 426 | 431 | 110,000 |
| 2010/10/19 | 446 | 452 | 443 | 446 | 109,000 |
| 2010/10/18 | 428 | 452 | 428 | 449 | 214,000 |
| 2010/10/15 | 403 | 432 | 402 | 428 | 514,000 |
| 2010/10/14 | 430 | 438 | 427 | 435 | 92,000 |
| 2010/10/13 | 437 | 437 | 422 | 429 | 114,000 |
| 2010/10/12 | 459 | 460 | 425 | 436 | 216,000 |
| 2010/10/08 | 463 | 475 | 456 | 459 | 109,000 |
| 2010/10/07 | 470 | 480 | 460 | 467 | 156,000 |
| 2010/10/06 | 483 | 483 | 473 | 477 | 77,000 |
| 2010/10/05 | 485 | 488 | 477 | 484 | 222,000 |
| 2010/10/04 | 480 | 490 | 474 | 486 | 190,000 |
| 2010/10/01 | 464 | 476 | 462 | 472 | 163,000 |
| 2010/09/30 | 468 | 484 | 453 | 455 | 131,000 |
| 2010/09/29 | 455 | 464 | 450 | 464 | 68,000 |
| 2010/09/28 | 456 | 456 | 448 | 454 | 50,000 |
| 2010/09/27 | 459 | 459 | 446 | 459 | 114,000 |
| 2010/09/24 | 460 | 460 | 451 | 451 | 82,000 |
| 2010/09/22 | 466 | 466 | 449 | 463 | 42,000 |
| 2010/09/21 | 469 | 472 | 463 | 463 | 37,000 |
| 2010/09/17 | 458 | 469 | 458 | 467 | 28,000 |
| 2010/09/16 | 475 | 475 | 452 | 457 | 78,000 |
| 2010/09/15 | 462 | 483 | 445 | 475 | 162,000 |
| 2010/09/14 | 461 | 462 | 458 | 461 | 76,000 |
| 2010/09/13 | 469 | 469 | 462 | 464 | 45,000 |
| 2010/09/10 | 467 | 470 | 465 | 468 | 134,000 |
| 2010/09/09 | 461 | 462 | 456 | 459 | 51,000 |
| 2010/09/08 | 468 | 468 | 457 | 461 | 39,000 |
| 2010/09/07 | 463 | 475 | 463 | 468 | 63,000 |
| 2010/09/06 | 463 | 468 | 458 | 468 | 57,000 |
| 2010/09/03 | 458 | 466 | 456 | 462 | 58,000 |
| 2010/09/02 | 455 | 455 | 440 | 455 | 90,000 |
| 2010/09/01 | 452 | 452 | 444 | 447 | 110,000 |
| 2010/08/31 | 456 | 457 | 442 | 444 | 61,000 |
| 2010/08/30 | 450 | 462 | 450 | 455 | 74,000 |
| 2010/08/27 | 437 | 449 | 433 | 446 | 143,000 |
| 2010/08/26 | 431 | 440 | 431 | 436 | 82,000 |
| 2010/08/25 | 431 | 442 | 429 | 431 | 91,000 |
| 2010/08/24 | 444 | 456 | 431 | 439 | 91,000 |
| 2010/08/23 | 453 | 456 | 432 | 443 | 51,000 |
| 2010/08/20 | 460 | 463 | 452 | 452 | 62,000 |
| 2010/08/19 | 455 | 471 | 455 | 460 | 109,000 |
| 2010/08/18 | 453 | 458 | 442 | 455 | 95,000 |
| 2010/08/17 | 453 | 458 | 447 | 449 | 176,000 |
| 2010/08/16 | 437 | 444 | 429 | 444 | 88,000 |
| 2010/08/13 | 448 | 453 | 445 | 453 | 67,000 |
| 2010/08/12 | 445 | 454 | 433 | 447 | 194,000 |
| 2010/08/11 | 470 | 470 | 450 | 451 | 146,000 |
| 2010/08/10 | 482 | 488 | 474 | 475 | 93,000 |
| 2010/08/09 | 481 | 481 | 476 | 479 | 104,000 |
