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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,413 | 1,435 | 1,408 | 1,423 | 204,600 |
| 2022/12/29 | 1,386 | 1,404 | 1,377 | 1,396 | 171,700 |
| 2022/12/28 | 1,390 | 1,403 | 1,377 | 1,389 | 142,700 |
| 2022/12/27 | 1,360 | 1,387 | 1,360 | 1,381 | 124,800 |
| 2022/12/26 | 1,366 | 1,372 | 1,346 | 1,355 | 95,400 |
| 2022/12/23 | 1,363 | 1,379 | 1,355 | 1,356 | 130,700 |
| 2022/12/22 | 1,335 | 1,369 | 1,329 | 1,360 | 268,200 |
| 2022/12/21 | 1,342 | 1,343 | 1,309 | 1,316 | 144,100 |
| 2022/12/20 | 1,380 | 1,385 | 1,323 | 1,351 | 150,900 |
| 2022/12/19 | 1,370 | 1,391 | 1,366 | 1,380 | 72,000 |
| 2022/12/16 | 1,381 | 1,391 | 1,365 | 1,374 | 131,000 |
| 2022/12/15 | 1,376 | 1,397 | 1,374 | 1,385 | 122,300 |
| 2022/12/14 | 1,371 | 1,377 | 1,350 | 1,376 | 122,400 |
| 2022/12/13 | 1,384 | 1,396 | 1,363 | 1,364 | 158,800 |
| 2022/12/12 | 1,345 | 1,374 | 1,337 | 1,368 | 171,800 |
| 2022/12/09 | 1,327 | 1,359 | 1,320 | 1,356 | 166,500 |
| 2022/12/08 | 1,338 | 1,342 | 1,319 | 1,336 | 144,400 |
| 2022/12/07 | 1,322 | 1,352 | 1,320 | 1,338 | 117,000 |
| 2022/12/06 | 1,350 | 1,355 | 1,329 | 1,331 | 113,500 |
| 2022/12/05 | 1,361 | 1,366 | 1,347 | 1,363 | 108,400 |
| 2022/12/02 | 1,385 | 1,387 | 1,343 | 1,359 | 263,600 |
| 2022/12/01 | 1,412 | 1,423 | 1,397 | 1,399 | 160,800 |
| 2022/11/30 | 1,439 | 1,450 | 1,415 | 1,415 | 286,300 |
| 2022/11/29 | 1,461 | 1,461 | 1,431 | 1,440 | 176,600 |
| 2022/11/28 | 1,495 | 1,495 | 1,438 | 1,454 | 273,700 |
| 2022/11/25 | 1,486 | 1,503 | 1,481 | 1,488 | 181,000 |
| 2022/11/24 | 1,480 | 1,490 | 1,472 | 1,486 | 147,600 |
| 2022/11/22 | 1,466 | 1,496 | 1,466 | 1,479 | 123,100 |
| 2022/11/21 | 1,497 | 1,504 | 1,459 | 1,460 | 142,200 |
| 2022/11/18 | 1,449 | 1,491 | 1,444 | 1,491 | 233,700 |
| 2022/11/17 | 1,426 | 1,445 | 1,423 | 1,445 | 109,100 |
| 2022/11/16 | 1,403 | 1,431 | 1,400 | 1,423 | 133,800 |
| 2022/11/15 | 1,424 | 1,430 | 1,400 | 1,400 | 131,100 |
| 2022/11/14 | 1,430 | 1,442 | 1,407 | 1,418 | 241,200 |
| 2022/11/11 | 1,465 | 1,465 | 1,441 | 1,449 | 158,800 |
| 2022/11/10 | 1,450 | 1,470 | 1,427 | 1,427 | 170,700 |
| 2022/11/09 | 1,418 | 1,475 | 1,418 | 1,461 | 236,200 |
| 2022/11/08 | 1,451 | 1,476 | 1,428 | 1,448 | 261,400 |
| 2022/11/07 | 1,387 | 1,464 | 1,383 | 1,456 | 398,200 |
