2938 (株)オカムラ食品工業 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,205 | 1,273 | 1,205 | 1,244 | 137,200 | 1,244 |
| 2025-09-02 | 1,204 | 1,225 | 1,201 | 1,205 | 104,800 | 1,205 |
| 2025-09-01 | 1,185 | 1,201 | 1,171 | 1,192 | 128,600 | 1,192 |
| 2025-08-29 | 1,188 | 1,199 | 1,174 | 1,189 | 98,300 | 1,189 |
| 2025-08-28 | 1,200 | 1,200 | 1,187 | 1,195 | 141,100 | 1,195 |
| 2025-08-27 | 1,247 | 1,248 | 1,207 | 1,218 | 228,800 | 1,218 |
| 2025-08-26 | 1,282 | 1,282 | 1,260 | 1,277 | 58,800 | 1,277 |
| 2025-08-25 | 1,300 | 1,300 | 1,272 | 1,282 | 62,300 | 1,282 |
| 2025-08-22 | 1,293 | 1,314 | 1,280 | 1,280 | 54,300 | 1,280 |
| 2025-08-21 | 1,330 | 1,330 | 1,288 | 1,293 | 64,700 | 1,293 |
| 2025-08-20 | 1,272 | 1,324 | 1,272 | 1,315 | 109,000 | 1,315 |
| 2025-08-19 | 1,295 | 1,304 | 1,270 | 1,270 | 90,700 | 1,270 |
| 2025-08-18 | 1,275 | 1,280 | 1,257 | 1,278 | 89,800 | 1,278 |
| 2025-08-15 | 1,295 | 1,309 | 1,276 | 1,280 | 92,500 | 1,280 |
| 2025-08-14 | 1,303 | 1,317 | 1,284 | 1,284 | 142,700 | 1,284 |
| 2025-08-13 | 1,385 | 1,385 | 1,330 | 1,332 | 153,600 | 1,332 |
| 2025-08-12 | 1,386 | 1,441 | 1,366 | 1,382 | 231,900 | 1,382 |
| 2025-08-08 | 1,270 | 1,459 | 1,250 | 1,416 | 318,900 | 1,416 |
| 2025-08-07 | 1,256 | 1,293 | 1,245 | 1,283 | 132,000 | 1,283 |
| 2025-08-06 | 1,212 | 1,272 | 1,212 | 1,265 | 163,800 | 1,265 |
| 2025-08-05 | 1,176 | 1,198 | 1,174 | 1,198 | 58,800 | 1,198 |
| 2025-08-04 | 1,167 | 1,182 | 1,156 | 1,175 | 62,300 | 1,175 |
| 2025-08-01 | 1,167 | 1,197 | 1,167 | 1,197 | 69,600 | 1,197 |
| 2025-07-31 | 1,115 | 1,173 | 1,115 | 1,165 | 90,900 | 1,165 |
| 2025-07-30 | 1,103 | 1,120 | 1,097 | 1,115 | 77,700 | 1,115 |
| 2025-07-29 | 1,116 | 1,124 | 1,103 | 1,103 | 67,400 | 1,103 |
| 2025-07-28 | 1,154 | 1,170 | 1,117 | 1,119 | 80,000 | 1,119 |
| 2025-07-25 | 1,126 | 1,152 | 1,121 | 1,149 | 49,400 | 1,149 |
| 2025-07-24 | 1,145 | 1,159 | 1,123 | 1,126 | 62,700 | 1,126 |
| 2025-07-23 | 1,117 | 1,139 | 1,113 | 1,139 | 77,800 | 1,139 |
| 2025-07-22 | 1,130 | 1,163 | 1,115 | 1,116 | 84,100 | 1,116 |
| 2025-07-18 | 1,170 | 1,178 | 1,127 | 1,130 | 80,700 | 1,130 |
