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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,126 | 1,127 | 1,105 | 1,114 | 228,200 |
| 2019/12/27 | 1,148 | 1,152 | 1,132 | 1,138 | 227,400 |
| 2019/12/26 | 1,110 | 1,134 | 1,108 | 1,129 | 327,700 |
| 2019/12/25 | 1,093 | 1,107 | 1,080 | 1,095 | 223,900 |
| 2019/12/24 | 1,056 | 1,069 | 1,056 | 1,063 | 134,000 |
| 2019/12/23 | 1,061 | 1,063 | 1,047 | 1,048 | 76,800 |
| 2019/12/20 | 1,066 | 1,067 | 1,057 | 1,060 | 251,500 |
| 2019/12/19 | 1,071 | 1,076 | 1,061 | 1,066 | 135,900 |
| 2019/12/18 | 1,083 | 1,087 | 1,070 | 1,072 | 167,200 |
| 2019/12/17 | 1,098 | 1,098 | 1,085 | 1,091 | 135,200 |
| 2019/12/16 | 1,090 | 1,098 | 1,085 | 1,090 | 174,900 |
| 2019/12/13 | 1,109 | 1,110 | 1,094 | 1,096 | 256,200 |
| 2019/12/12 | 1,086 | 1,088 | 1,067 | 1,082 | 141,400 |
| 2019/12/11 | 1,086 | 1,093 | 1,073 | 1,077 | 172,300 |
| 2019/12/10 | 1,081 | 1,088 | 1,074 | 1,082 | 151,100 |
| 2019/12/09 | 1,073 | 1,083 | 1,068 | 1,079 | 125,600 |
| 2019/12/06 | 1,059 | 1,069 | 1,056 | 1,062 | 173,400 |
| 2019/12/05 | 1,074 | 1,074 | 1,059 | 1,068 | 126,900 |
| 2019/12/04 | 1,057 | 1,073 | 1,048 | 1,071 | 178,400 |
| 2019/12/03 | 1,063 | 1,071 | 1,053 | 1,060 | 211,900 |
| 2019/12/02 | 1,095 | 1,103 | 1,078 | 1,080 | 216,600 |
| 2019/11/29 | 1,088 | 1,098 | 1,078 | 1,085 | 208,100 |
| 2019/11/28 | 1,085 | 1,091 | 1,076 | 1,082 | 146,100 |
| 2019/11/27 | 1,054 | 1,084 | 1,054 | 1,081 | 139,200 |
| 2019/11/26 | 1,068 | 1,070 | 1,052 | 1,055 | 174,100 |
| 2019/11/25 | 1,079 | 1,081 | 1,064 | 1,067 | 118,400 |
| 2019/11/22 | 1,060 | 1,080 | 1,056 | 1,067 | 99,200 |
| 2019/11/21 | 1,056 | 1,062 | 1,037 | 1,062 | 120,500 |
| 2019/11/20 | 1,060 | 1,063 | 1,047 | 1,055 | 88,600 |
| 2019/11/19 | 1,064 | 1,074 | 1,054 | 1,064 | 74,300 |
| 2019/11/18 | 1,070 | 1,077 | 1,058 | 1,067 | 77,700 |
| 2019/11/15 | 1,056 | 1,076 | 1,051 | 1,074 | 123,500 |
| 2019/11/14 | 1,062 | 1,078 | 1,041 | 1,049 | 191,700 |
| 2019/11/13 | 1,070 | 1,070 | 1,052 | 1,058 | 146,100 |
| 2019/11/12 | 1,066 | 1,076 | 1,062 | 1,069 | 205,900 |
| 2019/11/11 | 1,085 | 1,109 | 1,082 | 1,085 | 293,000 |
| 2019/11/08 | 1,087 | 1,104 | 1,069 | 1,074 | 357,200 |
| 2019/11/07 | 1,062 | 1,077 | 1,049 | 1,064 | 258,000 |
| 2019/11/06 | 1,040 | 1,054 | 1,020 | 1,053 | 342,500 |
