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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,284 | 1,296 | 1,278 | 1,286 | 130,600 |
| 2021/12/29 | 1,290 | 1,290 | 1,263 | 1,276 | 339,600 |
| 2021/12/28 | 1,286 | 1,297 | 1,278 | 1,291 | 150,500 |
| 2021/12/27 | 1,274 | 1,286 | 1,266 | 1,279 | 130,400 |
| 2021/12/24 | 1,281 | 1,297 | 1,278 | 1,283 | 108,300 |
| 2021/12/23 | 1,287 | 1,290 | 1,281 | 1,285 | 64,300 |
| 2021/12/22 | 1,288 | 1,288 | 1,273 | 1,276 | 92,100 |
| 2021/12/21 | 1,298 | 1,298 | 1,275 | 1,287 | 135,700 |
| 2021/12/20 | 1,300 | 1,302 | 1,268 | 1,280 | 139,400 |
| 2021/12/17 | 1,337 | 1,337 | 1,309 | 1,316 | 202,200 |
| 2021/12/16 | 1,338 | 1,344 | 1,329 | 1,333 | 132,500 |
| 2021/12/15 | 1,328 | 1,355 | 1,328 | 1,337 | 162,800 |
| 2021/12/14 | 1,342 | 1,362 | 1,335 | 1,338 | 191,600 |
| 2021/12/13 | 1,350 | 1,350 | 1,327 | 1,333 | 177,500 |
| 2021/12/10 | 1,346 | 1,355 | 1,331 | 1,335 | 146,200 |
| 2021/12/09 | 1,356 | 1,369 | 1,340 | 1,340 | 168,300 |
| 2021/12/08 | 1,357 | 1,377 | 1,354 | 1,360 | 280,100 |
| 2021/12/07 | 1,328 | 1,361 | 1,314 | 1,357 | 244,100 |
| 2021/12/06 | 1,307 | 1,315 | 1,289 | 1,298 | 130,200 |
| 2021/12/03 | 1,265 | 1,287 | 1,261 | 1,286 | 154,400 |
| 2021/12/02 | 1,248 | 1,277 | 1,248 | 1,262 | 204,700 |
| 2021/12/01 | 1,271 | 1,276 | 1,251 | 1,259 | 299,700 |
| 2021/11/30 | 1,299 | 1,317 | 1,273 | 1,275 | 431,500 |
| 2021/11/29 | 1,279 | 1,293 | 1,268 | 1,269 | 230,100 |
| 2021/11/26 | 1,319 | 1,322 | 1,293 | 1,295 | 186,800 |
| 2021/11/25 | 1,321 | 1,326 | 1,305 | 1,320 | 109,600 |
| 2021/11/24 | 1,352 | 1,357 | 1,320 | 1,328 | 188,100 |
| 2021/11/22 | 1,327 | 1,332 | 1,312 | 1,326 | 169,100 |
| 2021/11/19 | 1,326 | 1,348 | 1,317 | 1,335 | 222,700 |
| 2021/11/18 | 1,330 | 1,347 | 1,321 | 1,325 | 285,800 |
| 2021/11/17 | 1,341 | 1,359 | 1,328 | 1,329 | 288,400 |
| 2021/11/16 | 1,359 | 1,385 | 1,349 | 1,356 | 193,300 |
| 2021/11/15 | 1,382 | 1,395 | 1,364 | 1,366 | 161,800 |
| 2021/11/12 | 1,367 | 1,403 | 1,363 | 1,386 | 305,300 |
| 2021/11/11 | 1,376 | 1,414 | 1,368 | 1,394 | 315,300 |
| 2021/11/10 | 1,371 | 1,399 | 1,368 | 1,375 | 269,200 |
| 2021/11/09 | 1,361 | 1,383 | 1,350 | 1,360 | 343,300 |
| 2021/11/08 | 1,371 | 1,416 | 1,360 | 1,378 | 495,200 |
| 2021/11/05 | 1,487 | 1,490 | 1,351 | 1,401 | 575,900 |