| 2025-07-17 | 1,152 | 1,160 | 1,128 | 1,160 | 97,800 | 1,160 |
| 2025-07-16 | 1,111 | 1,162 | 1,111 | 1,160 | 104,400 | 1,160 |
| 2025-07-15 | 1,126 | 1,127 | 1,106 | 1,121 | 56,300 | 1,121 |
| 2025-07-14 | 1,132 | 1,140 | 1,098 | 1,125 | 100,800 | 1,125 |
| 2025-07-11 | 1,122 | 1,124 | 1,099 | 1,116 | 95,400 | 1,116 |
| 2025-07-10 | 1,099 | 1,142 | 1,099 | 1,127 | 116,700 | 1,127 |
| 2025-07-09 | 1,086 | 1,112 | 1,086 | 1,104 | 120,900 | 1,104 |
| 2025-07-08 | 1,099 | 1,103 | 1,056 | 1,081 | 213,100 | 1,081 |
| 2025-07-07 | 1,156 | 1,170 | 1,122 | 1,123 | 125,900 | 1,123 |
| 2025-07-04 | 1,143 | 1,184 | 1,141 | 1,156 | 115,400 | 1,156 |
| 2025-07-03 | 1,201 | 1,201 | 1,154 | 1,154 | 140,200 | 1,154 |
| 2025-07-02 | 1,200 | 1,214 | 1,185 | 1,214 | 183,000 | 1,214 |
| 2025-07-01 | 1,225 | 1,249 | 1,209 | 1,214 | 146,700 | 1,214 |
| 2025-06-30 | 1,215 | 1,235 | 1,200 | 1,228 | 183,700 | 1,228 |
| 2025-06-27 | 1,259 | 1,286 | 1,211 | 1,224 | 335,700 | 1,224 |
| 2025-06-26 | 3,865 | 3,910 | 3,815 | 3,860 | 107,500 | 1,286.67 |
| 2025-06-25 | 3,865 | 3,980 | 3,800 | 3,910 | 95,100 | 1,303.33 |
| 2025-06-24 | 3,985 | 3,985 | 3,850 | 3,870 | 132,400 | 1,290 |
| 2025-06-23 | 3,800 | 4,000 | 3,735 | 3,980 | 143,100 | 1,326.67 |
| 2025-06-20 | 3,685 | 3,870 | 3,650 | 3,805 | 319,300 | 1,268.33 |
| 2025-06-19 | 3,300 | 3,435 | 3,265 | 3,405 | 73,600 | 1,135 |
| 2025-06-18 | 3,275 | 3,345 | 3,275 | 3,300 | 42,800 | 1,100 |
| 2025-06-17 | 3,300 | 3,335 | 3,250 | 3,290 | 54,700 | 1,096.67 |
| 2025-06-16 | 3,260 | 3,330 | 3,255 | 3,265 | 48,800 | 1,088.33 |
| 2025-06-13 | 3,285 | 3,350 | 3,255 | 3,260 | 56,800 | 1,086.67 |
| 2025-06-12 | 3,270 | 3,300 | 3,245 | 3,255 | 35,000 | 1,085 |
| 2025-06-11 | 3,205 | 3,295 | 3,180 | 3,270 | 70,300 | 1,090 |
| 2025-06-10 | 3,175 | 3,240 | 3,145 | 3,215 | 61,900 | 1,071.67 |
| 2025-06-09 | 3,155 | 3,190 | 3,075 | 3,175 | 47,200 | 1,058.33 |
| 2025-06-06 | 3,025 | 3,125 | 3,000 | 3,110 | 61,900 | 1,036.67 |
| 2025-06-05 | 3,120 | 3,170 | 3,020 | 3,025 | 66,100 | 1,008.33 |
| 2025-06-04 | 3,060 | 3,150 | 3,045 | 3,110 | 49,600 | 1,036.67 |
| 2025-06-03 | 3,035 | 3,085 | 3,025 | 3,040 | 63,000 | 1,013.33 |