| 2019/11/05 | 1,060 | 1,077 | 1,048 | 1,073 | 191,000 |
| 2019/11/01 | 1,080 | 1,080 | 1,050 | 1,064 | 137,700 |
| 2019/10/31 | 1,080 | 1,097 | 1,071 | 1,092 | 183,300 |
| 2019/10/30 | 1,081 | 1,084 | 1,065 | 1,074 | 152,600 |
| 2019/10/29 | 1,103 | 1,115 | 1,077 | 1,078 | 231,400 |
| 2019/10/28 | 1,069 | 1,090 | 1,055 | 1,087 | 354,300 |
| 2019/10/25 | 1,075 | 1,075 | 1,054 | 1,065 | 113,100 |
| 2019/10/24 | 1,070 | 1,077 | 1,061 | 1,072 | 106,300 |
| 2019/10/23 | 1,069 | 1,071 | 1,039 | 1,059 | 174,300 |
| 2019/10/21 | 1,064 | 1,076 | 1,062 | 1,070 | 176,000 |
| 2019/10/18 | 1,070 | 1,078 | 1,053 | 1,058 | 128,100 |
| 2019/10/17 | 1,056 | 1,071 | 1,045 | 1,064 | 202,900 |
| 2019/10/16 | 1,075 | 1,075 | 1,049 | 1,056 | 233,500 |
| 2019/10/15 | 1,075 | 1,075 | 1,051 | 1,058 | 167,200 |
| 2019/10/11 | 1,047 | 1,052 | 1,035 | 1,052 | 141,900 |
| 2019/10/10 | 1,053 | 1,059 | 1,025 | 1,040 | 182,400 |
| 2019/10/09 | 1,054 | 1,055 | 1,035 | 1,052 | 115,700 |
| 2019/10/08 | 1,066 | 1,076 | 1,053 | 1,066 | 115,200 |
| 2019/10/07 | 1,055 | 1,057 | 1,034 | 1,056 | 105,400 |
| 2019/10/04 | 1,028 | 1,050 | 1,016 | 1,048 | 166,600 |
| 2019/10/03 | 1,033 | 1,033 | 1,011 | 1,032 | 195,200 |
| 2019/10/02 | 1,049 | 1,059 | 1,048 | 1,058 | 124,200 |
| 2019/10/01 | 1,049 | 1,059 | 1,049 | 1,055 | 117,100 |
| 2019/09/30 | 1,049 | 1,053 | 1,035 | 1,053 | 207,400 |
| 2019/09/27 | 1,081 | 1,081 | 1,042 | 1,059 | 201,300 |
| 2019/09/26 | 1,119 | 1,119 | 1,086 | 1,090 | 252,400 |
| 2019/09/25 | 1,087 | 1,103 | 1,078 | 1,100 | 203,300 |
| 2019/09/24 | 1,101 | 1,106 | 1,090 | 1,096 | 184,600 |
| 2019/09/20 | 1,126 | 1,128 | 1,110 | 1,117 | 160,800 |
| 2019/09/19 | 1,099 | 1,120 | 1,099 | 1,110 | 146,000 |
| 2019/09/18 | 1,098 | 1,099 | 1,077 | 1,092 | 140,800 |
| 2019/09/17 | 1,118 | 1,118 | 1,086 | 1,092 | 193,600 |
| 2019/09/13 | 1,101 | 1,101 | 1,085 | 1,100 | 227,000 |
| 2019/09/12 | 1,105 | 1,117 | 1,094 | 1,095 | 261,100 |
| 2019/09/11 | 1,090 | 1,104 | 1,083 | 1,097 | 271,800 |
| 2019/09/10 | 1,104 | 1,104 | 1,085 | 1,088 | 118,800 |
| 2019/09/09 | 1,088 | 1,104 | 1,088 | 1,104 | 92,300 |
| 2019/09/06 | 1,090 | 1,096 | 1,088 | 1,091 | 121,100 |
| 2019/09/05 | 1,068 | 1,089 | 1,064 | 1,083 | 160,800 |
| 2019/09/04 | 1,052 | 1,060 | 1,048 | 1,054 | 149,200 |