| 2010/08/06 | 477 | 486 | 477 | 481 | 52,000 |
| 2010/08/05 | 489 | 491 | 472 | 483 | 222,000 |
| 2010/08/04 | 487 | 487 | 467 | 473 | 195,000 |
| 2010/08/03 | 493 | 493 | 484 | 489 | 125,000 |
| 2010/08/02 | 502 | 502 | 492 | 492 | 131,000 |
| 2010/07/30 | 512 | 512 | 490 | 502 | 226,000 |
| 2010/07/29 | 523 | 523 | 508 | 513 | 250,000 |
| 2010/07/28 | 537 | 543 | 530 | 532 | 156,000 |
| 2010/07/27 | 519 | 533 | 509 | 529 | 78,000 |
| 2010/07/26 | 512 | 519 | 512 | 519 | 35,000 |
| 2010/07/23 | 510 | 521 | 509 | 511 | 76,000 |
| 2010/07/22 | 514 | 518 | 506 | 509 | 51,000 |
| 2010/07/21 | 516 | 518 | 508 | 513 | 66,000 |
| 2010/07/20 | 527 | 527 | 509 | 515 | 91,000 |
| 2010/07/16 | 534 | 534 | 524 | 530 | 61,000 |
| 2010/07/15 | 544 | 549 | 540 | 540 | 137,000 |
| 2010/07/14 | 540 | 545 | 539 | 543 | 90,000 |
| 2010/07/13 | 533 | 548 | 532 | 533 | 178,000 |
| 2010/07/12 | 531 | 538 | 521 | 527 | 134,000 |
| 2010/07/09 | 519 | 538 | 516 | 526 | 276,000 |
| 2010/07/08 | 506 | 514 | 505 | 510 | 176,000 |
| 2010/07/07 | 505 | 505 | 494 | 498 | 94,000 |
| 2010/07/06 | 503 | 505 | 498 | 504 | 91,000 |
| 2010/07/05 | 508 | 510 | 503 | 505 | 98,000 |
| 2010/07/02 | 509 | 512 | 503 | 504 | 155,000 |
| 2010/07/01 | 512 | 512 | 496 | 503 | 175,000 |
| 2010/06/30 | 517 | 522 | 503 | 512 | 191,000 |
| 2010/06/29 | 521 | 524 | 516 | 518 | 110,000 |
| 2010/06/28 | 524 | 529 | 516 | 518 | 207,000 |
| 2010/06/25 | 506 | 519 | 505 | 508 | 76,000 |
| 2010/06/24 | 517 | 519 | 512 | 516 | 31,000 |
| 2010/06/23 | 516 | 519 | 513 | 517 | 56,000 |
| 2010/06/22 | 528 | 528 | 524 | 526 | 73,000 |
| 2010/06/21 | 513 | 527 | 513 | 524 | 80,000 |
| 2010/06/18 | 513 | 518 | 507 | 513 | 104,000 |
| 2010/06/17 | 508 | 513 | 508 | 512 | 74,000 |
| 2010/06/16 | 502 | 506 | 498 | 506 | 93,000 |
| 2010/06/15 | 503 | 503 | 492 | 495 | 106,000 |
| 2010/06/14 | 493 | 504 | 487 | 504 | 154,000 |
| 2010/06/11 | 520 | 520 | 493 | 494 | 353,000 |
| 2010/06/10 | 505 | 515 | 501 | 510 | 135,000 |
| 2010/06/09 | 512 | 514 | 497 | 505 | 166,000 |
| 2010/06/08 | 514 | 520 | 513 | 519 | 114,000 |
| 2010/06/07 | 522 | 527 | 519 | 523 | 144,000 |
| 2010/06/04 | 544 | 544 | 528 | 535 | 193,000 |
| 2010/06/03 | 545 | 561 | 543 | 554 | 139,000 |
| 2010/06/02 | 549 | 553 | 542 | 543 | 75,000 |
| 2010/06/01 | 544 | 556 | 541 | 551 | 68,000 |
| 2010/05/31 | 537 | 550 | 534 | 543 | 117,000 |