| 2025-06-02 | 3,140 | 3,170 | 3,000 | 3,050 | 213,900 | 1,016.67 |
| 2025-05-30 | 2,603 | 2,810 | 2,603 | 2,800 | 64,300 | 933.33 |
| 2025-05-29 | 2,628 | 2,658 | 2,601 | 2,630 | 42,600 | 876.67 |
| 2025-05-28 | 2,633 | 2,684 | 2,632 | 2,655 | 39,200 | 885 |
| 2025-05-27 | 2,583 | 2,641 | 2,580 | 2,613 | 41,500 | 871 |
| 2025-05-26 | 2,478 | 2,552 | 2,472 | 2,548 | 38,300 | 849.33 |
| 2025-05-23 | 2,451 | 2,468 | 2,442 | 2,450 | 13,600 | 816.67 |
| 2025-05-22 | 2,480 | 2,486 | 2,441 | 2,449 | 34,200 | 816.33 |
| 2025-05-21 | 2,562 | 2,562 | 2,480 | 2,491 | 42,800 | 830.33 |
| 2025-05-20 | 2,570 | 2,594 | 2,555 | 2,556 | 12,300 | 852 |
| 2025-05-19 | 2,570 | 2,594 | 2,548 | 2,567 | 23,800 | 855.67 |
| 2025-05-16 | 2,525 | 2,548 | 2,504 | 2,540 | 16,400 | 846.67 |
| 2025-05-15 | 2,453 | 2,554 | 2,449 | 2,500 | 26,700 | 833.33 |
| 2025-05-14 | 2,545 | 2,545 | 2,450 | 2,450 | 50,100 | 816.67 |
| 2025-05-13 | 2,524 | 2,545 | 2,519 | 2,545 | 15,800 | 848.33 |
| 2025-05-12 | 2,528 | 2,528 | 2,490 | 2,510 | 19,900 | 836.67 |
| 2025-05-09 | 2,484 | 2,500 | 2,475 | 2,500 | 12,900 | 833.33 |
| 2025-05-08 | 2,489 | 2,492 | 2,455 | 2,471 | 20,000 | 823.67 |
| 2025-05-07 | 2,488 | 2,492 | 2,445 | 2,488 | 17,100 | 829.33 |
| 2025-05-02 | 2,444 | 2,488 | 2,424 | 2,442 | 18,500 | 814 |
| 2025-05-01 | 2,445 | 2,445 | 2,409 | 2,423 | 16,400 | 807.67 |
| 2025-04-30 | 2,472 | 2,472 | 2,435 | 2,458 | 18,800 | 819.33 |
| 2025-04-28 | 2,446 | 2,478 | 2,442 | 2,459 | 16,000 | 819.67 |
| 2025-04-25 | 2,434 | 2,479 | 2,434 | 2,446 | 19,300 | 815.33 |
| 2025-04-24 | 2,507 | 2,508 | 2,432 | 2,432 | 29,900 | 810.67 |
| 2025-04-23 | 2,558 | 2,579 | 2,526 | 2,529 | 19,000 | 843 |
| 2025-04-22 | 2,565 | 2,600 | 2,552 | 2,559 | 14,500 | 853 |
| 2025-04-21 | 2,629 | 2,650 | 2,576 | 2,582 | 18,500 | 860.67 |
| 2025-04-18 | 2,500 | 2,620 | 2,490 | 2,618 | 35,200 | 872.67 |
| 2025-04-17 | 2,477 | 2,495 | 2,439 | 2,492 | 14,800 | 830.67 |
| 2025-04-16 | 2,455 | 2,490 | 2,442 | 2,470 | 14,500 | 823.33 |
| 2025-04-15 | 2,455 | 2,462 | 2,430 | 2,447 | 12,500 | 815.67 |
| 2025-04-14 | 2,394 | 2,450 | 2,382 | 2,434 | 18,300 | 811.33 |