| 2021/11/04 | 1,488 | 1,506 | 1,458 | 1,498 | 302,000 |
| 2021/11/02 | 1,515 | 1,521 | 1,475 | 1,477 | 199,000 |
| 2021/11/01 | 1,530 | 1,532 | 1,510 | 1,527 | 156,000 |
| 2021/10/29 | 1,480 | 1,516 | 1,480 | 1,498 | 173,200 |
| 2021/10/28 | 1,492 | 1,508 | 1,478 | 1,494 | 166,500 |
| 2021/10/27 | 1,498 | 1,511 | 1,484 | 1,503 | 144,600 |
| 2021/10/26 | 1,500 | 1,509 | 1,480 | 1,483 | 204,500 |
| 2021/10/25 | 1,490 | 1,524 | 1,489 | 1,501 | 184,200 |
| 2021/10/22 | 1,517 | 1,531 | 1,503 | 1,510 | 82,800 |
| 2021/10/21 | 1,520 | 1,545 | 1,508 | 1,523 | 110,700 |
| 2021/10/20 | 1,577 | 1,581 | 1,524 | 1,530 | 114,800 |
| 2021/10/19 | 1,560 | 1,570 | 1,553 | 1,564 | 79,800 |
| 2021/10/18 | 1,579 | 1,590 | 1,561 | 1,573 | 90,600 |
| 2021/10/15 | 1,563 | 1,583 | 1,550 | 1,580 | 112,800 |
| 2021/10/14 | 1,543 | 1,545 | 1,514 | 1,543 | 158,800 |
| 2021/10/13 | 1,511 | 1,558 | 1,497 | 1,548 | 232,500 |
| 2021/10/12 | 1,549 | 1,555 | 1,513 | 1,514 | 178,600 |
| 2021/10/11 | 1,547 | 1,568 | 1,534 | 1,568 | 173,400 |
| 2021/10/08 | 1,576 | 1,588 | 1,555 | 1,559 | 156,900 |
| 2021/10/07 | 1,583 | 1,590 | 1,546 | 1,549 | 207,100 |
| 2021/10/06 | 1,568 | 1,606 | 1,564 | 1,580 | 246,900 |
| 2021/10/05 | 1,576 | 1,599 | 1,555 | 1,574 | 227,500 |
| 2021/10/04 | 1,618 | 1,626 | 1,585 | 1,590 | 187,600 |
| 2021/10/01 | 1,621 | 1,632 | 1,588 | 1,597 | 266,800 |
| 2021/09/30 | 1,617 | 1,648 | 1,612 | 1,637 | 279,500 |
| 2021/09/29 | 1,629 | 1,645 | 1,607 | 1,628 | 257,300 |
| 2021/09/28 | 1,680 | 1,681 | 1,624 | 1,653 | 235,400 |
| 2021/09/27 | 1,695 | 1,719 | 1,672 | 1,676 | 200,300 |
| 2021/09/24 | 1,711 | 1,730 | 1,709 | 1,717 | 253,500 |
| 2021/09/22 | 1,683 | 1,705 | 1,666 | 1,666 | 197,700 |
| 2021/09/21 | 1,691 | 1,717 | 1,678 | 1,697 | 216,700 |
| 2021/09/17 | 1,738 | 1,743 | 1,716 | 1,739 | 413,000 |
| 2021/09/16 | 1,757 | 1,788 | 1,744 | 1,766 | 220,000 |
| 2021/09/15 | 1,755 | 1,765 | 1,718 | 1,741 | 298,400 |
| 2021/09/14 | 1,736 | 1,793 | 1,729 | 1,788 | 275,300 |
| 2021/09/13 | 1,727 | 1,759 | 1,718 | 1,759 | 269,900 |
| 2021/09/10 | 1,722 | 1,741 | 1,707 | 1,741 | 331,400 |
| 2021/09/09 | 1,662 | 1,723 | 1,654 | 1,716 | 321,000 |
| 2021/09/08 | 1,700 | 1,706 | 1,678 | 1,688 | 317,300 |
| 2021/09/07 | 1,696 | 1,725 | 1,686 | 1,725 | 250,100 |
| 2021/09/06 | 1,690 | 1,697 | 1,669 | 1,687 | 336,200 |
