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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,412 | 1,425 | 1,396 | 1,418 | 180,700 |
| 2018/12/27 | 1,329 | 1,404 | 1,329 | 1,403 | 193,500 |
| 2018/12/26 | 1,231 | 1,293 | 1,231 | 1,279 | 133,900 |
| 2018/12/25 | 1,293 | 1,293 | 1,235 | 1,236 | 144,200 |
| 2018/12/21 | 1,391 | 1,394 | 1,322 | 1,323 | 181,200 |
| 2018/12/20 | 1,438 | 1,445 | 1,390 | 1,395 | 116,400 |
| 2018/12/19 | 1,453 | 1,462 | 1,431 | 1,439 | 129,500 |
| 2018/12/18 | 1,468 | 1,480 | 1,452 | 1,453 | 112,500 |
| 2018/12/17 | 1,495 | 1,498 | 1,474 | 1,479 | 179,800 |
| 2018/12/14 | 1,512 | 1,529 | 1,489 | 1,490 | 221,700 |
| 2018/12/13 | 1,512 | 1,544 | 1,510 | 1,528 | 157,600 |
| 2018/12/12 | 1,477 | 1,521 | 1,474 | 1,516 | 184,700 |
| 2018/12/11 | 1,497 | 1,513 | 1,479 | 1,481 | 151,600 |
| 2018/12/10 | 1,502 | 1,531 | 1,502 | 1,519 | 98,500 |
| 2018/12/07 | 1,536 | 1,558 | 1,527 | 1,549 | 114,800 |
| 2018/12/06 | 1,603 | 1,606 | 1,550 | 1,565 | 128,700 |
| 2018/12/05 | 1,586 | 1,631 | 1,580 | 1,612 | 109,900 |
| 2018/12/04 | 1,672 | 1,680 | 1,638 | 1,640 | 134,000 |
| 2018/12/03 | 1,670 | 1,678 | 1,649 | 1,674 | 105,200 |
| 2018/11/30 | 1,610 | 1,647 | 1,585 | 1,637 | 209,900 |
| 2018/11/29 | 1,630 | 1,630 | 1,599 | 1,604 | 123,500 |
| 2018/11/28 | 1,609 | 1,615 | 1,590 | 1,614 | 122,600 |
| 2018/11/27 | 1,616 | 1,616 | 1,589 | 1,592 | 97,600 |
| 2018/11/26 | 1,600 | 1,636 | 1,599 | 1,606 | 83,300 |
| 2018/11/22 | 1,574 | 1,600 | 1,573 | 1,597 | 63,900 |
| 2018/11/21 | 1,533 | 1,576 | 1,533 | 1,568 | 166,700 |
| 2018/11/20 | 1,576 | 1,610 | 1,568 | 1,573 | 127,100 |
| 2018/11/19 | 1,582 | 1,599 | 1,570 | 1,582 | 124,100 |
| 2018/11/16 | 1,609 | 1,619 | 1,575 | 1,588 | 98,400 |
| 2018/11/15 | 1,588 | 1,623 | 1,588 | 1,613 | 149,000 |
| 2018/11/14 | 1,631 | 1,650 | 1,587 | 1,593 | 150,200 |
| 2018/11/13 | 1,612 | 1,633 | 1,588 | 1,625 | 205,400 |
| 2018/11/12 | 1,637 | 1,655 | 1,615 | 1,637 | 143,900 |
| 2018/11/09 | 1,660 | 1,705 | 1,636 | 1,651 | 267,500 |
| 2018/11/08 | 1,662 | 1,683 | 1,640 | 1,656 | 254,000 |
| 2018/11/07 | 1,611 | 1,682 | 1,605 | 1,612 | 360,900 |
| 2018/11/06 | 1,598 | 1,605 | 1,573 | 1,598 | 195,700 |
| 2018/11/05 | 1,527 | 1,609 | 1,527 | 1,597 | 284,800 |
| 2018/11/02 | 1,507 | 1,534 | 1,492 | 1,521 | 145,200 |
| 2018/11/01 | 1,533 | 1,547 | 1,508 | 1,531 | 128,000 |
