7994 (株)オカムラ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 520 | 542 | 520 | 540 | 184,000 | 540 |
| 2000-12-28 | 479 | 515 | 477 | 515 | 118,000 | 515 |
| 2000-12-27 | 466 | 470 | 466 | 467 | 11,000 | 467 |
| 2000-12-26 | 480 | 480 | 460 | 460 | 20,000 | 460 |
| 2000-12-25 | 450 | 485 | 445 | 470 | 35,000 | 470 |
| 2000-12-22 | 475 | 475 | 455 | 455 | 46,000 | 455 |
| 2000-12-21 | 465 | 482 | 455 | 475 | 70,000 | 475 |
| 2000-12-20 | 490 | 490 | 460 | 465 | 96,000 | 465 |
| 2000-12-19 | 501 | 501 | 490 | 490 | 73,000 | 490 |
| 2000-12-18 | 499 | 510 | 494 | 510 | 26,000 | 510 |
| 2000-12-15 | 500 | 505 | 495 | 501 | 90,000 | 501 |
| 2000-12-14 | 514 | 514 | 501 | 504 | 72,000 | 504 |
| 2000-12-13 | 520 | 535 | 519 | 524 | 115,000 | 524 |
| 2000-12-12 | 505 | 527 | 505 | 519 | 91,000 | 519 |
| 2000-12-11 | 500 | 505 | 494 | 500 | 156,000 | 500 |
| 2000-12-08 | 475 | 495 | 475 | 490 | 100,000 | 490 |
| 2000-12-07 | 477 | 495 | 476 | 495 | 79,000 | 495 |
| 2000-12-06 | 496 | 496 | 478 | 487 | 84,000 | 487 |
| 2000-12-05 | 503 | 503 | 480 | 486 | 388,000 | 486 |
| 2000-12-04 | 479 | 527 | 479 | 513 | 487,000 | 513 |
| 2000-12-01 | 472 | 485 | 471 | 478 | 443,000 | 478 |
| 2000-11-30 | 400 | 445 | 400 | 442 | 149,000 | 442 |
| 2000-11-29 | 392 | 397 | 392 | 395 | 9,000 | 395 |
| 2000-11-28 | 388 | 400 | 387 | 390 | 80,000 | 390 |
| 2000-11-27 | 398 | 399 | 386 | 386 | 28,000 | 386 |
| 2000-11-24 | 401 | 401 | 395 | 399 | 32,000 | 399 |
| 2000-11-22 | 408 | 415 | 408 | 410 | 122,000 | 410 |
| 2000-11-21 | 418 | 423 | 418 | 423 | 25,000 | 423 |
| 2000-11-20 | 423 | 423 | 423 | 423 | 6,000 | 423 |
| 2000-11-17 | 428 | 430 | 419 | 423 | 22,000 | 423 |
| 2000-11-16 | 420 | 430 | 415 | 418 | 152,000 | 418 |
| 2000-11-15 | 422 | 446 | 418 | 429 | 255,000 | 429 |
| 2000-11-14 | 420 | 422 | 415 | 422 | 89,000 | 422 |
| 2000-11-13 | 405 | 419 | 405 | 419 | 39,000 | 419 |
| 2000-11-10 | 411 | 412 | 408 | 410 | 18,000 | 410 |
| 2000-11-09 | 409 | 415 | 408 | 411 | 15,000 | 411 |
| 2000-11-08 | 415 | 416 | 407 | 416 | 13,000 | 416 |
| 2000-11-07 | 409 | 416 | 409 | 415 | 13,000 | 415 |
| 2000-11-06 | 407 | 420 | 403 | 420 | 38,000 | 420 |
| 2000-11-02 | 422 | 422 | 410 | 410 | 64,000 | 410 |
| 2000-11-01 | 407 | 419 | 407 | 419 | 28,000 | 419 |
| 2000-10-31 | 402 | 406 | 402 | 402 | 62,000 | 402 |
| 2000-10-30 | 398 | 402 | 397 | 402 | 28,000 | 402 |
| 2000-10-27 | 405 | 405 | 397 | 397 | 25,000 | 397 |
