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 |
---|---|---|---|---|---|
2014/12/30 | 858 | 859 | 850 | 850 | 125,800 |
2014/12/29 | 839 | 853 | 827 | 849 | 194,100 |
2014/12/26 | 840 | 840 | 827 | 832 | 72,600 |
2014/12/25 | 835 | 839 | 825 | 830 | 73,800 |
2014/12/24 | 840 | 845 | 827 | 835 | 178,000 |
2014/12/22 | 833 | 837 | 827 | 833 | 99,400 |
2014/12/19 | 823 | 832 | 819 | 828 | 153,400 |
2014/12/18 | 820 | 821 | 802 | 804 | 116,200 |
2014/12/17 | 785 | 812 | 785 | 801 | 165,700 |
2014/12/16 | 797 | 802 | 782 | 784 | 128,900 |
2014/12/15 | 800 | 812 | 792 | 800 | 109,000 |
2014/12/12 | 798 | 819 | 797 | 802 | 193,200 |
2014/12/11 | 810 | 814 | 798 | 804 | 114,800 |
2014/12/10 | 800 | 818 | 800 | 808 | 118,100 |
2014/12/09 | 815 | 820 | 799 | 800 | 100,200 |
2014/12/08 | 828 | 828 | 817 | 823 | 66,500 |
2014/12/05 | 829 | 830 | 816 | 824 | 99,100 |
2014/12/04 | 814 | 829 | 813 | 828 | 144,100 |
2014/12/03 | 800 | 810 | 794 | 808 | 93,200 |
2014/12/02 | 794 | 800 | 785 | 799 | 135,000 |
2014/12/01 | 805 | 810 | 788 | 795 | 203,900 |
2014/11/28 | 794 | 806 | 794 | 805 | 126,000 |
2014/11/27 | 795 | 798 | 786 | 792 | 136,800 |
2014/11/26 | 794 | 805 | 794 | 796 | 110,000 |
2014/11/25 | 801 | 806 | 792 | 801 | 129,100 |
2014/11/21 | 788 | 800 | 783 | 795 | 205,800 |
2014/11/20 | 796 | 796 | 781 | 791 | 340,700 |
2014/11/19 | 795 | 796 | 778 | 785 | 167,200 |
2014/11/18 | 787 | 795 | 784 | 794 | 140,800 |
2014/11/17 | 797 | 797 | 779 | 781 | 205,000 |
2014/11/14 | 794 | 796 | 782 | 794 | 320,600 |
2014/11/13 | 786 | 792 | 778 | 786 | 128,400 |
2014/11/12 | 783 | 789 | 758 | 782 | 645,200 |
2014/11/11 | 774 | 780 | 768 | 778 | 192,200 |
2014/11/10 | 777 | 777 | 760 | 771 | 198,900 |
2014/11/07 | 767 | 777 | 763 | 771 | 140,200 |
2014/11/06 | 796 | 796 | 763 | 767 | 316,900 |
2014/11/05 | 816 | 820 | 792 | 795 | 241,100 |
2014/11/04 | 835 | 835 | 791 | 791 | 185,500 |
2014/10/31 | 788 | 812 | 780 | 805 | 201,700 |
2014/10/30 | 767 | 783 | 766 | 774 | 136,200 |
2014/10/29 | 764 | 775 | 761 | 768 | 121,800 |
2014/10/28 | 757 | 764 | 754 | 758 | 61,500 |
2014/10/27 | 752 | 763 | 748 | 760 | 56,100 |
2014/10/24 | 753 | 761 | 750 | 751 | 60,700 |
2014/10/23 | 753 | 764 | 750 | 751 | 82,300 |
2014/10/22 | 761 | 769 | 756 | 768 | 135,300 |
2014/10/21 | 772 | 777 | 752 | 753 | 84,600 |
2014/10/20 | 731 | 772 | 731 | 770 | 158,200 |
2014/10/17 | 727 | 739 | 721 | 729 | 162,200 |
2014/10/16 | 726 | 745 | 723 | 738 | 235,200 |
2014/10/15 | 770 | 774 | 748 | 754 | 176,800 |
2014/10/14 | 744 | 766 | 744 | 755 | 154,300 |
2014/10/10 | 761 | 778 | 761 | 773 | 111,800 |
2014/10/09 | 800 | 804 | 785 | 785 | 103,800 |
2014/10/08 | 800 | 804 | 789 | 795 | 124,100 |
2014/10/07 | 818 | 830 | 814 | 814 | 74,700 |
2014/10/06 | 811 | 822 | 811 | 817 | 56,800 |
2014/10/03 | 803 | 819 | 803 | 808 | 104,500 |
2014/10/02 | 825 | 826 | 805 | 805 | 128,600 |
