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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,638 | 1,659 | 1,620 | 1,647 | 418,300 |
| 2017/12/28 | 1,620 | 1,650 | 1,617 | 1,637 | 519,300 |
| 2017/12/27 | 1,618 | 1,640 | 1,604 | 1,613 | 513,600 |
| 2017/12/26 | 1,600 | 1,613 | 1,580 | 1,597 | 391,400 |
| 2017/12/25 | 1,600 | 1,627 | 1,572 | 1,586 | 618,600 |
| 2017/12/22 | 1,546 | 1,586 | 1,544 | 1,585 | 399,100 |
| 2017/12/21 | 1,524 | 1,556 | 1,515 | 1,553 | 356,500 |
| 2017/12/20 | 1,500 | 1,530 | 1,482 | 1,523 | 253,000 |
| 2017/12/19 | 1,515 | 1,530 | 1,498 | 1,503 | 319,400 |
| 2017/12/18 | 1,524 | 1,539 | 1,505 | 1,521 | 735,400 |
| 2017/12/15 | 1,500 | 1,524 | 1,465 | 1,519 | 718,300 |
| 2017/12/14 | 1,465 | 1,518 | 1,459 | 1,500 | 809,000 |
| 2017/12/13 | 1,473 | 1,473 | 1,441 | 1,464 | 416,700 |
| 2017/12/12 | 1,470 | 1,495 | 1,455 | 1,473 | 338,400 |
| 2017/12/11 | 1,459 | 1,471 | 1,437 | 1,465 | 282,800 |
| 2017/12/08 | 1,413 | 1,459 | 1,413 | 1,454 | 281,700 |
| 2017/12/07 | 1,422 | 1,473 | 1,422 | 1,443 | 270,500 |
| 2017/12/06 | 1,388 | 1,433 | 1,357 | 1,420 | 442,700 |
| 2017/12/05 | 1,425 | 1,451 | 1,417 | 1,448 | 112,100 |
| 2017/12/04 | 1,447 | 1,462 | 1,434 | 1,434 | 145,800 |
| 2017/12/01 | 1,479 | 1,479 | 1,448 | 1,462 | 265,800 |
| 2017/11/30 | 1,493 | 1,493 | 1,462 | 1,472 | 291,600 |
| 2017/11/29 | 1,480 | 1,497 | 1,475 | 1,496 | 162,800 |
| 2017/11/28 | 1,471 | 1,481 | 1,462 | 1,467 | 143,600 |
| 2017/11/27 | 1,472 | 1,483 | 1,460 | 1,480 | 152,200 |
| 2017/11/24 | 1,454 | 1,463 | 1,442 | 1,457 | 81,300 |
| 2017/11/22 | 1,470 | 1,472 | 1,451 | 1,454 | 141,300 |
| 2017/11/21 | 1,449 | 1,465 | 1,442 | 1,452 | 128,100 |
| 2017/11/20 | 1,420 | 1,457 | 1,411 | 1,451 | 173,100 |
| 2017/11/17 | 1,473 | 1,474 | 1,444 | 1,446 | 161,200 |
| 2017/11/16 | 1,440 | 1,462 | 1,427 | 1,453 | 190,800 |
| 2017/11/15 | 1,456 | 1,464 | 1,445 | 1,447 | 281,300 |
| 2017/11/14 | 1,451 | 1,466 | 1,427 | 1,459 | 209,900 |
| 2017/11/13 | 1,480 | 1,495 | 1,465 | 1,466 | 205,700 |
| 2017/11/10 | 1,474 | 1,487 | 1,449 | 1,451 | 301,700 |
| 2017/11/09 | 1,500 | 1,526 | 1,484 | 1,505 | 347,900 |
| 2017/11/08 | 1,501 | 1,532 | 1,480 | 1,496 | 420,900 |
| 2017/11/07 | 1,501 | 1,510 | 1,452 | 1,478 | 687,800 |
| 2017/11/06 | 1,464 | 1,535 | 1,445 | 1,497 | 1,230,100 |