| 2010/05/28 | 531 | 544 | 528 | 537 | 209,000 |
| 2010/05/27 | 524 | 525 | 519 | 521 | 178,000 |
| 2010/05/26 | 527 | 529 | 516 | 524 | 217,000 |
| 2010/05/25 | 508 | 522 | 508 | 518 | 176,000 |
| 2010/05/24 | 518 | 528 | 505 | 518 | 146,000 |
| 2010/05/21 | 529 | 529 | 511 | 517 | 167,000 |
| 2010/05/20 | 537 | 548 | 537 | 539 | 75,000 |
| 2010/05/19 | 544 | 551 | 540 | 547 | 121,000 |
| 2010/05/18 | 552 | 569 | 548 | 556 | 227,000 |
| 2010/05/17 | 557 | 560 | 540 | 542 | 298,000 |
| 2010/05/14 | 561 | 566 | 545 | 559 | 312,000 |
| 2010/05/13 | 586 | 590 | 570 | 571 | 291,000 |
| 2010/05/12 | 553 | 588 | 547 | 576 | 401,000 |
| 2010/05/11 | 543 | 543 | 522 | 523 | 173,000 |
| 2010/05/10 | 556 | 556 | 540 | 542 | 230,000 |
| 2010/05/07 | 571 | 572 | 557 | 558 | 264,000 |
| 2010/05/06 | 576 | 599 | 559 | 581 | 354,000 |
| 2010/04/30 | 554 | 576 | 542 | 566 | 218,000 |
| 2010/04/28 | 564 | 564 | 549 | 550 | 296,000 |
| 2010/04/27 | 570 | 577 | 564 | 574 | 440,000 |
| 2010/04/26 | 550 | 577 | 550 | 566 | 741,000 |
| 2010/04/23 | 531 | 544 | 526 | 538 | 460,000 |
| 2010/04/22 | 530 | 531 | 512 | 521 | 199,000 |
| 2010/04/21 | 511 | 536 | 511 | 532 | 222,000 |
| 2010/04/20 | 510 | 522 | 509 | 518 | 164,000 |
| 2010/04/19 | 534 | 536 | 511 | 518 | 254,000 |
| 2010/04/16 | 541 | 541 | 530 | 535 | 133,000 |
| 2010/04/15 | 540 | 542 | 532 | 541 | 305,000 |
| 2010/04/14 | 550 | 556 | 541 | 550 | 190,000 |
| 2010/04/13 | 560 | 561 | 541 | 551 | 158,000 |
| 2010/04/12 | 559 | 569 | 558 | 562 | 180,000 |
| 2010/04/09 | 568 | 569 | 559 | 563 | 187,000 |
| 2010/04/08 | 583 | 585 | 571 | 573 | 205,000 |
| 2010/04/07 | 594 | 596 | 590 | 593 | 108,000 |
| 2010/04/06 | 599 | 599 | 590 | 592 | 116,000 |
| 2010/04/05 | 586 | 599 | 585 | 599 | 121,000 |
| 2010/04/02 | 599 | 599 | 591 | 596 | 90,000 |
| 2010/04/01 | 598 | 598 | 584 | 596 | 147,000 |
| 2010/03/31 | 592 | 603 | 589 | 597 | 186,000 |
| 2010/03/30 | 570 | 587 | 569 | 586 | 228,000 |
| 2010/03/29 | 552 | 568 | 552 | 567 | 160,000 |
| 2010/03/26 | 558 | 569 | 545 | 566 | 235,000 |
| 2010/03/25 | 545 | 549 | 539 | 548 | 116,000 |
| 2010/03/24 | 546 | 549 | 533 | 549 | 130,000 |
| 2010/03/23 | 542 | 549 | 537 | 545 | 99,000 |
| 2010/03/19 | 542 | 543 | 520 | 543 | 139,000 |
| 2010/03/18 | 546 | 546 | 542 | 542 | 90,000 |
| 2010/03/17 | 544 | 548 | 540 | 546 | 137,000 |
| 2010/03/16 | 531 | 544 | 526 | 540 | 119,000 |