| 2021/09/03 | 1,688 | 1,705 | 1,673 | 1,692 | 331,700 |
| 2021/09/02 | 1,689 | 1,691 | 1,649 | 1,672 | 296,700 |
| 2021/09/01 | 1,700 | 1,710 | 1,681 | 1,690 | 277,000 |
| 2021/08/31 | 1,710 | 1,721 | 1,689 | 1,692 | 253,800 |
| 2021/08/30 | 1,703 | 1,721 | 1,688 | 1,721 | 265,700 |
| 2021/08/27 | 1,705 | 1,705 | 1,676 | 1,688 | 454,800 |
| 2021/08/26 | 1,720 | 1,726 | 1,703 | 1,704 | 233,000 |
| 2021/08/25 | 1,706 | 1,723 | 1,683 | 1,695 | 189,500 |
| 2021/08/24 | 1,693 | 1,744 | 1,693 | 1,744 | 187,700 |
| 2021/08/23 | 1,680 | 1,715 | 1,680 | 1,698 | 207,900 |
| 2021/08/20 | 1,668 | 1,703 | 1,663 | 1,668 | 243,300 |
| 2021/08/19 | 1,705 | 1,720 | 1,667 | 1,667 | 296,100 |
| 2021/08/18 | 1,730 | 1,738 | 1,707 | 1,726 | 236,000 |
| 2021/08/17 | 1,705 | 1,726 | 1,702 | 1,709 | 177,500 |
| 2021/08/16 | 1,718 | 1,727 | 1,702 | 1,716 | 171,100 |
| 2021/08/13 | 1,714 | 1,732 | 1,704 | 1,723 | 187,600 |
| 2021/08/12 | 1,700 | 1,707 | 1,688 | 1,703 | 240,200 |
| 2021/08/11 | 1,720 | 1,753 | 1,707 | 1,733 | 407,600 |
| 2021/08/10 | 1,722 | 1,744 | 1,703 | 1,715 | 349,600 |
| 2021/08/06 | 1,725 | 1,761 | 1,699 | 1,732 | 644,900 |
| 2021/08/05 | 1,672 | 1,710 | 1,648 | 1,668 | 909,400 |
| 2021/08/04 | 1,649 | 1,649 | 1,591 | 1,608 | 360,800 |
| 2021/08/03 | 1,600 | 1,643 | 1,595 | 1,639 | 320,800 |
| 2021/08/02 | 1,555 | 1,619 | 1,539 | 1,615 | 374,000 |
| 2021/07/30 | 1,540 | 1,562 | 1,534 | 1,546 | 465,900 |
| 2021/07/29 | 1,556 | 1,569 | 1,544 | 1,559 | 184,300 |
| 2021/07/28 | 1,535 | 1,567 | 1,535 | 1,550 | 199,100 |
| 2021/07/27 | 1,543 | 1,575 | 1,543 | 1,559 | 242,900 |
| 2021/07/26 | 1,528 | 1,545 | 1,519 | 1,533 | 148,200 |
| 2021/07/21 | 1,496 | 1,509 | 1,489 | 1,494 | 113,600 |
| 2021/07/20 | 1,471 | 1,483 | 1,461 | 1,475 | 174,100 |
| 2021/07/19 | 1,514 | 1,514 | 1,475 | 1,481 | 208,800 |
| 2021/07/16 | 1,543 | 1,577 | 1,542 | 1,546 | 190,500 |
| 2021/07/15 | 1,541 | 1,570 | 1,541 | 1,553 | 289,600 |
| 2021/07/14 | 1,545 | 1,566 | 1,538 | 1,559 | 241,900 |
| 2021/07/13 | 1,521 | 1,547 | 1,520 | 1,542 | 250,800 |
| 2021/07/12 | 1,502 | 1,531 | 1,496 | 1,516 | 258,000 |
| 2021/07/09 | 1,433 | 1,475 | 1,421 | 1,473 | 354,000 |
| 2021/07/08 | 1,480 | 1,480 | 1,456 | 1,457 | 309,400 |
| 2021/07/07 | 1,522 | 1,531 | 1,510 | 1,516 | 209,500 |