| 2018/10/31 | 1,460 | 1,544 | 1,452 | 1,536 | 215,000 |
| 2018/10/30 | 1,412 | 1,449 | 1,399 | 1,444 | 196,300 |
| 2018/10/29 | 1,419 | 1,442 | 1,410 | 1,414 | 110,000 |
| 2018/10/26 | 1,435 | 1,435 | 1,399 | 1,413 | 183,200 |
| 2018/10/25 | 1,421 | 1,445 | 1,412 | 1,415 | 103,500 |
| 2018/10/24 | 1,472 | 1,486 | 1,445 | 1,469 | 178,800 |
| 2018/10/23 | 1,506 | 1,512 | 1,461 | 1,465 | 247,000 |
| 2018/10/22 | 1,498 | 1,525 | 1,491 | 1,514 | 161,200 |
| 2018/10/19 | 1,499 | 1,521 | 1,491 | 1,512 | 153,700 |
| 2018/10/18 | 1,520 | 1,534 | 1,507 | 1,509 | 138,400 |
| 2018/10/17 | 1,481 | 1,515 | 1,473 | 1,511 | 196,200 |
| 2018/10/16 | 1,425 | 1,445 | 1,423 | 1,442 | 133,500 |
| 2018/10/15 | 1,420 | 1,437 | 1,397 | 1,423 | 199,600 |
| 2018/10/12 | 1,443 | 1,466 | 1,427 | 1,431 | 215,300 |
| 2018/10/11 | 1,490 | 1,511 | 1,465 | 1,473 | 224,900 |
| 2018/10/10 | 1,529 | 1,549 | 1,524 | 1,537 | 194,600 |
| 2018/10/09 | 1,542 | 1,547 | 1,516 | 1,521 | 199,100 |
| 2018/10/05 | 1,521 | 1,549 | 1,518 | 1,540 | 124,100 |
| 2018/10/04 | 1,539 | 1,549 | 1,509 | 1,529 | 167,600 |
| 2018/10/03 | 1,530 | 1,558 | 1,518 | 1,518 | 222,600 |
| 2018/10/02 | 1,517 | 1,535 | 1,503 | 1,522 | 170,600 |
| 2018/10/01 | 1,520 | 1,527 | 1,496 | 1,517 | 136,700 |
| 2018/09/28 | 1,514 | 1,544 | 1,512 | 1,520 | 141,400 |
| 2018/09/27 | 1,520 | 1,521 | 1,491 | 1,500 | 164,600 |
| 2018/09/26 | 1,538 | 1,539 | 1,516 | 1,533 | 172,700 |
| 2018/09/25 | 1,513 | 1,545 | 1,493 | 1,545 | 220,200 |
| 2018/09/21 | 1,511 | 1,512 | 1,480 | 1,512 | 167,300 |
| 2018/09/20 | 1,536 | 1,537 | 1,491 | 1,509 | 188,400 |
| 2018/09/19 | 1,509 | 1,524 | 1,487 | 1,515 | 195,800 |
| 2018/09/18 | 1,425 | 1,490 | 1,414 | 1,484 | 218,300 |
| 2018/09/14 | 1,400 | 1,439 | 1,395 | 1,419 | 255,300 |
| 2018/09/13 | 1,359 | 1,391 | 1,353 | 1,379 | 173,100 |
| 2018/09/12 | 1,380 | 1,384 | 1,339 | 1,362 | 248,800 |
| 2018/09/11 | 1,416 | 1,425 | 1,387 | 1,393 | 216,700 |
| 2018/09/10 | 1,446 | 1,458 | 1,430 | 1,430 | 96,900 |
| 2018/09/07 | 1,427 | 1,455 | 1,427 | 1,446 | 76,000 |
| 2018/09/06 | 1,430 | 1,446 | 1,421 | 1,439 | 134,800 |
| 2018/09/05 | 1,471 | 1,479 | 1,451 | 1,455 | 93,700 |
| 2018/09/04 | 1,498 | 1,498 | 1,460 | 1,468 | 138,400 |
| 2018/09/03 | 1,515 | 1,518 | 1,469 | 1,481 | 99,600 |
| 2018/08/31 | 1,516 | 1,531 | 1,512 | 1,515 | 113,300 |
