7994 (株)オカムラ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,4121,4231,3971,399160,8001,399
2022-11-301,4391,4501,4151,415286,3001,415
2022-11-291,4611,4611,4311,440176,6001,440
2022-11-281,4951,4951,4381,454273,7001,454
2022-11-251,4861,5031,4811,488181,0001,488
2022-11-241,4801,4901,4721,486147,6001,486
2022-11-221,4661,4961,4661,479123,1001,479
2022-11-211,4971,5041,4591,460142,2001,460
2022-11-181,4491,4911,4441,491233,7001,491
2022-11-171,4261,4451,4231,445109,1001,445
2022-11-161,4031,4311,4001,423133,8001,423
2022-11-151,4241,4301,4001,400131,1001,400
2022-11-141,4301,4421,4071,418241,2001,418
2022-11-111,4651,4651,4411,449158,8001,449
2022-11-101,4501,4701,4271,427170,7001,427
2022-11-091,4181,4751,4181,461236,2001,461
2022-11-081,4511,4761,4281,448261,4001,448
2022-11-071,3871,4641,3831,456398,2001,456
2022-11-041,3501,3781,3421,357138,2001,357
2022-11-021,3561,3661,3461,366204,7001,366
2022-11-011,3701,3701,3491,36081,3001,360
2022-10-311,3621,3741,3531,369189,3001,369
2022-10-281,3171,3421,3101,327449,8001,327
2022-10-271,3501,3501,3251,330176,2001,330
2022-10-261,3491,3681,3451,35798,7001,357
2022-10-251,3451,3531,3401,34391,7001,343
2022-10-241,3681,3771,3451,346120,5001,346
2022-10-211,3731,3761,3591,37084,8001,370
2022-10-201,3721,3851,3671,373143,0001,373
2022-10-191,3631,3931,3541,387137,7001,387
2022-10-181,3851,3851,3691,372123,9001,372
2022-10-171,3831,3881,3661,368180,0001,368
2022-10-141,3951,4001,3701,390156,6001,390
2022-10-131,3701,3731,3561,365245,5001,365
2022-10-121,3891,3931,3781,378147,8001,378
2022-10-111,3901,3991,3791,394185,3001,394
2022-10-071,3981,4141,3921,410125,5001,410
2022-10-061,4211,4391,4141,416141,8001,416
2022-10-051,4301,4311,4031,408170,9001,408
2022-10-041,3841,4171,3841,415197,0001,415
2022-10-031,3611,3711,3391,369130,5001,369
2022-09-301,3671,3901,3591,380195,4001,380
2022-09-291,3731,3911,3471,382229,4001,382
2022-09-281,3501,3761,3491,373204,0001,373
2022-09-271,3581,3671,3451,355163,0001,355
2022-09-261,3301,3571,3301,345160,9001,345
2022-09-221,3501,3541,3381,34482,3001,344
2022-09-211,3511,3701,3471,362168,0001,362
2022-09-201,3531,3681,3471,368103,3001,368
2022-09-161,3471,3681,3301,341224,2001,341
2022-09-151,3761,3771,3501,356114,2001,356
2022-09-141,3401,3731,3401,367123,7001,367
2022-09-131,3691,3921,3551,384126,4001,384
2022-09-121,3651,3691,3571,35968,0001,359
2022-09-091,3321,3561,3321,353165,6001,353
2022-09-081,3051,3321,3051,327172,3001,327
2022-09-071,2751,2841,2551,284140,2001,284
2022-09-061,2791,2831,2681,274142,5001,274
2022-09-051,2861,2921,2721,287192,0001,287
2022-09-021,3081,3111,2781,288192,6001,288
2022-09-011,3061,3171,2951,311168,2001,311
2022-08-311,3211,3421,3211,334163,1001,334
2022-08-301,3391,3541,3391,35194,8001,351
2022-08-291,3311,3331,3201,329185,5001,329
2022-08-261,3431,3581,3321,352130,8001,352
2022-08-251,3141,3331,3091,32998,0001,329
2022-08-241,3181,3211,3041,31867,6001,318
2022-08-231,3071,3131,2971,300116,1001,300
2022-08-221,2901,3151,2881,31466,9001,314
2022-08-191,3001,3041,2921,295101,4001,295
2022-08-181,2911,3041,2781,28086,4001,280
2022-08-171,2911,3121,2911,307143,5001,307
2022-08-161,2751,2881,2751,28594,1001,285
2022-08-151,2881,2881,2651,27091,9001,270
