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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,215 | 1,225 | 1,199 | 1,210 | 88,100 |
| 2015/12/29 | 1,177 | 1,221 | 1,177 | 1,213 | 198,000 |
| 2015/12/28 | 1,208 | 1,210 | 1,182 | 1,195 | 129,500 |
| 2015/12/25 | 1,193 | 1,216 | 1,187 | 1,204 | 82,100 |
| 2015/12/24 | 1,230 | 1,231 | 1,190 | 1,193 | 138,700 |
| 2015/12/22 | 1,224 | 1,236 | 1,218 | 1,224 | 103,900 |
| 2015/12/21 | 1,233 | 1,255 | 1,218 | 1,231 | 324,600 |
| 2015/12/18 | 1,249 | 1,271 | 1,232 | 1,237 | 373,900 |
| 2015/12/17 | 1,225 | 1,270 | 1,225 | 1,254 | 469,400 |
| 2015/12/16 | 1,210 | 1,220 | 1,188 | 1,212 | 209,200 |
| 2015/12/15 | 1,199 | 1,218 | 1,194 | 1,196 | 194,300 |
| 2015/12/14 | 1,187 | 1,199 | 1,178 | 1,198 | 156,400 |
| 2015/12/11 | 1,200 | 1,231 | 1,194 | 1,205 | 326,200 |
| 2015/12/10 | 1,200 | 1,225 | 1,195 | 1,214 | 380,100 |
| 2015/12/09 | 1,227 | 1,247 | 1,193 | 1,198 | 282,400 |
| 2015/12/08 | 1,234 | 1,238 | 1,216 | 1,223 | 159,700 |
| 2015/12/07 | 1,236 | 1,251 | 1,229 | 1,229 | 141,700 |
| 2015/12/04 | 1,223 | 1,235 | 1,219 | 1,226 | 168,200 |
| 2015/12/03 | 1,248 | 1,255 | 1,237 | 1,244 | 137,100 |
| 2015/12/02 | 1,257 | 1,260 | 1,227 | 1,243 | 219,100 |
| 2015/12/01 | 1,213 | 1,257 | 1,212 | 1,257 | 408,800 |
| 2015/11/30 | 1,199 | 1,214 | 1,186 | 1,210 | 228,800 |
| 2015/11/27 | 1,199 | 1,208 | 1,185 | 1,195 | 146,000 |
| 2015/11/26 | 1,214 | 1,219 | 1,192 | 1,198 | 192,000 |
| 2015/11/25 | 1,210 | 1,218 | 1,201 | 1,213 | 137,400 |
| 2015/11/24 | 1,190 | 1,216 | 1,189 | 1,210 | 252,700 |
| 2015/11/20 | 1,182 | 1,200 | 1,181 | 1,200 | 206,200 |
| 2015/11/19 | 1,183 | 1,197 | 1,155 | 1,181 | 108,700 |
| 2015/11/18 | 1,192 | 1,199 | 1,174 | 1,176 | 144,700 |
| 2015/11/17 | 1,200 | 1,200 | 1,174 | 1,189 | 217,500 |
| 2015/11/16 | 1,154 | 1,196 | 1,150 | 1,190 | 269,900 |
| 2015/11/13 | 1,157 | 1,180 | 1,146 | 1,179 | 155,700 |
| 2015/11/12 | 1,150 | 1,188 | 1,149 | 1,175 | 345,200 |
| 2015/11/11 | 1,150 | 1,159 | 1,135 | 1,146 | 200,900 |
| 2015/11/10 | 1,129 | 1,152 | 1,129 | 1,144 | 129,800 |
| 2015/11/09 | 1,124 | 1,149 | 1,124 | 1,142 | 177,400 |
| 2015/11/06 | 1,128 | 1,135 | 1,093 | 1,120 | 244,500 |