| 2018/08/30 | 1,546 | 1,547 | 1,518 | 1,529 | 125,800 |
| 2018/08/29 | 1,506 | 1,544 | 1,495 | 1,533 | 184,300 |
| 2018/08/28 | 1,509 | 1,522 | 1,502 | 1,515 | 122,700 |
| 2018/08/27 | 1,488 | 1,510 | 1,477 | 1,503 | 94,300 |
| 2018/08/24 | 1,486 | 1,491 | 1,466 | 1,478 | 68,600 |
| 2018/08/23 | 1,471 | 1,491 | 1,468 | 1,476 | 128,500 |
| 2018/08/22 | 1,409 | 1,446 | 1,409 | 1,446 | 227,400 |
| 2018/08/21 | 1,450 | 1,457 | 1,433 | 1,439 | 150,800 |
| 2018/08/20 | 1,476 | 1,479 | 1,455 | 1,464 | 73,500 |
| 2018/08/17 | 1,480 | 1,492 | 1,459 | 1,488 | 134,500 |
| 2018/08/16 | 1,513 | 1,515 | 1,476 | 1,479 | 158,500 |
| 2018/08/15 | 1,546 | 1,577 | 1,537 | 1,553 | 268,100 |
| 2018/08/14 | 1,494 | 1,511 | 1,468 | 1,506 | 158,000 |
| 2018/08/13 | 1,533 | 1,533 | 1,483 | 1,486 | 149,400 |
| 2018/08/10 | 1,518 | 1,550 | 1,513 | 1,539 | 328,700 |
| 2018/08/09 | 1,523 | 1,523 | 1,481 | 1,500 | 348,000 |
| 2018/08/08 | 1,528 | 1,560 | 1,525 | 1,541 | 144,500 |
| 2018/08/07 | 1,470 | 1,526 | 1,414 | 1,523 | 307,100 |
| 2018/08/06 | 1,644 | 1,658 | 1,583 | 1,590 | 213,300 |
| 2018/08/03 | 1,599 | 1,608 | 1,577 | 1,601 | 120,400 |
| 2018/08/02 | 1,588 | 1,631 | 1,585 | 1,591 | 181,000 |
| 2018/08/01 | 1,625 | 1,625 | 1,591 | 1,596 | 159,500 |
| 2018/07/31 | 1,671 | 1,677 | 1,606 | 1,609 | 215,300 |
| 2018/07/30 | 1,660 | 1,714 | 1,630 | 1,697 | 270,500 |
| 2018/07/27 | 1,639 | 1,684 | 1,631 | 1,669 | 173,300 |
| 2018/07/26 | 1,605 | 1,632 | 1,598 | 1,628 | 124,800 |
| 2018/07/25 | 1,600 | 1,600 | 1,571 | 1,579 | 77,900 |
| 2018/07/24 | 1,588 | 1,603 | 1,574 | 1,599 | 61,400 |
| 2018/07/23 | 1,586 | 1,601 | 1,570 | 1,574 | 110,000 |
| 2018/07/20 | 1,599 | 1,625 | 1,588 | 1,599 | 61,800 |
| 2018/07/19 | 1,640 | 1,640 | 1,605 | 1,606 | 73,400 |
| 2018/07/18 | 1,640 | 1,654 | 1,624 | 1,640 | 137,900 |
| 2018/07/17 | 1,598 | 1,639 | 1,580 | 1,635 | 198,000 |
| 2018/07/13 | 1,565 | 1,599 | 1,551 | 1,596 | 111,200 |
| 2018/07/12 | 1,557 | 1,577 | 1,556 | 1,558 | 59,800 |
| 2018/07/11 | 1,559 | 1,561 | 1,540 | 1,553 | 74,000 |
| 2018/07/10 | 1,599 | 1,600 | 1,573 | 1,573 | 111,100 |
| 2018/07/09 | 1,563 | 1,585 | 1,546 | 1,584 | 69,600 |
| 2018/07/06 | 1,536 | 1,555 | 1,528 | 1,552 | 102,400 |
| 2018/07/05 | 1,511 | 1,543 | 1,511 | 1,524 | 142,800 |
| 2018/07/04 | 1,534 | 1,551 | 1,522 | 1,546 | 120,800 |
