7994 (株)オカムラ 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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,748 | 1,772 | 1,743 | 1,762 | 231,300 | 1,762 |
| 2023-06-01 | 1,706 | 1,732 | 1,690 | 1,727 | 228,600 | 1,727 |
| 2023-05-31 | 1,735 | 1,749 | 1,714 | 1,719 | 177,400 | 1,719 |
| 2023-05-30 | 1,767 | 1,772 | 1,750 | 1,755 | 143,500 | 1,755 |
| 2023-05-29 | 1,788 | 1,792 | 1,765 | 1,767 | 196,700 | 1,767 |
| 2023-05-26 | 1,746 | 1,761 | 1,726 | 1,748 | 179,800 | 1,748 |
| 2023-05-25 | 1,750 | 1,775 | 1,742 | 1,755 | 214,700 | 1,755 |
| 2023-05-24 | 1,738 | 1,774 | 1,725 | 1,741 | 275,600 | 1,741 |
| 2023-05-23 | 1,729 | 1,730 | 1,686 | 1,698 | 182,600 | 1,698 |
| 2023-05-22 | 1,690 | 1,718 | 1,683 | 1,714 | 178,300 | 1,714 |
| 2023-05-19 | 1,688 | 1,703 | 1,675 | 1,695 | 182,700 | 1,695 |
| 2023-05-18 | 1,730 | 1,732 | 1,692 | 1,703 | 259,300 | 1,703 |
| 2023-05-17 | 1,764 | 1,765 | 1,733 | 1,733 | 178,300 | 1,733 |
| 2023-05-16 | 1,750 | 1,763 | 1,725 | 1,760 | 228,700 | 1,760 |
| 2023-05-15 | 1,754 | 1,775 | 1,734 | 1,735 | 216,100 | 1,735 |
| 2023-05-12 | 1,735 | 1,756 | 1,706 | 1,751 | 432,800 | 1,751 |
| 2023-05-11 | 1,795 | 1,827 | 1,714 | 1,755 | 876,500 | 1,755 |
| 2023-05-10 | 1,529 | 1,539 | 1,506 | 1,515 | 208,600 | 1,515 |
| 2023-05-09 | 1,520 | 1,525 | 1,507 | 1,518 | 145,400 | 1,518 |
| 2023-05-08 | 1,472 | 1,524 | 1,472 | 1,520 | 214,100 | 1,520 |
| 2023-05-02 | 1,490 | 1,499 | 1,474 | 1,491 | 157,300 | 1,491 |
| 2023-05-01 | 1,460 | 1,484 | 1,460 | 1,481 | 194,700 | 1,481 |
| 2023-04-28 | 1,428 | 1,447 | 1,423 | 1,446 | 177,800 | 1,446 |
| 2023-04-27 | 1,393 | 1,415 | 1,390 | 1,413 | 157,900 | 1,413 |
| 2023-04-26 | 1,390 | 1,399 | 1,376 | 1,393 | 125,000 | 1,393 |
| 2023-04-25 | 1,390 | 1,414 | 1,390 | 1,404 | 113,200 | 1,404 |
| 2023-04-24 | 1,383 | 1,387 | 1,370 | 1,383 | 82,200 | 1,383 |
| 2023-04-21 | 1,367 | 1,383 | 1,362 | 1,380 | 80,800 | 1,380 |
| 2023-04-20 | 1,356 | 1,374 | 1,347 | 1,367 | 118,800 | 1,367 |
| 2023-04-19 | 1,352 | 1,360 | 1,338 | 1,356 | 90,300 | 1,356 |
| 2023-04-18 | 1,351 | 1,358 | 1,342 | 1,352 | 92,600 | 1,352 |
| 2023-04-17 | 1,361 | 1,362 | 1,343 | 1,355 | 63,900 | 1,355 |
| 2023-04-14 | 1,357 | 1,363 | 1,348 | 1,361 | 83,400 | 1,361 |