| 2015/11/05 | 1,154 | 1,184 | 1,098 | 1,098 | 462,100 |
| 2015/11/04 | 1,127 | 1,163 | 1,123 | 1,144 | 366,800 |
| 2015/11/02 | 1,110 | 1,117 | 1,100 | 1,109 | 106,300 |
| 2015/10/30 | 1,120 | 1,139 | 1,107 | 1,127 | 158,500 |
| 2015/10/29 | 1,100 | 1,143 | 1,092 | 1,118 | 629,200 |
| 2015/10/28 | 1,091 | 1,106 | 1,081 | 1,105 | 164,900 |
| 2015/10/27 | 1,117 | 1,118 | 1,089 | 1,090 | 92,900 |
| 2015/10/26 | 1,131 | 1,131 | 1,109 | 1,116 | 101,200 |
| 2015/10/23 | 1,103 | 1,112 | 1,096 | 1,108 | 96,500 |
| 2015/10/22 | 1,086 | 1,099 | 1,084 | 1,096 | 67,400 |
| 2015/10/21 | 1,078 | 1,090 | 1,064 | 1,087 | 160,900 |
| 2015/10/20 | 1,080 | 1,084 | 1,066 | 1,080 | 83,300 |
| 2015/10/19 | 1,065 | 1,080 | 1,057 | 1,065 | 86,800 |
| 2015/10/16 | 1,096 | 1,104 | 1,062 | 1,065 | 124,900 |
| 2015/10/15 | 1,069 | 1,103 | 1,069 | 1,091 | 190,300 |
| 2015/10/14 | 1,070 | 1,079 | 1,056 | 1,063 | 127,600 |
| 2015/10/13 | 1,053 | 1,083 | 1,053 | 1,083 | 106,100 |
| 2015/10/09 | 1,062 | 1,071 | 1,045 | 1,068 | 126,000 |
| 2015/10/08 | 1,091 | 1,102 | 1,052 | 1,057 | 165,600 |
| 2015/10/07 | 1,082 | 1,098 | 1,072 | 1,093 | 105,800 |
| 2015/10/06 | 1,088 | 1,090 | 1,067 | 1,082 | 100,600 |
| 2015/10/05 | 1,085 | 1,085 | 1,064 | 1,076 | 73,200 |
| 2015/10/02 | 1,080 | 1,100 | 1,065 | 1,071 | 149,000 |
| 2015/10/01 | 1,110 | 1,136 | 1,083 | 1,090 | 251,800 |
| 2015/09/30 | 1,048 | 1,083 | 1,045 | 1,076 | 160,600 |
| 2015/09/29 | 1,044 | 1,044 | 1,011 | 1,023 | 123,100 |
| 2015/09/28 | 1,048 | 1,060 | 1,037 | 1,058 | 127,500 |
| 2015/09/25 | 1,046 | 1,053 | 1,012 | 1,053 | 148,300 |
| 2015/09/24 | 1,000 | 1,061 | 1,000 | 1,042 | 213,900 |
| 2015/09/18 | 1,030 | 1,047 | 1,022 | 1,033 | 98,500 |
| 2015/09/17 | 1,059 | 1,059 | 1,041 | 1,053 | 85,500 |
| 2015/09/16 | 1,035 | 1,075 | 1,035 | 1,055 | 109,300 |
| 2015/09/15 | 1,055 | 1,067 | 1,022 | 1,023 | 122,700 |
| 2015/09/14 | 1,045 | 1,062 | 1,039 | 1,047 | 107,200 |
| 2015/09/11 | 1,000 | 1,044 | 993 | 1,037 | 228,500 |
| 2015/09/10 | 982 | 1,034 | 982 | 1,030 | 94,700 |
| 2015/09/09 | 1,029 | 1,039 | 985 | 1,000 | 219,000 |
| 2015/09/08 | 1,013 | 1,044 | 1,001 | 1,001 | 116,100 |
| 2015/09/07 | 1,000 | 1,019 | 992 | 1,017 | 33,600 |