| 2021/07/06 | 1,511 | 1,518 | 1,498 | 1,512 | 111,500 |
| 2021/07/05 | 1,514 | 1,527 | 1,509 | 1,513 | 144,100 |
| 2021/07/02 | 1,500 | 1,522 | 1,497 | 1,510 | 320,100 |
| 2021/07/01 | 1,494 | 1,498 | 1,477 | 1,486 | 156,000 |
| 2021/06/30 | 1,489 | 1,519 | 1,488 | 1,503 | 267,900 |
| 2021/06/29 | 1,490 | 1,497 | 1,458 | 1,463 | 197,100 |
| 2021/06/28 | 1,473 | 1,510 | 1,469 | 1,502 | 214,000 |
| 2021/06/25 | 1,474 | 1,486 | 1,467 | 1,479 | 190,800 |
| 2021/06/24 | 1,500 | 1,500 | 1,478 | 1,483 | 177,800 |
| 2021/06/23 | 1,519 | 1,522 | 1,505 | 1,508 | 145,800 |
| 2021/06/22 | 1,527 | 1,540 | 1,516 | 1,524 | 228,600 |
| 2021/06/21 | 1,490 | 1,491 | 1,466 | 1,488 | 268,800 |
| 2021/06/18 | 1,547 | 1,555 | 1,517 | 1,519 | 258,900 |
| 2021/06/17 | 1,504 | 1,556 | 1,503 | 1,548 | 588,400 |
| 2021/06/16 | 1,481 | 1,505 | 1,478 | 1,494 | 301,800 |
| 2021/06/15 | 1,460 | 1,490 | 1,459 | 1,489 | 186,200 |
| 2021/06/14 | 1,485 | 1,485 | 1,472 | 1,477 | 125,500 |
| 2021/06/11 | 1,459 | 1,498 | 1,459 | 1,468 | 252,100 |
| 2021/06/10 | 1,456 | 1,466 | 1,449 | 1,462 | 153,700 |
| 2021/06/09 | 1,468 | 1,483 | 1,460 | 1,465 | 174,400 |
| 2021/06/08 | 1,448 | 1,481 | 1,444 | 1,481 | 245,200 |
| 2021/06/07 | 1,447 | 1,452 | 1,432 | 1,444 | 203,300 |
| 2021/06/04 | 1,446 | 1,450 | 1,428 | 1,434 | 227,400 |
| 2021/06/03 | 1,432 | 1,454 | 1,432 | 1,446 | 265,800 |
| 2021/06/02 | 1,417 | 1,451 | 1,413 | 1,435 | 331,100 |
| 2021/06/01 | 1,404 | 1,418 | 1,395 | 1,414 | 147,700 |
| 2021/05/31 | 1,400 | 1,421 | 1,385 | 1,402 | 215,000 |
| 2021/05/28 | 1,434 | 1,442 | 1,391 | 1,406 | 336,400 |
| 2021/05/27 | 1,416 | 1,442 | 1,416 | 1,434 | 638,100 |
| 2021/05/26 | 1,422 | 1,453 | 1,415 | 1,416 | 286,400 |
| 2021/05/25 | 1,420 | 1,451 | 1,417 | 1,422 | 393,100 |
| 2021/05/24 | 1,380 | 1,415 | 1,373 | 1,411 | 339,200 |
| 2021/05/21 | 1,348 | 1,359 | 1,335 | 1,354 | 148,700 |
| 2021/05/20 | 1,350 | 1,369 | 1,349 | 1,367 | 161,700 |
| 2021/05/19 | 1,331 | 1,356 | 1,331 | 1,350 | 198,400 |
| 2021/05/18 | 1,370 | 1,379 | 1,359 | 1,371 | 150,100 |
| 2021/05/17 | 1,355 | 1,365 | 1,339 | 1,350 | 197,700 |
| 2021/05/14 | 1,329 | 1,356 | 1,324 | 1,348 | 271,700 |
| 2021/05/13 | 1,267 | 1,348 | 1,267 | 1,326 | 383,500 |
| 2021/05/12 | 1,328 | 1,367 | 1,312 | 1,327 | 400,100 |
| 2021/05/11 | 1,371 | 1,392 | 1,345 | 1,351 | 395,400 |