| 2025-04-11 | 2,331 | 2,391 | 2,326 | 2,370 | 18,900 | 790 |
| 2025-04-10 | 2,350 | 2,370 | 2,302 | 2,343 | 22,100 | 781 |
| 2025-04-09 | 2,233 | 2,263 | 2,222 | 2,258 | 16,100 | 752.67 |
| 2025-04-08 | 2,188 | 2,292 | 2,188 | 2,240 | 27,500 | 746.67 |
| 2025-04-07 | 2,066 | 2,149 | 2,050 | 2,070 | 39,500 | 690 |
| 2025-04-04 | 2,227 | 2,246 | 2,150 | 2,191 | 39,400 | 730.33 |
| 2025-04-03 | 2,225 | 2,293 | 2,215 | 2,273 | 19,700 | 757.67 |
| 2025-04-02 | 2,325 | 2,325 | 2,280 | 2,291 | 19,300 | 763.67 |
| 2025-04-01 | 2,410 | 2,415 | 2,281 | 2,328 | 46,000 | 776 |
| 2025-03-31 | 2,315 | 2,393 | 2,293 | 2,374 | 29,500 | 791.33 |
| 2025-03-28 | 2,280 | 2,320 | 2,279 | 2,320 | 23,500 | 773.33 |
| 2025-03-27 | 2,199 | 2,280 | 2,196 | 2,280 | 18,000 | 760 |
| 2025-03-26 | 2,185 | 2,196 | 2,168 | 2,186 | 11,700 | 728.67 |
| 2025-03-25 | 2,222 | 2,222 | 2,183 | 2,196 | 15,300 | 732 |
| 2025-03-24 | 2,170 | 2,222 | 2,165 | 2,222 | 21,500 | 740.67 |
| 2025-03-21 | 2,150 | 2,185 | 2,131 | 2,164 | 19,700 | 721.33 |
| 2025-03-19 | 2,147 | 2,149 | 2,118 | 2,149 | 19,000 | 716.33 |
| 2025-03-18 | 2,155 | 2,174 | 2,149 | 2,161 | 18,700 | 720.33 |
| 2025-03-17 | 2,145 | 2,170 | 2,105 | 2,148 | 54,100 | 716 |
| 2025-03-14 | 2,037 | 2,042 | 2,021 | 2,033 | 21,900 | 677.67 |
| 2025-03-13 | 2,051 | 2,051 | 2,036 | 2,038 | 14,500 | 679.33 |
| 2025-03-12 | 2,062 | 2,064 | 2,051 | 2,056 | 11,700 | 685.33 |
| 2025-03-11 | 2,076 | 2,076 | 2,031 | 2,071 | 26,400 | 690.33 |
| 2025-03-10 | 2,125 | 2,125 | 2,064 | 2,091 | 24,700 | 697 |
| 2025-03-07 | 2,120 | 2,136 | 2,104 | 2,136 | 9,700 | 712 |
| 2025-03-06 | 2,127 | 2,136 | 2,108 | 2,132 | 9,800 | 710.67 |
| 2025-03-05 | 2,107 | 2,151 | 2,091 | 2,145 | 16,700 | 715 |
| 2025-03-04 | 2,130 | 2,130 | 2,092 | 2,119 | 10,600 | 706.33 |
| 2025-03-03 | 2,099 | 2,126 | 2,089 | 2,121 | 10,700 | 707 |
| 2025-02-28 | 2,115 | 2,119 | 2,090 | 2,098 | 16,300 | 699.33 |
| 2025-02-27 | 2,114 | 2,137 | 2,114 | 2,119 | 5,700 | 706.33 |
| 2025-02-26 | 2,126 | 2,135 | 2,111 | 2,134 | 6,600 | 711.33 |
| 2025-02-25 | 2,129 | 2,145 | 2,110 | 2,143 | 12,400 | 714.33 |