| 2015/09/04 | 1,029 | 1,032 | 996 | 1,012 | 76,700 |
| 2015/09/03 | 1,035 | 1,047 | 1,006 | 1,009 | 91,600 |
| 2015/09/02 | 1,013 | 1,042 | 1,006 | 1,027 | 131,500 |
| 2015/09/01 | 1,057 | 1,066 | 1,032 | 1,032 | 110,100 |
| 2015/08/31 | 1,084 | 1,091 | 1,064 | 1,087 | 119,100 |
| 2015/08/28 | 1,042 | 1,084 | 1,025 | 1,072 | 141,600 |
| 2015/08/27 | 1,025 | 1,034 | 996 | 997 | 178,800 |
| 2015/08/26 | 982 | 1,028 | 981 | 1,020 | 137,000 |
| 2015/08/25 | 929 | 1,027 | 927 | 979 | 169,900 |
| 2015/08/24 | 1,038 | 1,062 | 1,004 | 1,004 | 142,900 |
| 2015/08/21 | 1,081 | 1,103 | 1,068 | 1,068 | 124,900 |
| 2015/08/20 | 1,110 | 1,136 | 1,110 | 1,110 | 71,500 |
| 2015/08/19 | 1,128 | 1,133 | 1,116 | 1,121 | 60,200 |
| 2015/08/18 | 1,143 | 1,146 | 1,127 | 1,131 | 60,800 |
| 2015/08/17 | 1,140 | 1,150 | 1,133 | 1,143 | 87,600 |
| 2015/08/14 | 1,140 | 1,148 | 1,125 | 1,143 | 137,300 |
| 2015/08/13 | 1,140 | 1,155 | 1,129 | 1,149 | 93,300 |
| 2015/08/12 | 1,131 | 1,155 | 1,131 | 1,150 | 138,300 |
| 2015/08/11 | 1,155 | 1,162 | 1,138 | 1,147 | 101,000 |
| 2015/08/10 | 1,134 | 1,163 | 1,127 | 1,153 | 135,100 |
| 2015/08/07 | 1,128 | 1,151 | 1,121 | 1,144 | 115,400 |
| 2015/08/06 | 1,144 | 1,161 | 1,132 | 1,136 | 221,300 |
| 2015/08/05 | 1,180 | 1,184 | 1,145 | 1,163 | 229,200 |
| 2015/08/04 | 1,154 | 1,200 | 1,154 | 1,180 | 441,200 |
| 2015/08/03 | 1,103 | 1,124 | 1,093 | 1,120 | 94,800 |
| 2015/07/31 | 1,110 | 1,110 | 1,089 | 1,103 | 72,800 |
| 2015/07/30 | 1,117 | 1,126 | 1,099 | 1,104 | 86,800 |
| 2015/07/29 | 1,119 | 1,134 | 1,107 | 1,117 | 103,500 |
| 2015/07/28 | 1,094 | 1,124 | 1,084 | 1,115 | 138,700 |
| 2015/07/27 | 1,090 | 1,100 | 1,078 | 1,093 | 110,600 |
| 2015/07/24 | 1,096 | 1,104 | 1,088 | 1,100 | 66,800 |
| 2015/07/23 | 1,087 | 1,105 | 1,081 | 1,104 | 52,200 |
| 2015/07/22 | 1,100 | 1,101 | 1,086 | 1,088 | 56,200 |
| 2015/07/21 | 1,109 | 1,113 | 1,096 | 1,109 | 70,400 |
| 2015/07/17 | 1,095 | 1,113 | 1,085 | 1,109 | 104,000 |
| 2015/07/16 | 1,092 | 1,100 | 1,081 | 1,097 | 99,700 |
| 2015/07/15 | 1,094 | 1,094 | 1,072 | 1,089 | 135,800 |
| 2015/07/14 | 1,074 | 1,086 | 1,054 | 1,086 | 169,200 |
| 2015/07/13 | 1,028 | 1,069 | 1,013 | 1,064 | 158,700 |