| 2017/11/02 | 1,320 | 1,425 | 1,303 | 1,404 | 876,400 |
| 2017/11/01 | 1,282 | 1,314 | 1,276 | 1,301 | 426,200 |
| 2017/10/31 | 1,246 | 1,270 | 1,244 | 1,265 | 210,900 |
| 2017/10/30 | 1,247 | 1,262 | 1,245 | 1,258 | 215,400 |
| 2017/10/27 | 1,252 | 1,260 | 1,247 | 1,255 | 239,100 |
| 2017/10/26 | 1,240 | 1,254 | 1,235 | 1,244 | 289,200 |
| 2017/10/25 | 1,267 | 1,273 | 1,255 | 1,256 | 218,500 |
| 2017/10/24 | 1,260 | 1,273 | 1,252 | 1,272 | 204,100 |
| 2017/10/23 | 1,271 | 1,276 | 1,257 | 1,274 | 155,000 |
| 2017/10/20 | 1,260 | 1,260 | 1,248 | 1,253 | 123,900 |
| 2017/10/19 | 1,254 | 1,269 | 1,253 | 1,260 | 160,000 |
| 2017/10/18 | 1,264 | 1,267 | 1,243 | 1,255 | 177,200 |
| 2017/10/17 | 1,258 | 1,265 | 1,250 | 1,265 | 184,200 |
| 2017/10/16 | 1,249 | 1,257 | 1,238 | 1,251 | 176,300 |
| 2017/10/13 | 1,232 | 1,243 | 1,226 | 1,239 | 150,700 |
| 2017/10/12 | 1,239 | 1,250 | 1,238 | 1,240 | 125,200 |
| 2017/10/11 | 1,232 | 1,240 | 1,229 | 1,233 | 129,100 |
| 2017/10/10 | 1,225 | 1,247 | 1,225 | 1,241 | 215,400 |
| 2017/10/06 | 1,230 | 1,243 | 1,224 | 1,228 | 180,400 |
| 2017/10/05 | 1,247 | 1,257 | 1,232 | 1,239 | 173,700 |
| 2017/10/04 | 1,260 | 1,264 | 1,248 | 1,251 | 166,100 |
| 2017/10/03 | 1,272 | 1,274 | 1,254 | 1,265 | 253,300 |
| 2017/10/02 | 1,275 | 1,278 | 1,254 | 1,267 | 413,700 |
| 2017/09/29 | 1,257 | 1,290 | 1,250 | 1,285 | 500,000 |
| 2017/09/28 | 1,246 | 1,275 | 1,244 | 1,273 | 393,300 |
| 2017/09/27 | 1,238 | 1,248 | 1,225 | 1,246 | 215,000 |
| 2017/09/26 | 1,240 | 1,248 | 1,235 | 1,246 | 186,600 |
| 2017/09/25 | 1,240 | 1,249 | 1,238 | 1,241 | 252,500 |
| 2017/09/22 | 1,236 | 1,262 | 1,234 | 1,244 | 224,300 |
| 2017/09/21 | 1,246 | 1,258 | 1,239 | 1,246 | 331,800 |
| 2017/09/20 | 1,234 | 1,249 | 1,229 | 1,239 | 313,500 |
| 2017/09/19 | 1,245 | 1,265 | 1,229 | 1,232 | 345,000 |
| 2017/09/15 | 1,220 | 1,243 | 1,213 | 1,238 | 417,000 |
| 2017/09/14 | 1,196 | 1,232 | 1,195 | 1,219 | 645,300 |
| 2017/09/13 | 1,152 | 1,198 | 1,152 | 1,196 | 484,100 |
| 2017/09/12 | 1,170 | 1,170 | 1,142 | 1,145 | 232,400 |
| 2017/09/11 | 1,133 | 1,173 | 1,132 | 1,159 | 479,900 |
| 2017/09/08 | 1,099 | 1,133 | 1,099 | 1,123 | 468,100 |
| 2017/09/07 | 1,095 | 1,105 | 1,090 | 1,095 | 432,400 |
| 2017/09/06 | 1,091 | 1,103 | 1,089 | 1,090 | 288,000 |
| 2017/09/05 | 1,104 | 1,109 | 1,092 | 1,095 | 255,900 |