2014/10/01 | 839 | 846 | 828 | 830 | 166,000 |
2014/09/30 | 840 | 840 | 817 | 831 | 158,200 |
2014/09/29 | 842 | 853 | 832 | 839 | 110,800 |
2014/09/26 | 839 | 841 | 830 | 833 | 83,100 |
2014/09/25 | 834 | 845 | 830 | 844 | 119,400 |
2014/09/24 | 819 | 825 | 816 | 823 | 70,100 |
2014/09/22 | 830 | 832 | 817 | 821 | 96,400 |
2014/09/19 | 828 | 839 | 818 | 830 | 232,300 |
2014/09/18 | 811 | 828 | 811 | 828 | 96,400 |
2014/09/17 | 824 | 827 | 811 | 813 | 300,500 |
2014/09/16 | 830 | 835 | 828 | 832 | 92,400 |
2014/09/12 | 830 | 831 | 821 | 826 | 205,500 |
2014/09/11 | 846 | 846 | 833 | 834 | 59,900 |
2014/09/10 | 829 | 850 | 829 | 847 | 74,700 |
2014/09/09 | 854 | 854 | 835 | 839 | 75,800 |
2014/09/08 | 852 | 854 | 843 | 848 | 49,900 |
2014/09/05 | 850 | 854 | 844 | 847 | 60,500 |
2014/09/04 | 848 | 853 | 840 | 842 | 147,800 |
2014/09/03 | 868 | 868 | 842 | 847 | 140,800 |
2014/09/02 | 860 | 869 | 857 | 861 | 122,400 |
2014/09/01 | 849 | 858 | 847 | 857 | 94,800 |
2014/08/29 | 857 | 860 | 849 | 850 | 87,500 |
2014/08/28 | 863 | 866 | 851 | 863 | 122,800 |
2014/08/27 | 863 | 870 | 858 | 864 | 97,600 |
2014/08/26 | 864 | 874 | 858 | 860 | 140,000 |
2014/08/25 | 870 | 885 | 854 | 860 | 130,700 |
2014/08/22 | 890 | 893 | 860 | 869 | 142,900 |
2014/08/21 | 890 | 900 | 888 | 893 | 97,400 |
2014/08/20 | 885 | 897 | 883 | 889 | 48,600 |
2014/08/19 | 891 | 891 | 882 | 888 | 33,300 |
2014/08/18 | 873 | 891 | 873 | 888 | 36,300 |
2014/08/15 | 894 | 894 | 876 | 887 | 101,800 |
2014/08/14 | 886 | 896 | 885 | 894 | 69,900 |
2014/08/13 | 882 | 890 | 873 | 886 | 64,800 |
2014/08/12 | 890 | 893 | 882 | 886 | 81,200 |
2014/08/11 | 867 | 890 | 863 | 888 | 133,400 |
2014/08/08 | 865 | 880 | 849 | 852 | 148,700 |
2014/08/07 | 865 | 876 | 856 | 869 | 113,300 |
2014/08/06 | 878 | 895 | 855 | 867 | 291,200 |
2014/08/05 | 900 | 904 | 800 | 877 | 494,700 |
2014/08/04 | 886 | 898 | 873 | 885 | 243,600 |
2014/08/01 | 891 | 891 | 881 | 882 | 83,100 |
2014/07/31 | 900 | 909 | 887 | 893 | 219,600 |
2014/07/30 | 881 | 909 | 879 | 893 | 281,800 |
2014/07/29 | 869 | 877 | 866 | 876 | 49,600 |
2014/07/28 | 885 | 886 | 862 | 866 | 144,900 |
2014/07/25 | 889 | 889 | 878 | 883 | 101,100 |
2014/07/24 | 884 | 888 | 879 | 884 | 95,100 |
2014/07/23 | 884 | 889 | 882 | 883 | 79,900 |
2014/07/22 | 867 | 886 | 862 | 883 | 128,000 |
2014/07/18 | 870 | 872 | 859 | 862 | 67,800 |
2014/07/17 | 878 | 883 | 874 | 878 | 176,900 |
2014/07/16 | 880 | 891 | 877 | 878 | 125,600 |
2014/07/15 | 897 | 897 | 879 | 880 | 246,200 |
2014/07/14 | 879 | 884 | 869 | 882 | 97,900 |
2014/07/11 | 870 | 876 | 863 | 871 | 77,900 |
2014/07/10 | 880 | 894 | 873 | 883 | 172,800 |
2014/07/09 | 873 | 881 | 871 | 874 | 80,900 |
2014/07/08 | 876 | 882 | 864 | 875 | 128,200 |
2014/07/07 | 890 | 890 | 876 | 877 | 90,200 |
2014/07/04 | 888 | 898 | 878 | 890 | 152,500 |
