2938 (株)オカムラ食品工業の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,095	3,240	3,085	3,225	46,500	537.50
2023-12-28	3,090	3,195	3,070	3,080	24,000	513.33
2023-12-27	3,150	3,150	3,075	3,120	34,600	520
2023-12-26	3,095	3,200	3,050	3,170	24,300	528.33
2023-12-25	3,210	3,270	2,989	3,070	35,500	511.67
2023-12-22	3,150	3,365	3,150	3,185	71,600	530.83
2023-12-21	3,250	3,265	3,145	3,150	46,400	525
2023-12-20	3,065	3,295	3,065	3,195	68,100	532.50
2023-12-19	2,883	3,090	2,863	3,065	52,800	510.83
2023-12-18	3,010	3,010	2,883	2,907	33,500	484.50
2023-12-15	2,950	3,080	2,927	3,080	54,500	513.33
2023-12-14	3,195	3,195	2,874	2,880	103,900	480
2023-12-13	3,245	3,245	3,065	3,140	88,300	523.33
2023-12-12	3,150	3,280	3,055	3,245	80,500	540.83
2023-12-11	3,030	3,250	2,992	3,105	141,500	517.50
2023-12-08	3,000	3,185	2,986	3,100	196,700	516.67
2023-12-07	2,900	3,020	2,868	3,005	94,800	500.83
2023-12-06	2,725	2,900	2,713	2,900	93,300	483.33
2023-12-05	2,663	2,739	2,630	2,739	101,900	456.50
2023-12-04	2,642	2,649	2,577	2,613	30,600	435.50
2023-12-01	2,504	2,656	2,486	2,609	77,000	434.83
2023-11-30	2,470	2,470	2,431	2,445	11,500	407.50
2023-11-29	2,446	2,497	2,406	2,470	27,400	411.67
2023-11-28	2,480	2,483	2,432	2,445	17,400	407.50
2023-11-27	2,530	2,538	2,479	2,480	20,900	413.33
2023-11-24	2,500	2,531	2,450	2,530	59,300	421.67
2023-11-22	2,401	2,440	2,395	2,395	15,200	399.17
2023-11-21	2,457	2,457	2,399	2,419	11,300	403.17
2023-11-20	2,434	2,462	2,403	2,422	19,400	403.67
2023-11-17	2,344	2,433	2,322	2,411	37,000	401.83
2023-11-16	2,365	2,365	2,281	2,345	42,300	390.83
2023-11-15	2,460	2,475	2,275	2,375	129,000	395.83
2023-11-14	2,470	2,520	2,421	2,450	56,900	408.33
2023-11-13	2,490	2,570	2,450	2,473	54,500	412.17
2023-11-10	2,424	2,522	2,381	2,478	41,300	413
2023-11-09	2,354	2,440	2,322	2,393	27,900	398.83
2023-11-08	2,477	2,484	2,361	2,375	32,400	395.83
2023-11-07	2,480	2,500	2,435	2,450	48,000	408.33
2023-11-06	2,400	2,470	2,398	2,452	49,900	408.67
2023-11-02	2,280	2,378	2,280	2,368	32,300	394.67
2023-11-01	2,329	2,332	2,245	2,280	20,200	380
2023-10-31	2,225	2,288	2,189	2,280	35,900	380
2023-10-30	2,160	2,230	2,159	2,215	21,700	369.17
2023-10-27	2,082	2,160	2,062	2,160	11,200	360
2023-10-26	2,073	2,140	2,060	2,082	27,000	347
2023-10-25	2,159	2,163	2,096	2,103	16,100	350.50
2023-10-24	2,125	2,163	2,031	2,109	66,900	351.50
2023-10-23	2,290	2,299	2,101	2,140	70,100	356.67
2023-10-20	2,340	2,340	2,267	2,300	24,400	383.33
2023-10-19	2,294	2,379	2,230	2,322	63,800	387
2023-10-18	2,250	2,297	2,206	2,297	26,200	382.83
2023-10-17	2,250	2,299	2,190	2,219	60,500	369.83
2023-10-16	2,190	2,249	2,100	2,232	47,600	372
2023-10-13	2,280	2,337	2,186	2,200	98,900	366.67
2023-10-12	2,414	2,436	2,299	2,300	111,200	383.33
2023-10-11	2,314	2,462	2,285	2,436	149,400	406
2023-10-10	2,270	2,323	2,230	2,270	109,600	378.33
2023-10-06	2,405	2,430	2,262	2,262	334,500	377
2023-10-05	2,513	2,530	2,393	2,436	241,200	406
2023-10-04	2,600	2,625	2,477	2,477	257,700	412.83
2023-10-03	2,775	2,810	2,608	2,670	632,700	445
2023-10-02	2,671	2,875	2,543	2,839	1,850,500	473.17
2023-09-29	2,800	2,885	2,562	2,596	2,191,000	432.67
2023-09-28	2,896	2,998	2,660	2,668	4,448,900	444.67
2023-09-27	2,564	3,065	2,501	3,065	5,903,500	510.83
2023-09-26	-	-	-	-	-	-
2023-09-25	-	-	-	-	-	-
2023-09-22	-	-	-	-	-	-
2023-09-21	-	-	-	-	-	-
2023-09-20	-	-	-	-	-	-
2023-09-19	-	-	-	-	-	-
2023-09-15	-	-	-	-	-	-
2023-09-14	-	-	-	-	-	-
2023-09-13	-	-	-	-	-	-
2023-09-12	-	-	-	-	-	-
2023-09-11	-	-	-	-	-	-
2023-09-08	-	-	-	-	-	-
2023-09-07	-	-	-	-	-	-
2023-09-06	-	-	-	-	-	-
2023-09-05	-	-	-	-	-	-
2023-09-04	-	-	-	-	-	-
2023-09-01	-	-	-	-	-	-
2023-08-31	-	-	-	-	-	-
2023-08-30	-	-	-	-	-	-
2023-08-29	-	-	-	-	-	-
2023-08-28	-	-	-	-	-	-
2023-08-25	-	-	-	-	-	-

分割・併合履歴： [2025-06-27]1株→3株 [2024-12-27]1株→2株

2025年09月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30
« 08月29日

2938 (株)オカムラ食品工業 の時系列データ [2023年度]

2938 (株)オカムラ食品工業の時系列データ [2023年度]