| 2017/09/04 | 1,116 | 1,119 | 1,100 | 1,106 | 173,500 |
| 2017/09/01 | 1,120 | 1,120 | 1,111 | 1,118 | 114,500 |
| 2017/08/31 | 1,120 | 1,123 | 1,115 | 1,117 | 135,900 |
| 2017/08/30 | 1,099 | 1,119 | 1,086 | 1,116 | 217,800 |
| 2017/08/29 | 1,109 | 1,113 | 1,104 | 1,110 | 231,200 |
| 2017/08/28 | 1,103 | 1,112 | 1,099 | 1,107 | 184,800 |
| 2017/08/25 | 1,093 | 1,101 | 1,089 | 1,098 | 193,500 |
| 2017/08/24 | 1,077 | 1,105 | 1,077 | 1,089 | 241,000 |
| 2017/08/23 | 1,084 | 1,091 | 1,081 | 1,082 | 180,400 |
| 2017/08/22 | 1,078 | 1,086 | 1,070 | 1,080 | 219,300 |
| 2017/08/21 | 1,077 | 1,097 | 1,074 | 1,089 | 235,700 |
| 2017/08/18 | 1,065 | 1,083 | 1,064 | 1,078 | 188,400 |
| 2017/08/17 | 1,074 | 1,089 | 1,074 | 1,081 | 104,000 |
| 2017/08/16 | 1,072 | 1,087 | 1,068 | 1,077 | 209,000 |
| 2017/08/15 | 1,087 | 1,097 | 1,083 | 1,090 | 253,100 |
| 2017/08/14 | 1,077 | 1,085 | 1,066 | 1,079 | 241,500 |
| 2017/08/10 | 1,074 | 1,091 | 1,066 | 1,087 | 335,100 |
| 2017/08/09 | 1,094 | 1,094 | 1,067 | 1,067 | 340,500 |
| 2017/08/08 | 1,107 | 1,114 | 1,091 | 1,097 | 283,500 |
| 2017/08/07 | 1,135 | 1,135 | 1,083 | 1,114 | 670,800 |
| 2017/08/04 | 1,100 | 1,119 | 1,087 | 1,115 | 574,900 |
| 2017/08/03 | 1,125 | 1,127 | 1,118 | 1,126 | 302,300 |
| 2017/08/02 | 1,127 | 1,133 | 1,121 | 1,125 | 207,400 |
| 2017/08/01 | 1,119 | 1,129 | 1,115 | 1,127 | 281,500 |
| 2017/07/31 | 1,129 | 1,134 | 1,118 | 1,121 | 319,700 |
| 2017/07/28 | 1,116 | 1,128 | 1,108 | 1,126 | 332,500 |
| 2017/07/27 | 1,127 | 1,130 | 1,115 | 1,119 | 230,300 |
| 2017/07/26 | 1,122 | 1,129 | 1,107 | 1,127 | 441,400 |
| 2017/07/25 | 1,100 | 1,132 | 1,098 | 1,125 | 677,000 |
| 2017/07/24 | 1,066 | 1,096 | 1,063 | 1,096 | 319,000 |
| 2017/07/21 | 1,076 | 1,080 | 1,072 | 1,078 | 316,100 |
| 2017/07/20 | 1,052 | 1,076 | 1,052 | 1,076 | 306,000 |
| 2017/07/19 | 1,046 | 1,063 | 1,045 | 1,054 | 229,200 |
| 2017/07/18 | 1,050 | 1,062 | 1,042 | 1,062 | 367,000 |
| 2017/07/14 | 1,035 | 1,057 | 1,033 | 1,055 | 295,800 |
| 2017/07/13 | 1,027 | 1,032 | 1,023 | 1,030 | 175,700 |
| 2017/07/12 | 1,028 | 1,033 | 1,024 | 1,026 | 255,900 |
| 2017/07/11 | 1,025 | 1,029 | 1,021 | 1,025 | 309,100 |
| 2017/07/10 | 1,038 | 1,040 | 1,022 | 1,027 | 342,000 |
| 2017/07/07 | 1,047 | 1,053 | 1,031 | 1,037 | 411,200 |
| 2017/07/06 | 1,062 | 1,070 | 1,056 | 1,061 | 230,300 |