| 2019/09/03 | 1,042 | 1,061 | 1,041 | 1,056 | 92,100 |
| 2019/09/02 | 1,038 | 1,051 | 1,037 | 1,039 | 94,000 |
| 2019/08/30 | 1,020 | 1,047 | 1,018 | 1,045 | 343,900 |
| 2019/08/29 | 1,007 | 1,013 | 1,002 | 1,011 | 159,400 |
| 2019/08/28 | 995 | 1,007 | 987 | 1,000 | 160,400 |
| 2019/08/27 | 996 | 996 | 980 | 993 | 290,900 |
| 2019/08/26 | 1,000 | 1,008 | 977 | 988 | 362,500 |
| 2019/08/23 | 1,017 | 1,033 | 1,014 | 1,028 | 232,400 |
| 2019/08/22 | 1,027 | 1,029 | 1,008 | 1,016 | 191,900 |
| 2019/08/21 | 1,043 | 1,043 | 1,027 | 1,033 | 215,400 |
| 2019/08/20 | 1,062 | 1,071 | 1,058 | 1,063 | 79,100 |
| 2019/08/19 | 1,063 | 1,071 | 1,055 | 1,064 | 119,500 |
| 2019/08/16 | 1,065 | 1,070 | 1,050 | 1,062 | 240,600 |
| 2019/08/15 | 1,055 | 1,084 | 1,050 | 1,079 | 166,900 |
| 2019/08/14 | 1,062 | 1,069 | 1,059 | 1,069 | 118,300 |
| 2019/08/13 | 1,060 | 1,063 | 1,043 | 1,053 | 178,800 |
| 2019/08/09 | 1,077 | 1,077 | 1,061 | 1,075 | 182,800 |
| 2019/08/08 | 1,061 | 1,071 | 1,046 | 1,071 | 151,500 |
| 2019/08/07 | 1,054 | 1,073 | 1,047 | 1,067 | 270,700 |
| 2019/08/06 | 1,018 | 1,066 | 1,007 | 1,061 | 428,800 |
| 2019/08/05 | 1,048 | 1,059 | 1,029 | 1,045 | 383,500 |
| 2019/08/02 | 1,060 | 1,071 | 1,042 | 1,050 | 378,900 |
| 2019/08/01 | 1,070 | 1,076 | 1,067 | 1,071 | 122,900 |
| 2019/07/31 | 1,048 | 1,081 | 1,048 | 1,068 | 278,500 |
| 2019/07/30 | 1,024 | 1,054 | 1,017 | 1,053 | 185,800 |
| 2019/07/29 | 1,033 | 1,033 | 1,016 | 1,024 | 83,300 |
| 2019/07/26 | 1,035 | 1,037 | 1,024 | 1,034 | 83,400 |
| 2019/07/25 | 1,038 | 1,044 | 1,023 | 1,038 | 151,900 |
| 2019/07/24 | 1,054 | 1,054 | 1,039 | 1,045 | 119,800 |
| 2019/07/23 | 1,032 | 1,050 | 1,025 | 1,049 | 99,900 |
| 2019/07/22 | 1,030 | 1,037 | 1,020 | 1,032 | 109,800 |
| 2019/07/19 | 1,008 | 1,034 | 998 | 1,030 | 168,600 |
| 2019/07/18 | 1,029 | 1,035 | 994 | 997 | 221,500 |
| 2019/07/17 | 1,057 | 1,058 | 1,034 | 1,039 | 154,100 |
| 2019/07/16 | 1,065 | 1,075 | 1,061 | 1,066 | 177,600 |
| 2019/07/12 | 1,074 | 1,076 | 1,063 | 1,072 | 104,300 |
| 2019/07/11 | 1,059 | 1,077 | 1,059 | 1,075 | 87,900 |
| 2019/07/10 | 1,052 | 1,066 | 1,049 | 1,059 | 132,200 |
| 2019/07/09 | 1,076 | 1,081 | 1,063 | 1,066 | 99,900 |
| 2019/07/08 | 1,088 | 1,088 | 1,065 | 1,069 | 172,600 |
| 2019/07/05 | 1,099 | 1,100 | 1,079 | 1,083 | 151,600 |