| 2022/11/04 | 1,350 | 1,378 | 1,342 | 1,357 | 138,200 |
| 2022/11/02 | 1,356 | 1,366 | 1,346 | 1,366 | 204,700 |
| 2022/11/01 | 1,370 | 1,370 | 1,349 | 1,360 | 81,300 |
| 2022/10/31 | 1,362 | 1,374 | 1,353 | 1,369 | 189,300 |
| 2022/10/28 | 1,317 | 1,342 | 1,310 | 1,327 | 449,800 |
| 2022/10/27 | 1,350 | 1,350 | 1,325 | 1,330 | 176,200 |
| 2022/10/26 | 1,349 | 1,368 | 1,345 | 1,357 | 98,700 |
| 2022/10/25 | 1,345 | 1,353 | 1,340 | 1,343 | 91,700 |
| 2022/10/24 | 1,368 | 1,377 | 1,345 | 1,346 | 120,500 |
| 2022/10/21 | 1,373 | 1,376 | 1,359 | 1,370 | 84,800 |
| 2022/10/20 | 1,372 | 1,385 | 1,367 | 1,373 | 143,000 |
| 2022/10/19 | 1,363 | 1,393 | 1,354 | 1,387 | 137,700 |
| 2022/10/18 | 1,385 | 1,385 | 1,369 | 1,372 | 123,900 |
| 2022/10/17 | 1,383 | 1,388 | 1,366 | 1,368 | 180,000 |
| 2022/10/14 | 1,395 | 1,400 | 1,370 | 1,390 | 156,600 |
| 2022/10/13 | 1,370 | 1,373 | 1,356 | 1,365 | 245,500 |
| 2022/10/12 | 1,389 | 1,393 | 1,378 | 1,378 | 147,800 |
| 2022/10/11 | 1,390 | 1,399 | 1,379 | 1,394 | 185,300 |
| 2022/10/07 | 1,398 | 1,414 | 1,392 | 1,410 | 125,500 |
| 2022/10/06 | 1,421 | 1,439 | 1,414 | 1,416 | 141,800 |
| 2022/10/05 | 1,430 | 1,431 | 1,403 | 1,408 | 170,900 |
| 2022/10/04 | 1,384 | 1,417 | 1,384 | 1,415 | 197,000 |
| 2022/10/03 | 1,361 | 1,371 | 1,339 | 1,369 | 130,500 |
| 2022/09/30 | 1,367 | 1,390 | 1,359 | 1,380 | 195,400 |
| 2022/09/29 | 1,373 | 1,391 | 1,347 | 1,382 | 229,400 |
| 2022/09/28 | 1,350 | 1,376 | 1,349 | 1,373 | 204,000 |
| 2022/09/27 | 1,358 | 1,367 | 1,345 | 1,355 | 163,000 |
| 2022/09/26 | 1,330 | 1,357 | 1,330 | 1,345 | 160,900 |
| 2022/09/22 | 1,350 | 1,354 | 1,338 | 1,344 | 82,300 |
| 2022/09/21 | 1,351 | 1,370 | 1,347 | 1,362 | 168,000 |
| 2022/09/20 | 1,353 | 1,368 | 1,347 | 1,368 | 103,300 |
| 2022/09/16 | 1,347 | 1,368 | 1,330 | 1,341 | 224,200 |
| 2022/09/15 | 1,376 | 1,377 | 1,350 | 1,356 | 114,200 |
| 2022/09/14 | 1,340 | 1,373 | 1,340 | 1,367 | 123,700 |
| 2022/09/13 | 1,369 | 1,392 | 1,355 | 1,384 | 126,400 |
| 2022/09/12 | 1,365 | 1,369 | 1,357 | 1,359 | 68,000 |
| 2022/09/09 | 1,332 | 1,356 | 1,332 | 1,353 | 165,600 |
| 2022/09/08 | 1,305 | 1,332 | 1,305 | 1,327 | 172,300 |
| 2022/09/07 | 1,275 | 1,284 | 1,255 | 1,284 | 140,200 |
| 2022/09/06 | 1,279 | 1,283 | 1,268 | 1,274 | 142,500 |
| 2022/09/05 | 1,286 | 1,292 | 1,272 | 1,287 | 192,000 |