| 2017/07/05 | 1,061 | 1,073 | 1,056 | 1,071 | 224,300 |
| 2017/07/04 | 1,072 | 1,072 | 1,061 | 1,063 | 266,800 |
| 2017/07/03 | 1,059 | 1,077 | 1,059 | 1,070 | 346,700 |
| 2017/06/30 | 1,057 | 1,068 | 1,051 | 1,066 | 378,200 |
| 2017/06/29 | 1,039 | 1,055 | 1,038 | 1,055 | 225,700 |
| 2017/06/28 | 1,038 | 1,040 | 1,032 | 1,034 | 200,300 |
| 2017/06/27 | 1,022 | 1,045 | 1,020 | 1,038 | 354,500 |
| 2017/06/26 | 1,017 | 1,024 | 1,013 | 1,021 | 229,300 |
| 2017/06/23 | 1,013 | 1,017 | 1,007 | 1,016 | 134,400 |
| 2017/06/22 | 1,008 | 1,020 | 1,002 | 1,017 | 214,600 |
| 2017/06/21 | 1,013 | 1,016 | 1,004 | 1,004 | 212,800 |
| 2017/06/20 | 1,014 | 1,020 | 1,010 | 1,016 | 282,400 |
| 2017/06/19 | 1,020 | 1,020 | 1,007 | 1,014 | 342,400 |
| 2017/06/16 | 1,024 | 1,035 | 1,004 | 1,011 | 497,800 |
| 2017/06/15 | 1,016 | 1,027 | 1,012 | 1,018 | 312,900 |
| 2017/06/14 | 1,028 | 1,033 | 1,014 | 1,014 | 262,100 |
| 2017/06/13 | 1,025 | 1,042 | 1,025 | 1,032 | 295,000 |
| 2017/06/12 | 1,024 | 1,030 | 1,010 | 1,028 | 289,700 |
| 2017/06/09 | 1,040 | 1,043 | 1,027 | 1,033 | 291,300 |
| 2017/06/08 | 1,048 | 1,055 | 1,036 | 1,046 | 471,600 |
| 2017/06/07 | 1,084 | 1,084 | 1,047 | 1,050 | 704,200 |
| 2017/06/06 | 1,041 | 1,047 | 1,021 | 1,024 | 255,700 |
| 2017/06/05 | 1,027 | 1,050 | 1,019 | 1,042 | 408,800 |
| 2017/06/02 | 1,011 | 1,028 | 1,001 | 1,022 | 330,800 |
| 2017/06/01 | 995 | 1,008 | 984 | 1,005 | 292,000 |
| 2017/05/31 | 1,012 | 1,013 | 990 | 997 | 217,100 |
| 2017/05/30 | 992 | 1,010 | 990 | 1,007 | 204,100 |
| 2017/05/29 | 992 | 996 | 990 | 994 | 185,100 |
| 2017/05/26 | 994 | 999 | 986 | 990 | 276,300 |
| 2017/05/25 | 997 | 1,006 | 992 | 1,001 | 393,300 |
| 2017/05/24 | 1,021 | 1,024 | 1,007 | 1,012 | 270,800 |
| 2017/05/23 | 1,027 | 1,035 | 1,014 | 1,014 | 253,500 |
| 2017/05/22 | 1,027 | 1,033 | 1,024 | 1,028 | 180,500 |
| 2017/05/19 | 1,040 | 1,043 | 1,027 | 1,028 | 155,000 |
| 2017/05/18 | 1,040 | 1,044 | 1,033 | 1,041 | 256,700 |
| 2017/05/17 | 1,037 | 1,051 | 1,034 | 1,050 | 214,500 |
| 2017/05/16 | 1,049 | 1,051 | 1,039 | 1,047 | 267,000 |
| 2017/05/15 | 1,031 | 1,056 | 1,029 | 1,049 | 395,300 |
| 2017/05/12 | 1,025 | 1,035 | 1,015 | 1,034 | 281,600 |
| 2017/05/11 | 1,014 | 1,034 | 1,005 | 1,023 | 355,600 |
| 2017/05/10 | 1,029 | 1,038 | 985 | 1,009 | 377,600 |