2022-08-121,2681,2991,2681,289152,2001,289
2022-08-101,2471,2541,2261,25485,8001,254
2022-08-091,2831,2851,2321,235104,5001,235
2022-08-081,2731,2821,2541,278169,4001,278
2022-08-051,2991,3121,2641,276272,9001,276
2022-08-041,3171,3171,2981,315133,1001,315
2022-08-031,3281,3331,3091,312177,6001,312
2022-08-021,3421,3431,3091,320204,0001,320
2022-08-011,3231,3381,3111,338225,8001,338
2022-07-291,3301,3321,3091,322465,1001,322
2022-07-281,3211,3301,3051,325209,2001,325
2022-07-271,3151,3191,3041,314145,2001,314
2022-07-261,3101,3181,3071,316148,9001,316
2022-07-251,3171,3251,3091,318138,8001,318
2022-07-221,3051,3271,3031,319165,4001,319
2022-07-211,2941,3081,2881,306150,0001,306
2022-07-201,2961,3091,2951,300190,3001,300
2022-07-191,2721,2791,2601,274175,0001,274
2022-07-151,2601,2751,2491,265254,2001,265
2022-07-141,2301,2511,2221,249142,5001,249
2022-07-131,2421,2451,2301,233102,3001,233
2022-07-121,2501,2501,2241,233116,8001,233
2022-07-111,2441,2561,2401,250145,3001,250
2022-07-081,2301,2381,2151,228247,7001,228
2022-07-071,2381,2381,2191,231135,4001,231
2022-07-061,2211,2241,2081,219142,6001,219
2022-07-051,2421,2421,2261,227118,3001,227
2022-07-041,2231,2361,2231,232127,5001,232
2022-07-011,2101,2221,1941,205207,6001,205
2022-06-301,2121,2271,2051,212231,3001,212
2022-06-291,1941,2081,1811,205441,5001,205
2022-06-281,1791,2061,1721,202293,2001,202
2022-06-271,1711,1771,1611,166235,5001,166
2022-06-241,1291,1511,1191,150246,7001,150
2022-06-231,1171,1261,1121,118132,4001,118
2022-06-221,1181,1181,1061,10785,7001,107
2022-06-211,1001,1141,1001,10893,9001,108
2022-06-201,1061,1161,0971,10097,0001,100
2022-06-171,0771,1051,0771,094184,4001,094
2022-06-161,1201,1211,1001,106164,8001,106
2022-06-151,0941,1151,0851,105233,0001,105
2022-06-141,0631,0931,0611,090163,2001,090
2022-06-131,0811,0971,0751,084147,8001,084
2022-06-101,1001,1031,0811,089246,5001,089
2022-06-091,1391,1391,1181,121101,4001,121
2022-06-081,1241,1411,1241,139151,8001,139
2022-06-071,1261,1311,1131,120142,6001,120
2022-06-061,1201,1251,1111,12279,7001,122
2022-06-031,1361,1371,1191,126161,7001,126
2022-06-021,1341,1481,1291,136159,5001,136
2022-06-011,1091,1401,1091,135206,8001,135
2022-05-311,1341,1411,0951,101412,9001,101
2022-05-301,1151,1281,1091,128583,9001,128
2022-05-271,1041,1161,0961,103166,9001,103
2022-05-261,0901,1051,0881,097145,7001,097
2022-05-251,0981,0991,0841,086128,3001,086
2022-05-241,1001,1041,0801,086259,9001,086
2022-05-231,1101,1231,1011,114226,4001,114
2022-05-201,0511,1101,0511,108301,4001,108
2022-05-191,0501,0751,0491,067141,6001,067
2022-05-181,0621,0811,0531,075170,0001,075
2022-05-171,0761,0831,0481,053168,8001,053
2022-05-161,1271,1311,0731,076236,3001,076
2022-05-131,1001,1181,0871,118213,3001,118
2022-05-121,1031,1141,0841,105255,1001,105
2022-05-111,1691,1761,1631,168181,8001,168
2022-05-101,1921,2041,1791,196161,7001,196
2022-05-091,2051,2191,1931,198114,0001,198
2022-05-061,2051,2291,1981,221237,5001,221
2022-05-021,2041,2211,1951,205176,0001,205
2022-04-281,1551,2011,1511,198192,2001,198
2022-04-271,1581,1631,1301,140557,0001,140
2022-04-261,1851,1861,1701,178131,2001,178
2022-04-251,1551,1721,1551,165113,9001,165
2022-04-221,1601,1731,1531,16793,4001,167