| 2022/09/02 | 1,308 | 1,311 | 1,278 | 1,288 | 192,600 |
| 2022/09/01 | 1,306 | 1,317 | 1,295 | 1,311 | 168,200 |
| 2022/08/31 | 1,321 | 1,342 | 1,321 | 1,334 | 163,100 |
| 2022/08/30 | 1,339 | 1,354 | 1,339 | 1,351 | 94,800 |
| 2022/08/29 | 1,331 | 1,333 | 1,320 | 1,329 | 185,500 |
| 2022/08/26 | 1,343 | 1,358 | 1,332 | 1,352 | 130,800 |
| 2022/08/25 | 1,314 | 1,333 | 1,309 | 1,329 | 98,000 |
| 2022/08/24 | 1,318 | 1,321 | 1,304 | 1,318 | 67,600 |
| 2022/08/23 | 1,307 | 1,313 | 1,297 | 1,300 | 116,100 |
| 2022/08/22 | 1,290 | 1,315 | 1,288 | 1,314 | 66,900 |
| 2022/08/19 | 1,300 | 1,304 | 1,292 | 1,295 | 101,400 |
| 2022/08/18 | 1,291 | 1,304 | 1,278 | 1,280 | 86,400 |
| 2022/08/17 | 1,291 | 1,312 | 1,291 | 1,307 | 143,500 |
| 2022/08/16 | 1,275 | 1,288 | 1,275 | 1,285 | 94,100 |
| 2022/08/15 | 1,288 | 1,288 | 1,265 | 1,270 | 91,900 |
| 2022/08/12 | 1,268 | 1,299 | 1,268 | 1,289 | 152,200 |
| 2022/08/10 | 1,247 | 1,254 | 1,226 | 1,254 | 85,800 |
| 2022/08/09 | 1,283 | 1,285 | 1,232 | 1,235 | 104,500 |
| 2022/08/08 | 1,273 | 1,282 | 1,254 | 1,278 | 169,400 |
| 2022/08/05 | 1,299 | 1,312 | 1,264 | 1,276 | 272,900 |
| 2022/08/04 | 1,317 | 1,317 | 1,298 | 1,315 | 133,100 |
| 2022/08/03 | 1,328 | 1,333 | 1,309 | 1,312 | 177,600 |
| 2022/08/02 | 1,342 | 1,343 | 1,309 | 1,320 | 204,000 |
| 2022/08/01 | 1,323 | 1,338 | 1,311 | 1,338 | 225,800 |
| 2022/07/29 | 1,330 | 1,332 | 1,309 | 1,322 | 465,100 |
| 2022/07/28 | 1,321 | 1,330 | 1,305 | 1,325 | 209,200 |
| 2022/07/27 | 1,315 | 1,319 | 1,304 | 1,314 | 145,200 |
| 2022/07/26 | 1,310 | 1,318 | 1,307 | 1,316 | 148,900 |
| 2022/07/25 | 1,317 | 1,325 | 1,309 | 1,318 | 138,800 |
| 2022/07/22 | 1,305 | 1,327 | 1,303 | 1,319 | 165,400 |
| 2022/07/21 | 1,294 | 1,308 | 1,288 | 1,306 | 150,000 |
| 2022/07/20 | 1,296 | 1,309 | 1,295 | 1,300 | 190,300 |
| 2022/07/19 | 1,272 | 1,279 | 1,260 | 1,274 | 175,000 |
| 2022/07/15 | 1,260 | 1,275 | 1,249 | 1,265 | 254,200 |
| 2022/07/14 | 1,230 | 1,251 | 1,222 | 1,249 | 142,500 |
| 2022/07/13 | 1,242 | 1,245 | 1,230 | 1,233 | 102,300 |
| 2022/07/12 | 1,250 | 1,250 | 1,224 | 1,233 | 116,800 |
| 2022/07/11 | 1,244 | 1,256 | 1,240 | 1,250 | 145,300 |
| 2022/07/08 | 1,230 | 1,238 | 1,215 | 1,228 | 247,700 |
| 2022/07/07 | 1,238 | 1,238 | 1,219 | 1,231 | 135,400 |
| 2022/07/06 | 1,221 | 1,224 | 1,208 | 1,219 | 142,600 |