| 2018/07/03 | 1,578 | 1,586 | 1,532 | 1,547 | 149,200 |
| 2018/07/02 | 1,629 | 1,629 | 1,562 | 1,567 | 147,100 |
| 2018/06/29 | 1,631 | 1,648 | 1,621 | 1,630 | 195,300 |
| 2018/06/28 | 1,613 | 1,626 | 1,587 | 1,623 | 216,300 |
| 2018/06/27 | 1,593 | 1,637 | 1,579 | 1,622 | 151,300 |
| 2018/06/26 | 1,580 | 1,618 | 1,562 | 1,597 | 123,500 |
| 2018/06/25 | 1,624 | 1,638 | 1,586 | 1,596 | 140,100 |
| 2018/06/22 | 1,598 | 1,652 | 1,598 | 1,651 | 219,800 |
| 2018/06/21 | 1,572 | 1,615 | 1,565 | 1,603 | 231,500 |
| 2018/06/20 | 1,555 | 1,573 | 1,529 | 1,572 | 216,200 |
| 2018/06/19 | 1,595 | 1,598 | 1,554 | 1,558 | 123,000 |
| 2018/06/18 | 1,616 | 1,616 | 1,583 | 1,595 | 118,000 |
| 2018/06/15 | 1,676 | 1,676 | 1,617 | 1,618 | 276,600 |
| 2018/06/14 | 1,669 | 1,696 | 1,666 | 1,670 | 172,100 |
| 2018/06/13 | 1,684 | 1,703 | 1,659 | 1,669 | 176,100 |
| 2018/06/12 | 1,694 | 1,696 | 1,659 | 1,683 | 135,700 |
| 2018/06/11 | 1,695 | 1,702 | 1,682 | 1,684 | 81,300 |
| 2018/06/08 | 1,697 | 1,710 | 1,691 | 1,695 | 145,900 |
| 2018/06/07 | 1,690 | 1,708 | 1,681 | 1,705 | 123,300 |
| 2018/06/06 | 1,661 | 1,680 | 1,645 | 1,680 | 180,800 |
| 2018/06/05 | 1,670 | 1,698 | 1,630 | 1,695 | 248,300 |
| 2018/06/04 | 1,660 | 1,680 | 1,655 | 1,673 | 227,800 |
| 2018/06/01 | 1,634 | 1,650 | 1,618 | 1,643 | 148,400 |
| 2018/05/31 | 1,649 | 1,661 | 1,614 | 1,638 | 573,500 |
| 2018/05/30 | 1,618 | 1,640 | 1,607 | 1,627 | 311,600 |
| 2018/05/29 | 1,689 | 1,691 | 1,664 | 1,679 | 143,600 |
| 2018/05/28 | 1,723 | 1,724 | 1,693 | 1,701 | 160,300 |
| 2018/05/25 | 1,670 | 1,695 | 1,662 | 1,688 | 125,700 |
| 2018/05/24 | 1,708 | 1,719 | 1,672 | 1,687 | 118,200 |
| 2018/05/23 | 1,676 | 1,707 | 1,673 | 1,692 | 124,500 |
| 2018/05/22 | 1,709 | 1,710 | 1,680 | 1,690 | 125,800 |
| 2018/05/21 | 1,726 | 1,734 | 1,704 | 1,706 | 143,800 |
| 2018/05/18 | 1,725 | 1,735 | 1,702 | 1,731 | 163,000 |
| 2018/05/17 | 1,730 | 1,742 | 1,716 | 1,738 | 237,400 |
| 2018/05/16 | 1,732 | 1,754 | 1,715 | 1,721 | 237,700 |
| 2018/05/15 | 1,739 | 1,771 | 1,724 | 1,727 | 367,200 |
| 2018/05/14 | 1,716 | 1,740 | 1,681 | 1,735 | 381,300 |
| 2018/05/11 | 1,689 | 1,738 | 1,681 | 1,729 | 487,500 |
| 2018/05/10 | 1,638 | 1,704 | 1,636 | 1,690 | 365,100 |
| 2018/05/09 | 1,599 | 1,648 | 1,563 | 1,646 | 576,200 |
| 2018/05/08 | 1,550 | 1,582 | 1,527 | 1,578 | 332,300 |