2014/07/03 | 880 | 896 | 880 | 886 | 175,100 |
2014/07/02 | 882 | 884 | 876 | 878 | 131,000 |
2014/07/01 | 888 | 888 | 876 | 881 | 108,400 |
2014/06/30 | 889 | 891 | 880 | 889 | 217,000 |
2014/06/27 | 880 | 887 | 872 | 880 | 214,000 |
2014/06/26 | 891 | 893 | 876 | 876 | 158,000 |
2014/06/25 | 896 | 902 | 888 | 889 | 270,000 |
2014/06/24 | 888 | 901 | 876 | 899 | 289,000 |
2014/06/23 | 874 | 888 | 870 | 888 | 218,000 |
2014/06/20 | 841 | 866 | 841 | 866 | 253,000 |
2014/06/19 | 857 | 860 | 841 | 845 | 334,000 |
2014/06/18 | 871 | 874 | 854 | 855 | 304,000 |
2014/06/17 | 878 | 888 | 869 | 875 | 167,000 |
2014/06/16 | 890 | 890 | 858 | 878 | 174,000 |
2014/06/13 | 863 | 888 | 861 | 886 | 280,000 |
2014/06/12 | 877 | 882 | 873 | 873 | 106,000 |
2014/06/11 | 871 | 888 | 871 | 883 | 227,000 |
2014/06/10 | 862 | 876 | 862 | 870 | 181,000 |
2014/06/09 | 869 | 875 | 860 | 862 | 140,000 |
2014/06/06 | 858 | 878 | 857 | 873 | 185,000 |
2014/06/05 | 875 | 881 | 860 | 863 | 175,000 |
2014/06/04 | 879 | 883 | 870 | 882 | 128,000 |
2014/06/03 | 881 | 884 | 864 | 875 | 281,000 |
2014/06/02 | 883 | 890 | 871 | 876 | 178,000 |
2014/05/30 | 888 | 888 | 870 | 879 | 231,000 |
2014/05/29 | 877 | 891 | 871 | 880 | 184,000 |
2014/05/28 | 880 | 886 | 873 | 876 | 278,000 |
2014/05/27 | 899 | 902 | 883 | 885 | 250,000 |
2014/05/26 | 881 | 910 | 881 | 905 | 197,000 |
2014/05/23 | 863 | 884 | 863 | 882 | 210,000 |
2014/05/22 | 853 | 870 | 848 | 868 | 222,000 |
2014/05/21 | 831 | 851 | 831 | 848 | 214,000 |
2014/05/20 | 820 | 834 | 811 | 830 | 162,000 |
2014/05/19 | 814 | 818 | 809 | 810 | 180,000 |
2014/05/16 | 836 | 840 | 813 | 813 | 179,000 |
2014/05/15 | 849 | 849 | 833 | 842 | 195,000 |
2014/05/14 | 844 | 850 | 834 | 850 | 154,000 |
2014/05/13 | 845 | 845 | 834 | 843 | 131,000 |
2014/05/12 | 843 | 859 | 830 | 830 | 189,000 |
2014/05/09 | 825 | 854 | 825 | 844 | 141,000 |
2014/05/08 | 836 | 851 | 822 | 825 | 177,000 |
2014/05/07 | 861 | 861 | 840 | 843 | 114,000 |
2014/05/02 | 882 | 882 | 866 | 872 | 110,000 |
2014/05/01 | 872 | 887 | 867 | 881 | 230,000 |
2014/04/30 | 892 | 894 | 868 | 872 | 339,000 |
2014/04/28 | 881 | 901 | 869 | 894 | 389,000 |
2014/04/25 | 866 | 889 | 866 | 888 | 183,000 |
2014/04/24 | 841 | 878 | 841 | 877 | 173,000 |
2014/04/23 | 833 | 839 | 826 | 839 | 69,000 |
2014/04/22 | 836 | 838 | 817 | 818 | 105,000 |
2014/04/21 | 825 | 841 | 825 | 831 | 130,000 |
2014/04/18 | 821 | 828 | 808 | 826 | 57,000 |
2014/04/17 | 818 | 834 | 805 | 821 | 150,000 |
2014/04/16 | 787 | 812 | 781 | 809 | 182,000 |
2014/04/15 | 764 | 797 | 759 | 789 | 300,000 |
2014/04/14 | 772 | 775 | 752 | 754 | 251,000 |
2014/04/11 | 780 | 782 | 768 | 774 | 161,000 |
2014/04/10 | 791 | 807 | 789 | 791 | 142,000 |
2014/04/09 | 806 | 812 | 785 | 789 | 274,000 |
2014/04/08 | 843 | 851 | 820 | 822 | 110,000 |
2014/04/07 | 860 | 862 | 841 | 844 | 100,000 |