| 2022/07/05 | 1,242 | 1,242 | 1,226 | 1,227 | 118,300 |
| 2022/07/04 | 1,223 | 1,236 | 1,223 | 1,232 | 127,500 |
| 2022/07/01 | 1,210 | 1,222 | 1,194 | 1,205 | 207,600 |
| 2022/06/30 | 1,212 | 1,227 | 1,205 | 1,212 | 231,300 |
| 2022/06/29 | 1,194 | 1,208 | 1,181 | 1,205 | 441,500 |
| 2022/06/28 | 1,179 | 1,206 | 1,172 | 1,202 | 293,200 |
| 2022/06/27 | 1,171 | 1,177 | 1,161 | 1,166 | 235,500 |
| 2022/06/24 | 1,129 | 1,151 | 1,119 | 1,150 | 246,700 |
| 2022/06/23 | 1,117 | 1,126 | 1,112 | 1,118 | 132,400 |
| 2022/06/22 | 1,118 | 1,118 | 1,106 | 1,107 | 85,700 |
| 2022/06/21 | 1,100 | 1,114 | 1,100 | 1,108 | 93,900 |
| 2022/06/20 | 1,106 | 1,116 | 1,097 | 1,100 | 97,000 |
| 2022/06/17 | 1,077 | 1,105 | 1,077 | 1,094 | 184,400 |
| 2022/06/16 | 1,120 | 1,121 | 1,100 | 1,106 | 164,800 |
| 2022/06/15 | 1,094 | 1,115 | 1,085 | 1,105 | 233,000 |
| 2022/06/14 | 1,063 | 1,093 | 1,061 | 1,090 | 163,200 |
| 2022/06/13 | 1,081 | 1,097 | 1,075 | 1,084 | 147,800 |
| 2022/06/10 | 1,100 | 1,103 | 1,081 | 1,089 | 246,500 |
| 2022/06/09 | 1,139 | 1,139 | 1,118 | 1,121 | 101,400 |
| 2022/06/08 | 1,124 | 1,141 | 1,124 | 1,139 | 151,800 |
| 2022/06/07 | 1,126 | 1,131 | 1,113 | 1,120 | 142,600 |
| 2022/06/06 | 1,120 | 1,125 | 1,111 | 1,122 | 79,700 |
| 2022/06/03 | 1,136 | 1,137 | 1,119 | 1,126 | 161,700 |
| 2022/06/02 | 1,134 | 1,148 | 1,129 | 1,136 | 159,500 |
| 2022/06/01 | 1,109 | 1,140 | 1,109 | 1,135 | 206,800 |
| 2022/05/31 | 1,134 | 1,141 | 1,095 | 1,101 | 412,900 |
| 2022/05/30 | 1,115 | 1,128 | 1,109 | 1,128 | 583,900 |
| 2022/05/27 | 1,104 | 1,116 | 1,096 | 1,103 | 166,900 |
| 2022/05/26 | 1,090 | 1,105 | 1,088 | 1,097 | 145,700 |
| 2022/05/25 | 1,098 | 1,099 | 1,084 | 1,086 | 128,300 |
| 2022/05/24 | 1,100 | 1,104 | 1,080 | 1,086 | 259,900 |
| 2022/05/23 | 1,110 | 1,123 | 1,101 | 1,114 | 226,400 |
| 2022/05/20 | 1,051 | 1,110 | 1,051 | 1,108 | 301,400 |
| 2022/05/19 | 1,050 | 1,075 | 1,049 | 1,067 | 141,600 |
| 2022/05/18 | 1,062 | 1,081 | 1,053 | 1,075 | 170,000 |
| 2022/05/17 | 1,076 | 1,083 | 1,048 | 1,053 | 168,800 |
| 2022/05/16 | 1,127 | 1,131 | 1,073 | 1,076 | 236,300 |
| 2022/05/13 | 1,100 | 1,118 | 1,087 | 1,118 | 213,300 |
| 2022/05/12 | 1,103 | 1,114 | 1,084 | 1,105 | 255,100 |
| 2022/05/11 | 1,169 | 1,176 | 1,163 | 1,168 | 181,800 |
| 2022/05/10 | 1,192 | 1,204 | 1,179 | 1,196 | 161,700 |