| 2021/05/10 | 1,380 | 1,383 | 1,359 | 1,361 | 140,000 |
| 2021/05/07 | 1,355 | 1,387 | 1,349 | 1,375 | 187,400 |
| 2021/05/06 | 1,379 | 1,419 | 1,369 | 1,381 | 481,200 |
| 2021/04/30 | 1,305 | 1,363 | 1,304 | 1,353 | 711,600 |
| 2021/04/28 | 1,289 | 1,306 | 1,279 | 1,283 | 318,700 |
| 2021/04/27 | 1,274 | 1,298 | 1,274 | 1,284 | 189,300 |
| 2021/04/26 | 1,301 | 1,307 | 1,268 | 1,271 | 216,300 |
| 2021/04/23 | 1,297 | 1,320 | 1,297 | 1,311 | 227,700 |
| 2021/04/22 | 1,290 | 1,300 | 1,280 | 1,289 | 200,400 |
| 2021/04/21 | 1,290 | 1,314 | 1,282 | 1,290 | 254,000 |
| 2021/04/20 | 1,282 | 1,315 | 1,282 | 1,296 | 215,000 |
| 2021/04/19 | 1,280 | 1,299 | 1,276 | 1,293 | 185,800 |
| 2021/04/16 | 1,274 | 1,281 | 1,260 | 1,277 | 209,000 |
| 2021/04/15 | 1,251 | 1,276 | 1,241 | 1,276 | 265,200 |
| 2021/04/14 | 1,284 | 1,291 | 1,252 | 1,257 | 260,000 |
| 2021/04/13 | 1,296 | 1,322 | 1,291 | 1,314 | 284,400 |
| 2021/04/12 | 1,295 | 1,299 | 1,278 | 1,283 | 148,500 |
| 2021/04/09 | 1,266 | 1,291 | 1,260 | 1,280 | 157,400 |
| 2021/04/08 | 1,280 | 1,281 | 1,258 | 1,266 | 142,400 |
| 2021/04/07 | 1,275 | 1,294 | 1,269 | 1,294 | 174,100 |
| 2021/04/06 | 1,280 | 1,298 | 1,260 | 1,280 | 270,600 |
| 2021/04/05 | 1,260 | 1,275 | 1,252 | 1,272 | 128,900 |
| 2021/04/02 | 1,271 | 1,279 | 1,242 | 1,254 | 220,500 |
| 2021/04/01 | 1,302 | 1,313 | 1,269 | 1,271 | 261,800 |
| 2021/03/31 | 1,305 | 1,333 | 1,294 | 1,297 | 451,800 |
| 2021/03/30 | 1,322 | 1,350 | 1,309 | 1,345 | 420,200 |
| 2021/03/29 | 1,330 | 1,334 | 1,296 | 1,316 | 581,000 |
| 2021/03/26 | 1,300 | 1,305 | 1,275 | 1,283 | 374,400 |
| 2021/03/25 | 1,281 | 1,299 | 1,272 | 1,292 | 211,800 |
| 2021/03/24 | 1,270 | 1,299 | 1,256 | 1,258 | 267,500 |
| 2021/03/23 | 1,327 | 1,334 | 1,290 | 1,296 | 353,800 |
| 2021/03/22 | 1,346 | 1,352 | 1,329 | 1,344 | 438,600 |
| 2021/03/19 | 1,312 | 1,351 | 1,312 | 1,344 | 774,800 |
| 2021/03/18 | 1,259 | 1,300 | 1,244 | 1,298 | 460,900 |
| 2021/03/17 | 1,264 | 1,280 | 1,254 | 1,269 | 315,900 |
| 2021/03/16 | 1,280 | 1,293 | 1,270 | 1,284 | 315,300 |
| 2021/03/15 | 1,263 | 1,284 | 1,250 | 1,260 | 546,700 |
| 2021/03/12 | 1,240 | 1,260 | 1,231 | 1,258 | 537,600 |
| 2021/03/11 | 1,234 | 1,249 | 1,219 | 1,236 | 526,100 |
| 2021/03/10 | 1,187 | 1,215 | 1,183 | 1,212 | 324,400 |