| 2019/07/04 | 1,090 | 1,110 | 1,081 | 1,103 | 191,800 |
| 2019/07/03 | 1,090 | 1,096 | 1,081 | 1,095 | 162,900 |
| 2019/07/02 | 1,091 | 1,103 | 1,084 | 1,099 | 116,100 |
| 2019/07/01 | 1,097 | 1,097 | 1,073 | 1,096 | 209,500 |
| 2019/06/28 | 1,054 | 1,091 | 1,053 | 1,075 | 376,800 |
| 2019/06/27 | 1,019 | 1,043 | 1,016 | 1,040 | 174,500 |
| 2019/06/26 | 1,036 | 1,042 | 1,016 | 1,034 | 238,100 |
| 2019/06/25 | 1,049 | 1,052 | 1,038 | 1,040 | 137,000 |
| 2019/06/24 | 1,047 | 1,062 | 1,045 | 1,061 | 88,200 |
| 2019/06/21 | 1,062 | 1,069 | 1,041 | 1,046 | 399,500 |
| 2019/06/20 | 1,052 | 1,070 | 1,051 | 1,067 | 301,600 |
| 2019/06/19 | 1,029 | 1,054 | 1,024 | 1,051 | 269,000 |
| 2019/06/18 | 1,031 | 1,043 | 1,009 | 1,013 | 204,400 |
| 2019/06/17 | 1,051 | 1,051 | 1,023 | 1,024 | 165,700 |
| 2019/06/14 | 1,046 | 1,058 | 1,038 | 1,056 | 120,800 |
| 2019/06/13 | 1,043 | 1,050 | 1,030 | 1,042 | 173,900 |
| 2019/06/12 | 1,055 | 1,065 | 1,046 | 1,049 | 150,800 |
| 2019/06/11 | 1,069 | 1,075 | 1,053 | 1,068 | 130,600 |
| 2019/06/10 | 1,058 | 1,080 | 1,055 | 1,075 | 153,400 |
| 2019/06/07 | 1,064 | 1,068 | 1,050 | 1,058 | 230,000 |
| 2019/06/06 | 1,063 | 1,071 | 1,054 | 1,061 | 157,100 |
| 2019/06/05 | 1,067 | 1,079 | 1,055 | 1,069 | 113,300 |
| 2019/06/04 | 1,039 | 1,048 | 1,032 | 1,047 | 131,100 |
| 2019/06/03 | 1,042 | 1,056 | 1,030 | 1,037 | 107,500 |
| 2019/05/31 | 1,052 | 1,069 | 1,031 | 1,065 | 287,000 |
| 2019/05/30 | 1,077 | 1,081 | 1,065 | 1,072 | 163,600 |
| 2019/05/29 | 1,075 | 1,097 | 1,068 | 1,081 | 110,700 |
| 2019/05/28 | 1,087 | 1,101 | 1,079 | 1,091 | 126,700 |
| 2019/05/27 | 1,103 | 1,105 | 1,082 | 1,089 | 96,600 |
| 2019/05/24 | 1,079 | 1,110 | 1,073 | 1,107 | 145,800 |
| 2019/05/23 | 1,101 | 1,113 | 1,095 | 1,098 | 121,900 |
| 2019/05/22 | 1,125 | 1,129 | 1,101 | 1,110 | 109,900 |
| 2019/05/21 | 1,122 | 1,144 | 1,122 | 1,128 | 92,200 |
| 2019/05/20 | 1,145 | 1,161 | 1,132 | 1,136 | 101,600 |
| 2019/05/17 | 1,150 | 1,150 | 1,135 | 1,148 | 132,300 |
| 2019/05/16 | 1,108 | 1,140 | 1,105 | 1,134 | 323,800 |
| 2019/05/15 | 1,128 | 1,129 | 1,085 | 1,105 | 266,800 |
| 2019/05/14 | 1,074 | 1,118 | 1,074 | 1,115 | 204,500 |
| 2019/05/13 | 1,090 | 1,121 | 1,083 | 1,095 | 396,900 |
| 2019/05/10 | 1,064 | 1,086 | 1,057 | 1,081 | 236,500 |