| 2022/05/09 | 1,205 | 1,219 | 1,193 | 1,198 | 114,000 |
| 2022/05/06 | 1,205 | 1,229 | 1,198 | 1,221 | 237,500 |
| 2022/05/02 | 1,204 | 1,221 | 1,195 | 1,205 | 176,000 |
| 2022/04/28 | 1,155 | 1,201 | 1,151 | 1,198 | 192,200 |
| 2022/04/27 | 1,158 | 1,163 | 1,130 | 1,140 | 557,000 |
| 2022/04/26 | 1,185 | 1,186 | 1,170 | 1,178 | 131,200 |
| 2022/04/25 | 1,155 | 1,172 | 1,155 | 1,165 | 113,900 |
| 2022/04/22 | 1,160 | 1,173 | 1,153 | 1,167 | 93,400 |
| 2022/04/21 | 1,180 | 1,184 | 1,171 | 1,179 | 104,400 |
| 2022/04/20 | 1,171 | 1,177 | 1,161 | 1,170 | 125,500 |
| 2022/04/19 | 1,149 | 1,157 | 1,142 | 1,152 | 71,600 |
| 2022/04/18 | 1,140 | 1,151 | 1,128 | 1,149 | 114,200 |
| 2022/04/15 | 1,159 | 1,169 | 1,157 | 1,161 | 95,300 |
| 2022/04/14 | 1,146 | 1,172 | 1,142 | 1,170 | 102,400 |
| 2022/04/13 | 1,173 | 1,183 | 1,152 | 1,164 | 194,500 |
| 2022/04/12 | 1,174 | 1,179 | 1,144 | 1,151 | 194,700 |
| 2022/04/11 | 1,176 | 1,182 | 1,164 | 1,179 | 111,100 |
| 2022/04/08 | 1,181 | 1,189 | 1,165 | 1,177 | 245,300 |
| 2022/04/07 | 1,174 | 1,175 | 1,152 | 1,173 | 190,900 |
| 2022/04/06 | 1,220 | 1,220 | 1,189 | 1,189 | 230,600 |
| 2022/04/05 | 1,220 | 1,230 | 1,205 | 1,213 | 312,900 |
| 2022/04/04 | 1,214 | 1,225 | 1,206 | 1,224 | 176,900 |
| 2022/04/01 | 1,198 | 1,224 | 1,184 | 1,219 | 249,500 |
| 2022/03/31 | 1,199 | 1,242 | 1,194 | 1,212 | 409,100 |
| 2022/03/30 | 1,222 | 1,229 | 1,193 | 1,219 | 263,900 |
| 2022/03/29 | 1,223 | 1,226 | 1,202 | 1,220 | 203,100 |
| 2022/03/28 | 1,220 | 1,231 | 1,205 | 1,228 | 141,300 |
| 2022/03/25 | 1,214 | 1,218 | 1,203 | 1,212 | 189,800 |
| 2022/03/24 | 1,201 | 1,210 | 1,175 | 1,201 | 209,300 |
| 2022/03/23 | 1,209 | 1,223 | 1,197 | 1,212 | 147,100 |
| 2022/03/22 | 1,215 | 1,223 | 1,193 | 1,197 | 173,200 |
| 2022/03/18 | 1,185 | 1,200 | 1,179 | 1,191 | 227,100 |
| 2022/03/17 | 1,211 | 1,219 | 1,184 | 1,197 | 186,800 |
| 2022/03/16 | 1,198 | 1,199 | 1,179 | 1,182 | 154,200 |
| 2022/03/15 | 1,180 | 1,206 | 1,175 | 1,199 | 143,200 |
| 2022/03/14 | 1,165 | 1,181 | 1,161 | 1,169 | 129,200 |
| 2022/03/11 | 1,140 | 1,156 | 1,136 | 1,152 | 177,900 |
| 2022/03/10 | 1,165 | 1,169 | 1,141 | 1,156 | 195,100 |
| 2022/03/09 | 1,120 | 1,135 | 1,107 | 1,123 | 167,900 |
| 2022/03/08 | 1,117 | 1,133 | 1,109 | 1,113 | 185,300 |
| 2022/03/07 | 1,141 | 1,142 | 1,104 | 1,120 | 145,700 |