| 2025-02-21 | 2,150 | 2,163 | 2,117 | 2,140 | 8,300 | 713.33 |
| 2025-02-20 | 2,136 | 2,163 | 2,123 | 2,125 | 11,000 | 708.33 |
| 2025-02-19 | 2,183 | 2,183 | 2,123 | 2,162 | 20,300 | 720.67 |
| 2025-02-18 | 2,266 | 2,266 | 2,166 | 2,206 | 14,700 | 735.33 |
| 2025-02-17 | 2,247 | 2,274 | 2,201 | 2,266 | 23,600 | 755.33 |
| 2025-02-14 | 2,119 | 2,300 | 2,102 | 2,229 | 65,700 | 743 |
| 2025-02-13 | 2,112 | 2,119 | 2,090 | 2,107 | 8,900 | 702.33 |
| 2025-02-12 | 2,112 | 2,130 | 2,092 | 2,092 | 13,000 | 697.33 |
| 2025-02-10 | 2,071 | 2,089 | 2,041 | 2,087 | 11,400 | 695.67 |
| 2025-02-07 | 2,050 | 2,074 | 2,041 | 2,061 | 14,100 | 687 |
| 2025-02-06 | 2,057 | 2,070 | 2,051 | 2,070 | 10,200 | 690 |
| 2025-02-05 | 2,098 | 2,120 | 2,054 | 2,054 | 11,900 | 684.67 |
| 2025-02-04 | 2,086 | 2,110 | 2,060 | 2,079 | 7,600 | 693 |
| 2025-02-03 | 2,106 | 2,117 | 2,073 | 2,086 | 8,800 | 695.33 |
| 2025-01-31 | 2,143 | 2,143 | 2,102 | 2,110 | 5,200 | 703.33 |
| 2025-01-30 | 2,179 | 2,179 | 2,130 | 2,130 | 8,400 | 710 |
| 2025-01-29 | 2,086 | 2,160 | 2,086 | 2,131 | 10,500 | 710.33 |
| 2025-01-28 | 2,019 | 2,104 | 2,016 | 2,097 | 13,800 | 699 |
| 2025-01-27 | 2,050 | 2,057 | 2,024 | 2,040 | 17,500 | 680 |
| 2025-01-24 | 2,049 | 2,050 | 2,012 | 2,017 | 23,600 | 672.33 |
| 2025-01-23 | 2,086 | 2,086 | 2,050 | 2,050 | 12,000 | 683.33 |
| 2025-01-22 | 2,105 | 2,110 | 2,085 | 2,086 | 10,500 | 695.33 |
| 2025-01-21 | 2,130 | 2,140 | 2,100 | 2,100 | 12,300 | 700 |
| 2025-01-20 | 2,117 | 2,139 | 2,112 | 2,122 | 20,500 | 707.33 |
| 2025-01-17 | 2,185 | 2,197 | 2,145 | 2,149 | 23,100 | 716.33 |
| 2025-01-16 | 2,280 | 2,308 | 2,212 | 2,212 | 14,900 | 737.33 |
| 2025-01-15 | 2,197 | 2,250 | 2,182 | 2,250 | 16,700 | 750 |
| 2025-01-14 | 2,180 | 2,207 | 2,143 | 2,158 | 15,500 | 719.33 |
| 2025-01-10 | 2,183 | 2,194 | 2,172 | 2,180 | 8,600 | 726.67 |
| 2025-01-09 | 2,183 | 2,203 | 2,169 | 2,203 | 18,200 | 734.33 |
| 2025-01-08 | 2,194 | 2,206 | 2,172 | 2,186 | 15,700 | 728.67 |
| 2025-01-07 | 2,243 | 2,243 | 2,202 | 2,213 | 16,900 | 737.67 |
| 2025-01-06 | 2,255 | 2,295 | 2,227 | 2,244 | 32,600 | 748 |
分割・併合履歴 ： [2025-06-27]1株→3株 [2024-12-27]1株→2株