| 2015/07/10 | 1,034 | 1,052 | 1,028 | 1,033 | 82,500 |
| 2015/07/09 | 1,022 | 1,036 | 991 | 1,032 | 119,900 |
| 2015/07/08 | 1,068 | 1,074 | 1,046 | 1,046 | 139,900 |
| 2015/07/07 | 1,070 | 1,092 | 1,070 | 1,073 | 116,700 |
| 2015/07/06 | 1,076 | 1,085 | 1,051 | 1,053 | 129,800 |
| 2015/07/03 | 1,096 | 1,103 | 1,086 | 1,089 | 72,800 |
| 2015/07/02 | 1,100 | 1,100 | 1,085 | 1,092 | 89,000 |
| 2015/07/01 | 1,077 | 1,093 | 1,071 | 1,089 | 109,300 |
| 2015/06/30 | 1,054 | 1,076 | 1,054 | 1,067 | 119,100 |
| 2015/06/29 | 1,045 | 1,082 | 1,029 | 1,052 | 229,800 |
| 2015/06/26 | 1,100 | 1,100 | 1,055 | 1,056 | 359,700 |
| 2015/06/25 | 1,118 | 1,120 | 1,094 | 1,094 | 256,900 |
| 2015/06/24 | 1,150 | 1,150 | 1,123 | 1,125 | 239,600 |
| 2015/06/23 | 1,136 | 1,148 | 1,118 | 1,141 | 135,000 |
| 2015/06/22 | 1,141 | 1,155 | 1,119 | 1,128 | 191,700 |
| 2015/06/19 | 1,134 | 1,162 | 1,130 | 1,150 | 174,700 |
| 2015/06/18 | 1,131 | 1,135 | 1,123 | 1,125 | 84,400 |
| 2015/06/17 | 1,126 | 1,136 | 1,122 | 1,133 | 92,100 |
| 2015/06/16 | 1,128 | 1,141 | 1,120 | 1,125 | 102,500 |
| 2015/06/15 | 1,112 | 1,139 | 1,103 | 1,125 | 153,000 |
| 2015/06/12 | 1,127 | 1,134 | 1,113 | 1,124 | 226,800 |
| 2015/06/11 | 1,103 | 1,145 | 1,091 | 1,127 | 150,900 |
| 2015/06/10 | 1,110 | 1,120 | 1,099 | 1,100 | 133,100 |
| 2015/06/09 | 1,083 | 1,124 | 1,081 | 1,101 | 280,400 |
| 2015/06/08 | 1,085 | 1,099 | 1,083 | 1,091 | 89,000 |
| 2015/06/05 | 1,064 | 1,092 | 1,064 | 1,088 | 97,100 |
| 2015/06/04 | 1,082 | 1,082 | 1,064 | 1,077 | 85,300 |
| 2015/06/03 | 1,080 | 1,082 | 1,069 | 1,078 | 83,100 |
| 2015/06/02 | 1,082 | 1,089 | 1,072 | 1,081 | 87,200 |
| 2015/06/01 | 1,082 | 1,085 | 1,066 | 1,082 | 81,500 |
| 2015/05/29 | 1,080 | 1,098 | 1,070 | 1,082 | 139,000 |
| 2015/05/28 | 1,081 | 1,081 | 1,062 | 1,072 | 69,100 |
| 2015/05/27 | 1,079 | 1,097 | 1,058 | 1,075 | 208,500 |
| 2015/05/26 | 1,078 | 1,088 | 1,045 | 1,060 | 180,800 |
| 2015/05/25 | 1,061 | 1,079 | 1,061 | 1,069 | 60,200 |
| 2015/05/22 | 1,075 | 1,082 | 1,056 | 1,068 | 48,900 |
| 2015/05/21 | 1,090 | 1,096 | 1,066 | 1,072 | 122,800 |
| 2015/05/20 | 1,073 | 1,092 | 1,064 | 1,090 | 165,700 |
| 2015/05/19 | 1,050 | 1,080 | 1,045 | 1,074 | 306,000 |