| 2022/03/04 | 1,154 | 1,160 | 1,135 | 1,141 | 192,800 |
| 2022/03/03 | 1,157 | 1,162 | 1,146 | 1,149 | 177,600 |
| 2022/03/02 | 1,161 | 1,175 | 1,133 | 1,136 | 221,900 |
| 2022/03/01 | 1,184 | 1,187 | 1,163 | 1,169 | 298,600 |
| 2022/02/28 | 1,173 | 1,187 | 1,156 | 1,185 | 214,300 |
| 2022/02/25 | 1,166 | 1,166 | 1,146 | 1,157 | 157,400 |
| 2022/02/24 | 1,155 | 1,174 | 1,148 | 1,171 | 180,500 |
| 2022/02/22 | 1,168 | 1,170 | 1,151 | 1,167 | 167,600 |
| 2022/02/21 | 1,166 | 1,173 | 1,152 | 1,173 | 142,300 |
| 2022/02/18 | 1,170 | 1,178 | 1,160 | 1,168 | 289,600 |
| 2022/02/17 | 1,194 | 1,199 | 1,170 | 1,172 | 154,200 |
| 2022/02/16 | 1,220 | 1,220 | 1,201 | 1,206 | 136,900 |
| 2022/02/15 | 1,216 | 1,223 | 1,192 | 1,202 | 171,000 |
| 2022/02/14 | 1,198 | 1,221 | 1,195 | 1,211 | 278,400 |
| 2022/02/10 | 1,222 | 1,222 | 1,199 | 1,207 | 204,200 |
| 2022/02/09 | 1,186 | 1,212 | 1,172 | 1,201 | 166,300 |
| 2022/02/08 | 1,188 | 1,221 | 1,184 | 1,186 | 236,500 |
| 2022/02/07 | 1,174 | 1,206 | 1,161 | 1,196 | 398,700 |
| 2022/02/04 | 1,140 | 1,167 | 1,115 | 1,152 | 656,100 |
| 2022/02/03 | 1,225 | 1,234 | 1,196 | 1,203 | 320,800 |
| 2022/02/02 | 1,231 | 1,245 | 1,220 | 1,238 | 228,400 |
| 2022/02/01 | 1,219 | 1,247 | 1,217 | 1,227 | 307,900 |
| 2022/01/31 | 1,213 | 1,234 | 1,204 | 1,209 | 192,600 |
| 2022/01/28 | 1,214 | 1,222 | 1,204 | 1,213 | 131,100 |
| 2022/01/27 | 1,231 | 1,237 | 1,186 | 1,196 | 246,400 |
| 2022/01/26 | 1,198 | 1,248 | 1,195 | 1,228 | 326,200 |
| 2022/01/25 | 1,201 | 1,212 | 1,185 | 1,202 | 169,300 |
| 2022/01/24 | 1,162 | 1,195 | 1,162 | 1,191 | 138,800 |
| 2022/01/21 | 1,174 | 1,181 | 1,158 | 1,174 | 184,400 |
| 2022/01/20 | 1,168 | 1,194 | 1,162 | 1,190 | 283,500 |
| 2022/01/19 | 1,188 | 1,194 | 1,172 | 1,184 | 264,000 |
| 2022/01/18 | 1,242 | 1,243 | 1,196 | 1,199 | 210,500 |
| 2022/01/17 | 1,227 | 1,245 | 1,227 | 1,242 | 261,500 |
| 2022/01/14 | 1,210 | 1,220 | 1,194 | 1,218 | 291,200 |
| 2022/01/13 | 1,259 | 1,259 | 1,219 | 1,222 | 166,200 |
| 2022/01/12 | 1,267 | 1,269 | 1,244 | 1,260 | 216,300 |
| 2022/01/11 | 1,264 | 1,265 | 1,230 | 1,242 | 221,800 |
| 2022/01/07 | 1,294 | 1,305 | 1,272 | 1,281 | 152,300 |
| 2022/01/06 | 1,305 | 1,311 | 1,287 | 1,288 | 180,400 |
| 2022/01/05 | 1,304 | 1,313 | 1,291 | 1,308 | 184,000 |
| 2022/01/04 | 1,316 | 1,318 | 1,280 | 1,289 | 243,900 |