2014/04/04 | 869 | 878 | 861 | 868 | 103,000 |
2014/04/03 | 869 | 878 | 854 | 875 | 219,000 |
2014/04/02 | 893 | 893 | 866 | 869 | 251,000 |
2014/04/01 | 899 | 902 | 863 | 895 | 271,000 |
2014/03/31 | 891 | 909 | 881 | 904 | 295,000 |
2014/03/28 | 862 | 896 | 862 | 893 | 274,000 |
2014/03/27 | 866 | 878 | 860 | 875 | 150,000 |
2014/03/26 | 884 | 893 | 865 | 877 | 228,000 |
2014/03/25 | 868 | 900 | 867 | 869 | 358,000 |
2014/03/24 | 831 | 883 | 831 | 853 | 167,000 |
2014/03/20 | 831 | 837 | 815 | 816 | 228,000 |
2014/03/19 | 852 | 865 | 834 | 846 | 134,000 |
2014/03/18 | 839 | 853 | 830 | 841 | 73,000 |
2014/03/17 | 842 | 846 | 821 | 824 | 104,000 |
2014/03/14 | 851 | 868 | 840 | 843 | 308,000 |
2014/03/13 | 869 | 888 | 868 | 872 | 78,000 |
2014/03/12 | 873 | 873 | 855 | 866 | 70,000 |
2014/03/11 | 889 | 890 | 875 | 882 | 89,000 |
2014/03/10 | 876 | 893 | 875 | 884 | 227,000 |
2014/03/07 | 865 | 874 | 860 | 874 | 106,000 |
2014/03/06 | 860 | 860 | 851 | 856 | 83,000 |
2014/03/05 | 861 | 866 | 857 | 861 | 67,000 |
2014/03/04 | 826 | 850 | 824 | 849 | 61,000 |
2014/03/03 | 815 | 829 | 801 | 826 | 94,000 |
2014/02/28 | 835 | 835 | 813 | 828 | 133,000 |
2014/02/27 | 842 | 842 | 832 | 838 | 70,000 |
2014/02/26 | 840 | 849 | 838 | 844 | 59,000 |
2014/02/25 | 851 | 858 | 847 | 853 | 72,000 |
2014/02/24 | 870 | 870 | 844 | 848 | 54,000 |
2014/02/21 | 834 | 869 | 834 | 865 | 92,000 |
2014/02/20 | 845 | 845 | 832 | 836 | 65,000 |
2014/02/19 | 851 | 859 | 841 | 844 | 48,000 |
2014/02/18 | 839 | 864 | 835 | 859 | 114,000 |
2014/02/17 | 823 | 843 | 808 | 839 | 106,000 |
2014/02/14 | 834 | 834 | 809 | 820 | 91,000 |
2014/02/13 | 847 | 847 | 825 | 827 | 62,000 |
2014/02/12 | 832 | 845 | 826 | 839 | 108,000 |
2014/02/10 | 842 | 845 | 821 | 826 | 66,000 |
2014/02/07 | 803 | 818 | 800 | 812 | 108,000 |
2014/02/06 | 800 | 806 | 789 | 795 | 112,000 |
2014/02/05 | 808 | 825 | 778 | 800 | 331,000 |
2014/02/04 | 833 | 853 | 804 | 804 | 290,000 |
2014/02/03 | 830 | 843 | 823 | 838 | 156,000 |
2014/01/31 | 862 | 865 | 831 | 853 | 205,000 |
2014/01/30 | 866 | 873 | 855 | 860 | 302,000 |
2014/01/29 | 870 | 885 | 870 | 875 | 181,000 |
2014/01/28 | 853 | 879 | 853 | 864 | 260,000 |
2014/01/27 | 830 | 866 | 830 | 853 | 248,000 |
2014/01/24 | 871 | 883 | 871 | 875 | 221,000 |
2014/01/23 | 883 | 898 | 882 | 883 | 279,000 |
2014/01/22 | 902 | 902 | 880 | 888 | 201,000 |
2014/01/21 | 912 | 918 | 901 | 902 | 189,000 |
2014/01/20 | 892 | 919 | 886 | 908 | 382,000 |
2014/01/17 | 888 | 897 | 883 | 891 | 105,000 |
2014/01/16 | 890 | 896 | 883 | 886 | 107,000 |
2014/01/15 | 888 | 891 | 884 | 890 | 169,000 |
2014/01/14 | 891 | 892 | 885 | 888 | 136,000 |
2014/01/10 | 893 | 901 | 883 | 900 | 193,000 |
2014/01/09 | 887 | 889 | 872 | 888 | 92,000 |
2014/01/08 | 877 | 889 | 872 | 889 | 82,000 |
2014/01/07 | 890 | 890 | 873 | 874 | 80,000 |
2014/01/06 | 894 | 901 | 883 | 895 | 141,000 |