| 2019/05/09 | 1,054 | 1,097 | 1,051 | 1,052 | 404,200 |
| 2019/05/08 | 1,110 | 1,154 | 1,078 | 1,144 | 491,300 |
| 2019/05/07 | 1,131 | 1,177 | 1,131 | 1,140 | 324,400 |
| 2019/04/26 | 1,111 | 1,124 | 1,081 | 1,120 | 171,500 |
| 2019/04/25 | 1,098 | 1,115 | 1,083 | 1,110 | 170,800 |
| 2019/04/24 | 1,115 | 1,115 | 1,072 | 1,089 | 598,300 |
| 2019/04/23 | 1,056 | 1,129 | 1,042 | 1,126 | 814,900 |
| 2019/04/22 | 1,166 | 1,177 | 1,155 | 1,176 | 53,500 |
| 2019/04/19 | 1,189 | 1,194 | 1,166 | 1,168 | 43,200 |
| 2019/04/18 | 1,196 | 1,200 | 1,172 | 1,176 | 98,700 |
| 2019/04/17 | 1,188 | 1,202 | 1,188 | 1,195 | 86,000 |
| 2019/04/16 | 1,199 | 1,212 | 1,189 | 1,195 | 89,400 |
| 2019/04/15 | 1,189 | 1,212 | 1,189 | 1,204 | 165,600 |
| 2019/04/12 | 1,165 | 1,170 | 1,151 | 1,163 | 150,400 |
| 2019/04/11 | 1,170 | 1,172 | 1,164 | 1,169 | 89,900 |
| 2019/04/10 | 1,140 | 1,163 | 1,136 | 1,163 | 112,900 |
| 2019/04/09 | 1,163 | 1,168 | 1,147 | 1,159 | 131,700 |
| 2019/04/08 | 1,196 | 1,199 | 1,175 | 1,176 | 156,600 |
| 2019/04/05 | 1,185 | 1,192 | 1,177 | 1,187 | 155,900 |
| 2019/04/04 | 1,210 | 1,210 | 1,186 | 1,190 | 80,500 |
| 2019/04/03 | 1,188 | 1,208 | 1,180 | 1,206 | 140,200 |
| 2019/04/02 | 1,206 | 1,208 | 1,174 | 1,180 | 133,600 |
| 2019/04/01 | 1,184 | 1,206 | 1,184 | 1,195 | 215,000 |
| 2019/03/29 | 1,150 | 1,174 | 1,150 | 1,159 | 215,100 |
| 2019/03/28 | 1,152 | 1,163 | 1,133 | 1,144 | 256,500 |
| 2019/03/27 | 1,162 | 1,171 | 1,150 | 1,170 | 209,100 |
| 2019/03/26 | 1,132 | 1,171 | 1,125 | 1,171 | 442,600 |
| 2019/03/25 | 1,126 | 1,129 | 1,109 | 1,126 | 348,700 |
| 2019/03/22 | 1,142 | 1,162 | 1,137 | 1,161 | 555,000 |
| 2019/03/20 | 1,137 | 1,144 | 1,128 | 1,139 | 387,900 |
| 2019/03/19 | 1,139 | 1,139 | 1,114 | 1,129 | 207,900 |
| 2019/03/18 | 1,147 | 1,150 | 1,128 | 1,139 | 267,900 |
| 2019/03/15 | 1,126 | 1,156 | 1,124 | 1,142 | 349,900 |
| 2019/03/14 | 1,167 | 1,168 | 1,140 | 1,145 | 351,500 |
| 2019/03/13 | 1,165 | 1,175 | 1,150 | 1,155 | 240,800 |
| 2019/03/12 | 1,177 | 1,194 | 1,164 | 1,178 | 281,800 |
| 2019/03/11 | 1,172 | 1,176 | 1,153 | 1,164 | 288,000 |
| 2019/03/08 | 1,205 | 1,212 | 1,167 | 1,172 | 356,100 |
| 2019/03/07 | 1,250 | 1,254 | 1,221 | 1,235 | 220,800 |
| 2019/03/06 | 1,270 | 1,274 | 1,254 | 1,255 | 168,200 |
| 2019/03/05 | 1,296 | 1,296 | 1,271 | 1,277 | 249,400 |