2022-04-211,1801,1841,1711,179104,4001,179
2022-04-201,1711,1771,1611,170125,5001,170
2022-04-191,1491,1571,1421,15271,6001,152
2022-04-181,1401,1511,1281,149114,2001,149
2022-04-151,1591,1691,1571,16195,3001,161
2022-04-141,1461,1721,1421,170102,4001,170
2022-04-131,1731,1831,1521,164194,5001,164
2022-04-121,1741,1791,1441,151194,7001,151
2022-04-111,1761,1821,1641,179111,1001,179
2022-04-081,1811,1891,1651,177245,3001,177
2022-04-071,1741,1751,1521,173190,9001,173
2022-04-061,2201,2201,1891,189230,6001,189
2022-04-051,2201,2301,2051,213312,9001,213
2022-04-041,2141,2251,2061,224176,9001,224
2022-04-011,1981,2241,1841,219249,5001,219
2022-03-311,1991,2421,1941,212409,1001,212
2022-03-301,2221,2291,1931,219263,9001,219
2022-03-291,2231,2261,2021,220203,1001,220
2022-03-281,2201,2311,2051,228141,3001,228
2022-03-251,2141,2181,2031,212189,8001,212
2022-03-241,2011,2101,1751,201209,3001,201
2022-03-231,2091,2231,1971,212147,1001,212
2022-03-221,2151,2231,1931,197173,2001,197
2022-03-181,1851,2001,1791,191227,1001,191
2022-03-171,2111,2191,1841,197186,8001,197
2022-03-161,1981,1991,1791,182154,2001,182
2022-03-151,1801,2061,1751,199143,2001,199
2022-03-141,1651,1811,1611,169129,2001,169
2022-03-111,1401,1561,1361,152177,9001,152
2022-03-101,1651,1691,1411,156195,1001,156
2022-03-091,1201,1351,1071,123167,9001,123
2022-03-081,1171,1331,1091,113185,3001,113
2022-03-071,1411,1421,1041,120145,7001,120
2022-03-041,1541,1601,1351,141192,8001,141
2022-03-031,1571,1621,1461,149177,6001,149
2022-03-021,1611,1751,1331,136221,9001,136
2022-03-011,1841,1871,1631,169298,6001,169
2022-02-281,1731,1871,1561,185214,3001,185
2022-02-251,1661,1661,1461,157157,4001,157
2022-02-241,1551,1741,1481,171180,5001,171
2022-02-221,1681,1701,1511,167167,6001,167
2022-02-211,1661,1731,1521,173142,3001,173
2022-02-181,1701,1781,1601,168289,6001,168
2022-02-171,1941,1991,1701,172154,2001,172
2022-02-161,2201,2201,2011,206136,9001,206
2022-02-151,2161,2231,1921,202171,0001,202
2022-02-141,1981,2211,1951,211278,4001,211
2022-02-101,2221,2221,1991,207204,2001,207
2022-02-091,1861,2121,1721,201166,3001,201
2022-02-081,1881,2211,1841,186236,5001,186
2022-02-071,1741,2061,1611,196398,7001,196
2022-02-041,1401,1671,1151,152656,1001,152
2022-02-031,2251,2341,1961,203320,8001,203
2022-02-021,2311,2451,2201,238228,4001,238
2022-02-011,2191,2471,2171,227307,9001,227
2022-01-311,2131,2341,2041,209192,6001,209
2022-01-281,2141,2221,2041,213131,1001,213
2022-01-271,2311,2371,1861,196246,4001,196
2022-01-261,1981,2481,1951,228326,2001,228
2022-01-251,2011,2121,1851,202169,3001,202
2022-01-241,1621,1951,1621,191138,8001,191
2022-01-211,1741,1811,1581,174184,4001,174
2022-01-201,1681,1941,1621,190283,5001,190
2022-01-191,1881,1941,1721,184264,0001,184
2022-01-181,2421,2431,1961,199210,5001,199
2022-01-171,2271,2451,2271,242261,5001,242
2022-01-141,2101,2201,1941,218291,2001,218
2022-01-131,2591,2591,2191,222166,2001,222
2022-01-121,2671,2691,2441,260216,3001,260
2022-01-111,2641,2651,2301,242221,8001,242
2022-01-071,2941,3051,2721,281152,3001,281
2022-01-061,3051,3111,2871,288180,4001,288
2022-01-051,3041,3131,2911,308184,0001,308
2022-01-041,3161,3181,2801,289243,9001,289

分割・併合履歴 : [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株