| 2018/05/07 | 1,528 | 1,531 | 1,503 | 1,524 | 114,300 |
| 2018/05/02 | 1,540 | 1,594 | 1,532 | 1,535 | 224,900 |
| 2018/05/01 | 1,480 | 1,524 | 1,477 | 1,520 | 172,200 |
| 2018/04/27 | 1,493 | 1,493 | 1,474 | 1,484 | 184,100 |
| 2018/04/26 | 1,509 | 1,511 | 1,474 | 1,491 | 188,900 |
| 2018/04/25 | 1,500 | 1,503 | 1,475 | 1,497 | 135,300 |
| 2018/04/24 | 1,522 | 1,530 | 1,507 | 1,510 | 144,400 |
| 2018/04/23 | 1,499 | 1,519 | 1,492 | 1,499 | 99,000 |
| 2018/04/20 | 1,517 | 1,529 | 1,510 | 1,517 | 117,800 |
| 2018/04/19 | 1,526 | 1,529 | 1,504 | 1,524 | 127,900 |
| 2018/04/18 | 1,492 | 1,529 | 1,490 | 1,527 | 161,200 |
| 2018/04/17 | 1,487 | 1,495 | 1,469 | 1,481 | 112,100 |
| 2018/04/16 | 1,482 | 1,493 | 1,471 | 1,490 | 117,600 |
| 2018/04/13 | 1,482 | 1,484 | 1,442 | 1,466 | 147,500 |
| 2018/04/12 | 1,497 | 1,502 | 1,470 | 1,473 | 165,600 |
| 2018/04/11 | 1,509 | 1,509 | 1,474 | 1,490 | 266,000 |
| 2018/04/10 | 1,498 | 1,505 | 1,476 | 1,492 | 105,000 |
| 2018/04/09 | 1,452 | 1,508 | 1,452 | 1,505 | 273,400 |
| 2018/04/06 | 1,440 | 1,468 | 1,437 | 1,460 | 152,200 |
| 2018/04/05 | 1,454 | 1,463 | 1,434 | 1,440 | 285,800 |
| 2018/04/04 | 1,422 | 1,446 | 1,419 | 1,441 | 169,400 |
| 2018/04/03 | 1,412 | 1,429 | 1,406 | 1,417 | 162,200 |
| 2018/04/02 | 1,459 | 1,464 | 1,439 | 1,439 | 162,400 |
| 2018/03/30 | 1,452 | 1,456 | 1,426 | 1,450 | 220,300 |
| 2018/03/29 | 1,433 | 1,461 | 1,421 | 1,439 | 145,600 |
| 2018/03/28 | 1,406 | 1,416 | 1,385 | 1,414 | 244,800 |
| 2018/03/27 | 1,420 | 1,444 | 1,410 | 1,442 | 201,100 |
| 2018/03/26 | 1,381 | 1,394 | 1,358 | 1,387 | 132,700 |
| 2018/03/23 | 1,438 | 1,462 | 1,403 | 1,407 | 280,400 |
| 2018/03/22 | 1,458 | 1,493 | 1,448 | 1,490 | 212,900 |
| 2018/03/20 | 1,422 | 1,468 | 1,416 | 1,460 | 259,700 |
| 2018/03/19 | 1,430 | 1,448 | 1,421 | 1,435 | 166,500 |
| 2018/03/16 | 1,482 | 1,482 | 1,440 | 1,444 | 299,700 |
| 2018/03/15 | 1,522 | 1,543 | 1,461 | 1,478 | 503,000 |
| 2018/03/14 | 1,458 | 1,468 | 1,440 | 1,456 | 253,800 |
| 2018/03/13 | 1,450 | 1,477 | 1,446 | 1,477 | 186,100 |
| 2018/03/12 | 1,476 | 1,477 | 1,445 | 1,456 | 185,500 |
| 2018/03/09 | 1,486 | 1,490 | 1,452 | 1,464 | 222,100 |
| 2018/03/08 | 1,465 | 1,481 | 1,464 | 1,479 | 225,000 |
| 2018/03/07 | 1,468 | 1,477 | 1,452 | 1,454 | 186,300 |
| 2018/03/06 | 1,441 | 1,480 | 1,433 | 1,469 | 338,600 |