| 2019/03/04 | 1,306 | 1,313 | 1,291 | 1,311 | 151,000 |
| 2019/03/01 | 1,310 | 1,315 | 1,292 | 1,298 | 106,800 |
| 2019/02/28 | 1,297 | 1,323 | 1,288 | 1,312 | 228,700 |
| 2019/02/27 | 1,301 | 1,306 | 1,290 | 1,294 | 257,700 |
| 2019/02/26 | 1,311 | 1,320 | 1,305 | 1,307 | 136,800 |
| 2019/02/25 | 1,312 | 1,318 | 1,301 | 1,315 | 113,200 |
| 2019/02/22 | 1,311 | 1,316 | 1,298 | 1,311 | 90,300 |
| 2019/02/21 | 1,291 | 1,316 | 1,275 | 1,306 | 145,500 |
| 2019/02/20 | 1,294 | 1,313 | 1,291 | 1,310 | 177,600 |
| 2019/02/19 | 1,342 | 1,353 | 1,309 | 1,320 | 152,200 |
| 2019/02/18 | 1,348 | 1,355 | 1,322 | 1,343 | 128,200 |
| 2019/02/15 | 1,283 | 1,313 | 1,269 | 1,311 | 227,300 |
| 2019/02/14 | 1,327 | 1,346 | 1,293 | 1,304 | 229,000 |
| 2019/02/13 | 1,310 | 1,341 | 1,302 | 1,324 | 239,300 |
| 2019/02/12 | 1,255 | 1,302 | 1,252 | 1,300 | 268,100 |
| 2019/02/08 | 1,244 | 1,251 | 1,209 | 1,246 | 410,900 |
| 2019/02/07 | 1,282 | 1,309 | 1,262 | 1,270 | 452,300 |
| 2019/02/06 | 1,265 | 1,295 | 1,234 | 1,273 | 905,200 |
| 2019/02/05 | 1,424 | 1,428 | 1,400 | 1,405 | 172,200 |
| 2019/02/04 | 1,408 | 1,443 | 1,403 | 1,439 | 187,400 |
| 2019/02/01 | 1,403 | 1,417 | 1,393 | 1,394 | 121,900 |
| 2019/01/31 | 1,416 | 1,426 | 1,398 | 1,401 | 139,900 |
| 2019/01/30 | 1,415 | 1,418 | 1,394 | 1,394 | 273,600 |
| 2019/01/29 | 1,411 | 1,418 | 1,398 | 1,413 | 123,900 |
| 2019/01/28 | 1,425 | 1,433 | 1,414 | 1,417 | 133,800 |
| 2019/01/25 | 1,401 | 1,431 | 1,401 | 1,414 | 239,300 |
| 2019/01/24 | 1,422 | 1,441 | 1,419 | 1,431 | 69,700 |
| 2019/01/23 | 1,412 | 1,441 | 1,410 | 1,430 | 117,200 |
| 2019/01/22 | 1,450 | 1,455 | 1,422 | 1,428 | 103,400 |
| 2019/01/21 | 1,452 | 1,458 | 1,423 | 1,432 | 107,000 |
| 2019/01/18 | 1,426 | 1,445 | 1,421 | 1,432 | 137,600 |
| 2019/01/17 | 1,415 | 1,434 | 1,400 | 1,418 | 144,200 |
| 2019/01/16 | 1,415 | 1,425 | 1,397 | 1,410 | 177,300 |
| 2019/01/15 | 1,389 | 1,410 | 1,383 | 1,404 | 246,800 |
| 2019/01/11 | 1,416 | 1,429 | 1,383 | 1,389 | 297,200 |
| 2019/01/10 | 1,386 | 1,388 | 1,359 | 1,367 | 175,000 |
| 2019/01/09 | 1,412 | 1,433 | 1,390 | 1,394 | 137,000 |
| 2019/01/08 | 1,401 | 1,455 | 1,390 | 1,395 | 260,100 |
| 2019/01/07 | 1,387 | 1,395 | 1,357 | 1,364 | 268,800 |
| 2019/01/04 | 1,388 | 1,399 | 1,338 | 1,350 | 308,100 |