| 2021/03/09 | 1,177 | 1,199 | 1,170 | 1,196 | 289,500 |
| 2021/03/08 | 1,161 | 1,172 | 1,139 | 1,163 | 349,900 |
| 2021/03/05 | 1,147 | 1,150 | 1,130 | 1,150 | 386,400 |
| 2021/03/04 | 1,122 | 1,127 | 1,110 | 1,121 | 202,400 |
| 2021/03/03 | 1,110 | 1,121 | 1,097 | 1,118 | 227,500 |
| 2021/03/02 | 1,115 | 1,123 | 1,083 | 1,103 | 311,800 |
| 2021/03/01 | 1,111 | 1,125 | 1,086 | 1,102 | 453,400 |
| 2021/02/26 | 1,111 | 1,129 | 1,102 | 1,104 | 371,100 |
| 2021/02/25 | 1,113 | 1,130 | 1,109 | 1,111 | 1,149,300 |
| 2021/02/24 | 1,094 | 1,113 | 1,090 | 1,106 | 560,100 |
| 2021/02/22 | 1,065 | 1,085 | 1,060 | 1,073 | 315,200 |
| 2021/02/19 | 1,050 | 1,067 | 1,045 | 1,064 | 220,800 |
| 2021/02/18 | 1,100 | 1,108 | 1,059 | 1,059 | 506,200 |
| 2021/02/17 | 1,029 | 1,065 | 1,029 | 1,057 | 271,500 |
| 2021/02/16 | 1,025 | 1,046 | 1,018 | 1,036 | 336,700 |
| 2021/02/15 | 1,050 | 1,056 | 1,037 | 1,045 | 285,600 |
| 2021/02/12 | 1,050 | 1,054 | 1,032 | 1,047 | 249,900 |
| 2021/02/10 | 1,080 | 1,088 | 1,042 | 1,050 | 217,600 |
| 2021/02/09 | 1,080 | 1,083 | 1,045 | 1,061 | 322,200 |
| 2021/02/08 | 1,068 | 1,104 | 1,065 | 1,089 | 450,400 |
| 2021/02/05 | 1,020 | 1,078 | 1,008 | 1,067 | 743,100 |
| 2021/02/04 | 989 | 998 | 969 | 981 | 456,100 |
| 2021/02/03 | 928 | 932 | 918 | 932 | 225,100 |
| 2021/02/02 | 931 | 938 | 920 | 929 | 312,300 |
| 2021/02/01 | 916 | 936 | 911 | 923 | 260,800 |
| 2021/01/29 | 925 | 938 | 914 | 916 | 256,400 |
| 2021/01/28 | 937 | 944 | 931 | 939 | 876,200 |
| 2021/01/27 | 939 | 944 | 938 | 940 | 147,800 |
| 2021/01/26 | 939 | 941 | 922 | 927 | 223,800 |
| 2021/01/25 | 937 | 945 | 928 | 942 | 179,800 |
| 2021/01/22 | 917 | 923 | 908 | 917 | 221,500 |
| 2021/01/21 | 925 | 939 | 920 | 923 | 357,000 |
| 2021/01/20 | 962 | 964 | 925 | 940 | 506,300 |
| 2021/01/19 | 977 | 984 | 968 | 977 | 313,100 |
| 2021/01/18 | 980 | 985 | 967 | 970 | 139,500 |
| 2021/01/15 | 1,010 | 1,010 | 978 | 982 | 356,900 |
| 2021/01/14 | 1,003 | 1,010 | 993 | 1,003 | 403,200 |
| 2021/01/13 | 984 | 1,007 | 981 | 988 | 232,600 |
| 2021/01/12 | 962 | 1,006 | 961 | 999 | 376,900 |
| 2021/01/08 | 933 | 949 | 931 | 947 | 176,300 |
| 2021/01/07 | 945 | 962 | 941 | 944 | 296,800 |
| 2021/01/06 | 902 | 928 | 902 | 924 | 186,100 |
| 2021/01/05 | 899 | 914 | 891 | 909 | 194,700 |
| 2021/01/04 | 921 | 921 | 897 | 910 | 160,800 |