| 2023-04-13 | 1,348 | 1,361 | 1,346 | 1,354 | 65,300 | 1,354 |
| 2023-04-12 | 1,332 | 1,358 | 1,332 | 1,357 | 54,800 | 1,357 |
| 2023-04-11 | 1,342 | 1,365 | 1,342 | 1,345 | 122,100 | 1,345 |
| 2023-04-10 | 1,360 | 1,362 | 1,324 | 1,331 | 134,500 | 1,331 |
| 2023-04-07 | 1,315 | 1,361 | 1,314 | 1,349 | 191,700 | 1,349 |
| 2023-04-06 | 1,311 | 1,316 | 1,303 | 1,314 | 111,900 | 1,314 |
| 2023-04-05 | 1,360 | 1,360 | 1,325 | 1,328 | 130,800 | 1,328 |
| 2023-04-04 | 1,369 | 1,378 | 1,359 | 1,375 | 105,100 | 1,375 |
| 2023-04-03 | 1,370 | 1,377 | 1,356 | 1,377 | 96,100 | 1,377 |
| 2023-03-31 | 1,342 | 1,374 | 1,329 | 1,364 | 149,400 | 1,364 |
| 2023-03-30 | 1,355 | 1,356 | 1,318 | 1,335 | 153,200 | 1,335 |
| 2023-03-29 | 1,341 | 1,371 | 1,337 | 1,369 | 135,500 | 1,369 |
| 2023-03-28 | 1,356 | 1,356 | 1,329 | 1,334 | 89,300 | 1,334 |
| 2023-03-27 | 1,350 | 1,360 | 1,346 | 1,348 | 89,800 | 1,348 |
| 2023-03-24 | 1,325 | 1,343 | 1,325 | 1,337 | 126,000 | 1,337 |
| 2023-03-23 | 1,303 | 1,333 | 1,286 | 1,329 | 139,400 | 1,329 |
| 2023-03-22 | 1,344 | 1,349 | 1,316 | 1,321 | 156,700 | 1,321 |
| 2023-03-20 | 1,334 | 1,355 | 1,323 | 1,328 | 233,000 | 1,328 |
| 2023-03-17 | 1,330 | 1,338 | 1,318 | 1,333 | 152,000 | 1,333 |
| 2023-03-16 | 1,292 | 1,318 | 1,292 | 1,313 | 135,100 | 1,313 |
| 2023-03-15 | 1,325 | 1,330 | 1,316 | 1,320 | 118,900 | 1,320 |
| 2023-03-14 | 1,325 | 1,326 | 1,287 | 1,302 | 185,200 | 1,302 |
| 2023-03-13 | 1,360 | 1,363 | 1,328 | 1,354 | 94,600 | 1,354 |
| 2023-03-10 | 1,369 | 1,392 | 1,368 | 1,376 | 139,800 | 1,376 |
| 2023-03-09 | 1,381 | 1,390 | 1,377 | 1,390 | 114,700 | 1,390 |
| 2023-03-08 | 1,367 | 1,377 | 1,356 | 1,377 | 99,400 | 1,377 |
| 2023-03-07 | 1,370 | 1,377 | 1,360 | 1,368 | 100,900 | 1,368 |
| 2023-03-06 | 1,371 | 1,384 | 1,365 | 1,370 | 131,200 | 1,370 |
| 2023-03-03 | 1,375 | 1,375 | 1,360 | 1,369 | 114,600 | 1,369 |
| 2023-03-02 | 1,377 | 1,379 | 1,352 | 1,372 | 136,900 | 1,372 |
| 2023-03-01 | 1,372 | 1,388 | 1,370 | 1,376 | 130,500 | 1,376 |
| 2023-02-28 | 1,369 | 1,386 | 1,365 | 1,372 | 221,700 | 1,372 |
| 2023-02-27 | 1,353 | 1,369 | 1,349 | 1,357 | 137,200 | 1,357 |
| 2023-02-24 | 1,346 | 1,354 | 1,339 | 1,354 | 127,800 | 1,354 |
| 2023-02-22 | 1,350 | 1,355 | 1,335 | 1,342 | 134,600 | 1,342 |