| 2015/05/18 | 1,039 | 1,058 | 1,028 | 1,045 | 166,400 |
| 2015/05/15 | 1,041 | 1,047 | 1,025 | 1,033 | 140,100 |
| 2015/05/14 | 1,034 | 1,049 | 1,022 | 1,031 | 251,700 |
| 2015/05/13 | 1,026 | 1,044 | 1,014 | 1,027 | 184,800 |
| 2015/05/12 | 1,004 | 1,035 | 1,004 | 1,026 | 237,900 |
| 2015/05/11 | 960 | 1,048 | 957 | 1,017 | 467,300 |
| 2015/05/08 | 929 | 959 | 922 | 954 | 197,500 |
| 2015/05/07 | 923 | 955 | 912 | 919 | 233,800 |
| 2015/05/01 | 926 | 930 | 912 | 929 | 183,800 |
| 2015/04/30 | 933 | 939 | 926 | 934 | 163,700 |
| 2015/04/28 | 941 | 941 | 931 | 938 | 117,000 |
| 2015/04/27 | 940 | 943 | 932 | 943 | 90,800 |
| 2015/04/24 | 943 | 950 | 937 | 944 | 68,700 |
| 2015/04/23 | 955 | 955 | 942 | 947 | 68,400 |
| 2015/04/22 | 950 | 961 | 939 | 944 | 130,500 |
| 2015/04/21 | 935 | 945 | 925 | 941 | 166,500 |
| 2015/04/20 | 956 | 956 | 939 | 941 | 99,100 |
| 2015/04/17 | 947 | 963 | 937 | 956 | 93,800 |
| 2015/04/16 | 949 | 958 | 941 | 958 | 73,300 |
| 2015/04/15 | 955 | 955 | 943 | 950 | 120,500 |
| 2015/04/14 | 939 | 958 | 939 | 956 | 120,300 |
| 2015/04/13 | 940 | 954 | 935 | 945 | 129,000 |
| 2015/04/10 | 952 | 964 | 941 | 949 | 190,500 |
| 2015/04/09 | 946 | 962 | 946 | 949 | 113,100 |
| 2015/04/08 | 958 | 969 | 950 | 955 | 93,500 |
| 2015/04/07 | 960 | 963 | 950 | 953 | 101,900 |
| 2015/04/06 | 953 | 972 | 950 | 961 | 91,100 |
| 2015/04/03 | 965 | 969 | 956 | 963 | 69,000 |
| 2015/04/02 | 949 | 973 | 949 | 964 | 188,400 |
| 2015/04/01 | 964 | 964 | 942 | 948 | 280,400 |
| 2015/03/31 | 935 | 967 | 934 | 966 | 363,000 |
| 2015/03/30 | 920 | 934 | 918 | 923 | 282,200 |
| 2015/03/27 | 924 | 957 | 907 | 915 | 206,600 |
| 2015/03/26 | 936 | 940 | 929 | 935 | 205,400 |
| 2015/03/25 | 937 | 941 | 929 | 934 | 99,500 |
| 2015/03/24 | 932 | 941 | 927 | 938 | 182,200 |
| 2015/03/23 | 906 | 937 | 899 | 936 | 281,000 |
| 2015/03/20 | 910 | 912 | 887 | 899 | 265,400 |
| 2015/03/19 | 910 | 928 | 910 | 912 | 176,200 |
| 2015/03/18 | 896 | 920 | 896 | 916 | 240,000 |
| 2015/03/17 | 900 | 907 | 887 | 905 | 182,700 |
| 2015/03/16 | 899 | 910 | 898 | 900 | 288,300 |
| 2015/03/13 | 890 | 900 | 877 | 899 | 403,800 |
| 2015/03/12 | 889 | 889 | 879 | 882 | 95,000 |
| 2015/03/11 | 879 | 886 | 877 | 879 | 79,000 |