| 2018/03/05 | 1,422 | 1,444 | 1,416 | 1,432 | 212,000 |
| 2018/03/02 | 1,409 | 1,452 | 1,399 | 1,442 | 384,100 |
| 2018/03/01 | 1,472 | 1,480 | 1,443 | 1,449 | 222,800 |
| 2018/02/28 | 1,508 | 1,519 | 1,487 | 1,487 | 248,900 |
| 2018/02/27 | 1,511 | 1,520 | 1,491 | 1,519 | 223,600 |
| 2018/02/26 | 1,509 | 1,518 | 1,488 | 1,512 | 168,800 |
| 2018/02/23 | 1,497 | 1,510 | 1,486 | 1,506 | 178,600 |
| 2018/02/22 | 1,478 | 1,523 | 1,475 | 1,499 | 451,500 |
| 2018/02/21 | 1,451 | 1,480 | 1,443 | 1,475 | 311,400 |
| 2018/02/20 | 1,453 | 1,458 | 1,428 | 1,452 | 196,900 |
| 2018/02/19 | 1,425 | 1,454 | 1,407 | 1,453 | 243,600 |
| 2018/02/16 | 1,361 | 1,411 | 1,361 | 1,400 | 313,200 |
| 2018/02/15 | 1,326 | 1,369 | 1,303 | 1,354 | 361,800 |
| 2018/02/14 | 1,344 | 1,349 | 1,314 | 1,333 | 425,000 |
| 2018/02/13 | 1,355 | 1,376 | 1,339 | 1,354 | 370,400 |
| 2018/02/09 | 1,332 | 1,339 | 1,320 | 1,334 | 383,600 |
| 2018/02/08 | 1,374 | 1,390 | 1,361 | 1,375 | 300,100 |
| 2018/02/07 | 1,436 | 1,453 | 1,375 | 1,376 | 504,400 |
| 2018/02/06 | 1,422 | 1,463 | 1,386 | 1,408 | 639,100 |
| 2018/02/05 | 1,498 | 1,500 | 1,419 | 1,444 | 961,500 |
| 2018/02/02 | 1,550 | 1,582 | 1,538 | 1,577 | 292,900 |
| 2018/02/01 | 1,533 | 1,578 | 1,529 | 1,575 | 205,000 |
| 2018/01/31 | 1,543 | 1,565 | 1,521 | 1,522 | 354,400 |
| 2018/01/30 | 1,587 | 1,603 | 1,558 | 1,562 | 231,800 |
| 2018/01/29 | 1,579 | 1,594 | 1,566 | 1,584 | 159,000 |
| 2018/01/26 | 1,559 | 1,577 | 1,557 | 1,561 | 161,800 |
| 2018/01/25 | 1,558 | 1,564 | 1,547 | 1,548 | 161,000 |
| 2018/01/24 | 1,567 | 1,576 | 1,556 | 1,559 | 159,400 |
| 2018/01/23 | 1,595 | 1,600 | 1,566 | 1,571 | 176,400 |
| 2018/01/22 | 1,580 | 1,600 | 1,555 | 1,584 | 559,400 |
| 2018/01/19 | 1,532 | 1,557 | 1,532 | 1,545 | 243,400 |
| 2018/01/18 | 1,554 | 1,563 | 1,518 | 1,521 | 481,000 |
| 2018/01/17 | 1,554 | 1,566 | 1,548 | 1,552 | 199,000 |
| 2018/01/16 | 1,568 | 1,587 | 1,556 | 1,561 | 361,200 |
| 2018/01/15 | 1,579 | 1,591 | 1,548 | 1,578 | 412,900 |
| 2018/01/12 | 1,587 | 1,600 | 1,558 | 1,575 | 592,600 |
| 2018/01/11 | 1,604 | 1,615 | 1,585 | 1,591 | 465,800 |
| 2018/01/10 | 1,627 | 1,637 | 1,612 | 1,627 | 386,800 |
| 2018/01/09 | 1,655 | 1,659 | 1,625 | 1,641 | 444,300 |
| 2018/01/05 | 1,649 | 1,662 | 1,632 | 1,659 | 301,900 |
| 2018/01/04 | 1,666 | 1,666 | 1,616 | 1,636 | 340,400 |