| 2017/05/09 | 1,037 | 1,037 | 1,025 | 1,025 | 230,800 |
| 2017/05/08 | 1,027 | 1,042 | 1,025 | 1,042 | 439,400 |
| 2017/05/02 | 998 | 1,013 | 982 | 1,001 | 324,600 |
| 2017/05/01 | 980 | 987 | 974 | 987 | 188,300 |
| 2017/04/28 | 980 | 988 | 975 | 986 | 311,700 |
| 2017/04/27 | 943 | 979 | 937 | 975 | 516,100 |
| 2017/04/26 | 956 | 969 | 949 | 967 | 446,600 |
| 2017/04/25 | 950 | 951 | 933 | 944 | 445,000 |
| 2017/04/24 | 931 | 937 | 926 | 932 | 217,100 |
| 2017/04/21 | 930 | 931 | 920 | 929 | 167,400 |
| 2017/04/20 | 907 | 932 | 904 | 926 | 314,900 |
| 2017/04/19 | 912 | 929 | 912 | 916 | 369,400 |
| 2017/04/18 | 915 | 916 | 906 | 912 | 228,200 |
| 2017/04/17 | 909 | 913 | 902 | 910 | 181,500 |
| 2017/04/14 | 905 | 920 | 900 | 908 | 295,800 |
| 2017/04/13 | 917 | 923 | 895 | 916 | 820,800 |
| 2017/04/12 | 979 | 989 | 909 | 913 | 1,019,900 |
| 2017/04/11 | 1,039 | 1,042 | 1,026 | 1,031 | 249,000 |
| 2017/04/10 | 1,035 | 1,063 | 1,033 | 1,055 | 448,200 |
| 2017/04/07 | 1,004 | 1,032 | 1,003 | 1,027 | 338,000 |
| 2017/04/06 | 1,012 | 1,014 | 996 | 997 | 181,600 |
| 2017/04/05 | 1,016 | 1,019 | 1,005 | 1,007 | 197,100 |
| 2017/04/04 | 1,014 | 1,023 | 1,009 | 1,015 | 304,100 |
| 2017/04/03 | 1,002 | 1,013 | 998 | 1,007 | 153,900 |
| 2017/03/31 | 998 | 1,006 | 989 | 989 | 242,800 |
| 2017/03/30 | 999 | 1,005 | 993 | 995 | 153,900 |
| 2017/03/29 | 1,014 | 1,014 | 997 | 1,001 | 146,900 |
| 2017/03/28 | 1,010 | 1,018 | 1,008 | 1,015 | 158,900 |
| 2017/03/27 | 1,000 | 1,009 | 995 | 997 | 176,600 |
| 2017/03/24 | 999 | 1,010 | 996 | 1,007 | 172,200 |
| 2017/03/23 | 1,008 | 1,011 | 995 | 996 | 235,000 |
| 2017/03/22 | 1,018 | 1,029 | 1,009 | 1,009 | 244,700 |
| 2017/03/21 | 1,015 | 1,046 | 1,014 | 1,033 | 594,300 |
| 2017/03/17 | 995 | 1,013 | 995 | 1,008 | 341,700 |
| 2017/03/16 | 993 | 1,005 | 988 | 1,003 | 232,500 |
| 2017/03/15 | 1,003 | 1,010 | 1,000 | 1,001 | 177,000 |
| 2017/03/14 | 1,003 | 1,007 | 996 | 1,003 | 207,300 |
| 2017/03/13 | 996 | 1,007 | 994 | 1,002 | 291,400 |
| 2017/03/10 | 993 | 1,007 | 989 | 996 | 413,100 |
| 2017/03/09 | 981 | 999 | 974 | 992 | 535,400 |
| 2017/03/08 | 983 | 991 | 981 | 983 | 198,400 |
| 2017/03/07 | 983 | 992 | 982 | 988 | 323,900 |
| 2017/03/06 | 997 | 998 | 988 | 989 | 194,900 |
| 2017/03/03 | 1,003 | 1,005 | 996 | 998 | 428,500 |