| 2015/03/10 | 894 | 898 | 881 | 882 | 180,200 |
| 2015/03/09 | 890 | 893 | 883 | 892 | 135,700 |
| 2015/03/06 | 894 | 895 | 882 | 891 | 165,700 |
| 2015/03/05 | 888 | 895 | 884 | 888 | 113,800 |
| 2015/03/04 | 872 | 886 | 860 | 885 | 407,700 |
| 2015/03/03 | 880 | 883 | 852 | 872 | 520,900 |
| 2015/03/02 | 866 | 880 | 852 | 879 | 578,200 |
| 2015/02/27 | 874 | 885 | 855 | 867 | 1,041,200 |
| 2015/02/26 | 867 | 876 | 842 | 871 | 686,100 |
| 2015/02/25 | 868 | 869 | 855 | 860 | 132,400 |
| 2015/02/24 | 860 | 875 | 849 | 866 | 461,400 |
| 2015/02/23 | 879 | 879 | 855 | 864 | 352,800 |
| 2015/02/20 | 865 | 875 | 843 | 869 | 381,100 |
| 2015/02/19 | 857 | 868 | 850 | 860 | 292,400 |
| 2015/02/18 | 861 | 880 | 854 | 858 | 347,000 |
| 2015/02/17 | 866 | 877 | 848 | 861 | 901,700 |
| 2015/02/16 | 851 | 872 | 845 | 866 | 912,400 |
| 2015/02/13 | 874 | 879 | 834 | 844 | 505,900 |
| 2015/02/12 | 876 | 890 | 862 | 881 | 289,000 |
| 2015/02/10 | 866 | 875 | 848 | 861 | 429,700 |
| 2015/02/09 | 851 | 866 | 824 | 863 | 751,600 |
| 2015/02/06 | 831 | 848 | 821 | 840 | 583,300 |
| 2015/02/05 | 811 | 846 | 811 | 831 | 577,400 |
| 2015/02/04 | 808 | 850 | 799 | 811 | 712,200 |
| 2015/02/03 | 860 | 862 | 837 | 839 | 73,100 |
| 2015/02/02 | 857 | 874 | 846 | 859 | 100,300 |
| 2015/01/30 | 869 | 870 | 861 | 867 | 74,500 |
| 2015/01/29 | 867 | 871 | 857 | 860 | 52,200 |
| 2015/01/28 | 860 | 880 | 855 | 873 | 135,700 |
| 2015/01/27 | 855 | 864 | 850 | 864 | 65,600 |
| 2015/01/26 | 841 | 850 | 839 | 845 | 61,700 |
| 2015/01/23 | 844 | 852 | 836 | 851 | 73,800 |
| 2015/01/22 | 838 | 838 | 824 | 838 | 68,600 |
| 2015/01/21 | 862 | 862 | 840 | 843 | 198,400 |
| 2015/01/20 | 848 | 868 | 843 | 862 | 291,600 |
| 2015/01/19 | 860 | 860 | 848 | 850 | 71,800 |
| 2015/01/16 | 840 | 854 | 833 | 853 | 216,400 |
| 2015/01/15 | 847 | 849 | 837 | 846 | 213,300 |
| 2015/01/14 | 820 | 840 | 820 | 836 | 124,600 |
| 2015/01/13 | 812 | 820 | 804 | 819 | 88,500 |
| 2015/01/09 | 830 | 832 | 815 | 821 | 100,500 |
| 2015/01/08 | 843 | 847 | 822 | 827 | 230,800 |
| 2015/01/07 | 810 | 826 | 809 | 813 | 135,500 |
| 2015/01/06 | 834 | 838 | 817 | 818 | 139,500 |
| 2015/01/05 | 849 | 859 | 839 | 846 | 68,100 |