| 2010/03/15 | 525 | 530 | 522 | 530 | 248,000 |
| 2010/03/12 | 504 | 516 | 503 | 516 | 211,000 |
| 2010/03/11 | 509 | 509 | 499 | 505 | 159,000 |
| 2010/03/10 | 510 | 510 | 499 | 505 | 85,000 |
| 2010/03/09 | 501 | 509 | 499 | 503 | 103,000 |
| 2010/03/08 | 508 | 511 | 502 | 509 | 123,000 |
| 2010/03/05 | 498 | 506 | 497 | 501 | 116,000 |
| 2010/03/04 | 484 | 501 | 481 | 491 | 241,000 |
| 2010/03/03 | 475 | 484 | 475 | 483 | 158,000 |
| 2010/03/02 | 470 | 476 | 470 | 474 | 89,000 |
| 2010/03/01 | 464 | 475 | 463 | 470 | 97,000 |
| 2010/02/26 | 468 | 473 | 464 | 472 | 137,000 |
| 2010/02/25 | 463 | 463 | 454 | 460 | 96,000 |
| 2010/02/24 | 464 | 464 | 448 | 456 | 132,000 |
| 2010/02/23 | 470 | 470 | 458 | 466 | 75,000 |
| 2010/02/22 | 453 | 468 | 453 | 464 | 89,000 |
| 2010/02/19 | 461 | 461 | 448 | 453 | 104,000 |
| 2010/02/18 | 463 | 463 | 454 | 460 | 91,000 |
| 2010/02/17 | 460 | 465 | 458 | 463 | 76,000 |
| 2010/02/16 | 460 | 465 | 457 | 460 | 86,000 |
| 2010/02/15 | 473 | 474 | 459 | 460 | 212,000 |
| 2010/02/12 | 461 | 466 | 458 | 466 | 90,000 |
| 2010/02/10 | 462 | 462 | 455 | 455 | 64,000 |
| 2010/02/09 | 447 | 455 | 446 | 454 | 56,000 |
| 2010/02/08 | 464 | 464 | 454 | 454 | 47,000 |
| 2010/02/05 | 470 | 470 | 455 | 464 | 85,000 |
| 2010/02/04 | 473 | 475 | 466 | 471 | 75,000 |
| 2010/02/03 | 470 | 474 | 457 | 469 | 88,000 |
| 2010/02/02 | 457 | 464 | 451 | 463 | 134,000 |
| 2010/02/01 | 453 | 458 | 446 | 457 | 226,000 |
| 2010/01/29 | 456 | 464 | 451 | 452 | 106,000 |
| 2010/01/28 | 459 | 459 | 454 | 455 | 60,000 |
| 2010/01/27 | 462 | 462 | 451 | 451 | 96,000 |
| 2010/01/26 | 460 | 464 | 454 | 454 | 103,000 |
| 2010/01/25 | 468 | 469 | 451 | 460 | 83,000 |
| 2010/01/22 | 459 | 461 | 451 | 460 | 105,000 |
| 2010/01/21 | 460 | 476 | 460 | 474 | 70,000 |
| 2010/01/20 | 474 | 474 | 466 | 466 | 41,000 |
| 2010/01/19 | 471 | 484 | 466 | 470 | 104,000 |
| 2010/01/18 | 465 | 479 | 461 | 470 | 82,000 |
| 2010/01/15 | 476 | 478 | 468 | 473 | 139,000 |
| 2010/01/14 | 458 | 467 | 457 | 467 | 105,000 |
| 2010/01/13 | 460 | 464 | 444 | 457 | 89,000 |
| 2010/01/12 | 446 | 459 | 446 | 459 | 72,000 |
| 2010/01/08 | 447 | 458 | 447 | 451 | 82,000 |
| 2010/01/07 | 454 | 455 | 450 | 452 | 142,000 |
| 2010/01/06 | 447 | 447 | 433 | 445 | 56,000 |
| 2010/01/05 | 439 | 447 | 438 | 439 | 72,000 |
| 2010/01/04 | 427 | 442 | 427 | 434 | 68,000 |