| 2023-02-21 | 1,352 | 1,353 | 1,340 | 1,351 | 83,100 | 1,351 |
| 2023-02-20 | 1,326 | 1,351 | 1,325 | 1,348 | 99,700 | 1,348 |
| 2023-02-17 | 1,307 | 1,328 | 1,307 | 1,320 | 76,500 | 1,320 |
| 2023-02-16 | 1,315 | 1,327 | 1,306 | 1,314 | 93,200 | 1,314 |
| 2023-02-15 | 1,334 | 1,334 | 1,310 | 1,314 | 149,600 | 1,314 |
| 2023-02-14 | 1,323 | 1,337 | 1,318 | 1,330 | 135,900 | 1,330 |
| 2023-02-13 | 1,322 | 1,325 | 1,298 | 1,303 | 176,100 | 1,303 |
| 2023-02-10 | 1,310 | 1,328 | 1,309 | 1,320 | 79,800 | 1,320 |
| 2023-02-09 | 1,310 | 1,322 | 1,310 | 1,310 | 126,000 | 1,310 |
| 2023-02-08 | 1,291 | 1,322 | 1,290 | 1,319 | 105,300 | 1,319 |
| 2023-02-07 | 1,299 | 1,313 | 1,289 | 1,299 | 182,600 | 1,299 |
| 2023-02-06 | 1,300 | 1,318 | 1,272 | 1,287 | 351,200 | 1,287 |
| 2023-02-03 | 1,382 | 1,382 | 1,334 | 1,349 | 230,800 | 1,349 |
| 2023-02-02 | 1,399 | 1,405 | 1,375 | 1,393 | 141,700 | 1,393 |
| 2023-02-01 | 1,425 | 1,433 | 1,392 | 1,394 | 110,300 | 1,394 |
| 2023-01-31 | 1,405 | 1,420 | 1,405 | 1,419 | 219,200 | 1,419 |
| 2023-01-30 | 1,412 | 1,420 | 1,402 | 1,405 | 199,700 | 1,405 |
| 2023-01-27 | 1,418 | 1,426 | 1,405 | 1,417 | 99,000 | 1,417 |
| 2023-01-26 | 1,430 | 1,433 | 1,414 | 1,415 | 91,200 | 1,415 |
| 2023-01-25 | 1,429 | 1,440 | 1,421 | 1,421 | 123,200 | 1,421 |
| 2023-01-24 | 1,418 | 1,430 | 1,415 | 1,425 | 198,900 | 1,425 |
| 2023-01-23 | 1,413 | 1,414 | 1,398 | 1,412 | 134,400 | 1,412 |
| 2023-01-20 | 1,418 | 1,425 | 1,411 | 1,412 | 161,600 | 1,412 |
| 2023-01-19 | 1,418 | 1,434 | 1,416 | 1,418 | 139,600 | 1,418 |
| 2023-01-18 | 1,430 | 1,446 | 1,421 | 1,424 | 167,900 | 1,424 |
| 2023-01-17 | 1,415 | 1,428 | 1,403 | 1,422 | 112,700 | 1,422 |
| 2023-01-16 | 1,409 | 1,423 | 1,400 | 1,407 | 289,100 | 1,407 |
| 2023-01-13 | 1,402 | 1,426 | 1,398 | 1,416 | 149,200 | 1,416 |
| 2023-01-12 | 1,414 | 1,424 | 1,393 | 1,394 | 132,900 | 1,394 |
| 2023-01-11 | 1,411 | 1,421 | 1,405 | 1,405 | 128,700 | 1,405 |
| 2023-01-10 | 1,400 | 1,412 | 1,382 | 1,383 | 124,000 | 1,383 |
| 2023-01-06 | 1,408 | 1,412 | 1,392 | 1,405 | 128,600 | 1,405 |
| 2023-01-05 | 1,405 | 1,409 | 1,392 | 1,409 | 198,200 | 1,409 |
| 2023-01-04 | 1,417 | 1,418 | 1,389 | 1,392 | 191,500 | 1,392 |
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