| 2017/03/02 | 1,018 | 1,022 | 1,001 | 1,002 | 473,300 |
| 2017/03/01 | 1,024 | 1,029 | 1,011 | 1,018 | 213,000 |
| 2017/02/28 | 1,025 | 1,033 | 1,019 | 1,022 | 264,300 |
| 2017/02/27 | 1,018 | 1,023 | 1,006 | 1,010 | 122,000 |
| 2017/02/24 | 1,017 | 1,030 | 1,016 | 1,021 | 120,600 |
| 2017/02/23 | 1,015 | 1,029 | 1,007 | 1,019 | 148,000 |
| 2017/02/22 | 1,016 | 1,020 | 997 | 1,006 | 300,100 |
| 2017/02/21 | 1,026 | 1,030 | 1,009 | 1,019 | 159,700 |
| 2017/02/20 | 1,020 | 1,025 | 1,014 | 1,021 | 95,100 |
| 2017/02/17 | 1,024 | 1,025 | 1,007 | 1,023 | 141,500 |
| 2017/02/16 | 1,038 | 1,038 | 1,011 | 1,023 | 143,300 |
| 2017/02/15 | 1,037 | 1,041 | 1,029 | 1,039 | 166,700 |
| 2017/02/14 | 1,029 | 1,036 | 1,023 | 1,026 | 222,900 |
| 2017/02/13 | 1,020 | 1,024 | 1,016 | 1,021 | 144,800 |
| 2017/02/10 | 1,008 | 1,023 | 1,003 | 1,016 | 207,200 |
| 2017/02/09 | 1,000 | 1,006 | 992 | 998 | 306,300 |
| 2017/02/08 | 1,017 | 1,017 | 993 | 1,000 | 332,200 |
| 2017/02/07 | 1,020 | 1,030 | 985 | 1,017 | 629,600 |
| 2017/02/06 | 1,013 | 1,072 | 1,010 | 1,063 | 526,800 |
| 2017/02/03 | 1,087 | 1,104 | 1,071 | 1,103 | 357,600 |
| 2017/02/02 | 1,143 | 1,146 | 1,117 | 1,121 | 265,800 |
| 2017/02/01 | 1,109 | 1,147 | 1,101 | 1,144 | 278,200 |
| 2017/01/31 | 1,114 | 1,137 | 1,102 | 1,120 | 397,000 |
| 2017/01/30 | 1,067 | 1,149 | 1,058 | 1,128 | 899,000 |
| 2017/01/27 | 1,035 | 1,048 | 1,030 | 1,035 | 138,300 |
| 2017/01/26 | 1,035 | 1,037 | 1,025 | 1,027 | 185,900 |
| 2017/01/25 | 1,044 | 1,053 | 1,024 | 1,025 | 176,500 |
| 2017/01/24 | 1,018 | 1,028 | 1,014 | 1,024 | 154,900 |
| 2017/01/23 | 1,024 | 1,028 | 1,017 | 1,018 | 111,700 |
| 2017/01/20 | 1,034 | 1,043 | 1,031 | 1,036 | 114,000 |
| 2017/01/19 | 1,025 | 1,037 | 1,021 | 1,032 | 121,600 |
| 2017/01/18 | 1,029 | 1,031 | 1,013 | 1,025 | 186,000 |
| 2017/01/17 | 1,053 | 1,055 | 1,032 | 1,034 | 138,400 |
| 2017/01/16 | 1,047 | 1,068 | 1,047 | 1,059 | 234,500 |
| 2017/01/13 | 1,045 | 1,064 | 1,043 | 1,060 | 177,300 |
| 2017/01/12 | 1,065 | 1,066 | 1,045 | 1,055 | 119,200 |
| 2017/01/11 | 1,077 | 1,079 | 1,069 | 1,071 | 127,300 |
| 2017/01/10 | 1,068 | 1,085 | 1,060 | 1,074 | 349,400 |
| 2017/01/06 | 1,033 | 1,067 | 1,032 | 1,061 | 296,300 |
| 2017/01/05 | 1,051 | 1,056 | 1,035 | 1,053 | 297,100 |
| 2017/01/04 | 1,055 | 1,056 | 1,040 | 1,054 | 177,200 |