| 2000-10-26 | 383 | 400 | 372 | 400 | 100,000 | 400 |
| 2000-10-25 | 383 | 385 | 383 | 385 | 24,000 | 385 |
| 2000-10-24 | 398 | 398 | 395 | 395 | 19,000 | 395 |
| 2000-10-23 | 397 | 403 | 397 | 398 | 32,000 | 398 |
| 2000-10-20 | 409 | 410 | 399 | 399 | 41,000 | 399 |
| 2000-10-19 | 408 | 410 | 406 | 410 | 45,000 | 410 |
| 2000-10-18 | 417 | 417 | 400 | 410 | 30,000 | 410 |
| 2000-10-17 | 424 | 426 | 418 | 419 | 92,000 | 419 |
| 2000-10-16 | 428 | 430 | 420 | 428 | 197,000 | 428 |
| 2000-10-13 | 414 | 414 | 406 | 407 | 39,000 | 407 |
| 2000-10-12 | 408 | 415 | 405 | 415 | 32,000 | 415 |
| 2000-10-11 | 422 | 422 | 408 | 409 | 45,000 | 409 |
| 2000-10-10 | 423 | 424 | 412 | 424 | 52,000 | 424 |
| 2000-10-06 | 415 | 430 | 414 | 420 | 98,000 | 420 |
| 2000-10-05 | 410 | 419 | 407 | 414 | 55,000 | 414 |
| 2000-10-04 | 410 | 410 | 405 | 410 | 36,000 | 410 |
| 2000-10-03 | 415 | 415 | 394 | 406 | 55,000 | 406 |
| 2000-10-02 | 406 | 415 | 404 | 415 | 132,000 | 415 |
| 2000-09-29 | 400 | 404 | 399 | 404 | 99,000 | 404 |
| 2000-09-28 | 385 | 389 | 381 | 381 | 27,000 | 381 |
| 2000-09-27 | 392 | 392 | 386 | 386 | 36,000 | 386 |
| 2000-09-26 | 403 | 414 | 394 | 399 | 202,000 | 399 |
| 2000-09-25 | 387 | 390 | 382 | 390 | 68,000 | 390 |
| 2000-09-22 | 355 | 370 | 355 | 362 | 84,000 | 362 |
| 2000-09-21 | 368 | 398 | 368 | 380 | 42,000 | 380 |
| 2000-09-20 | 373 | 383 | 363 | 383 | 70,000 | 383 |
| 2000-09-19 | 366 | 368 | 355 | 368 | 38,000 | 368 |
| 2000-09-18 | 352 | 366 | 352 | 366 | 16,000 | 366 |
| 2000-09-14 | 359 | 359 | 350 | 352 | 97,000 | 352 |
| 2000-09-13 | 346 | 354 | 346 | 354 | 35,000 | 354 |
| 2000-09-12 | 343 | 350 | 342 | 345 | 38,000 | 345 |
| 2000-09-11 | 349 | 351 | 343 | 348 | 18,000 | 348 |
| 2000-09-08 | 345 | 358 | 345 | 350 | 81,000 | 350 |
| 2000-09-07 | 340 | 348 | 331 | 348 | 96,000 | 348 |
| 2000-09-06 | 346 | 352 | 340 | 340 | 44,000 | 340 |
| 2000-09-05 | 358 | 358 | 344 | 346 | 35,000 | 346 |
| 2000-09-04 | 358 | 368 | 352 | 368 | 112,000 | 368 |
| 2000-09-01 | 370 | 380 | 366 | 366 | 50,000 | 366 |
| 2000-08-31 | 378 | 378 | 373 | 377 | 25,000 | 377 |
| 2000-08-30 | 387 | 387 | 372 | 373 | 34,000 | 373 |
| 2000-08-29 | 385 | 391 | 380 | 391 | 122,000 | 391 |
| 2000-08-28 | 395 | 395 | 383 | 383 | 27,000 | 383 |
| 2000-08-25 | 390 | 390 | 386 | 390 | 25,000 | 390 |
| 2000-08-24 | 385 | 392 | 384 | 385 | 66,000 | 385 |
| 2000-08-23 | 381 | 385 | 381 | 384 | 71,000 | 384 |
| 2000-08-22 | 385 | 388 | 380 | 387 | 50,000 | 387 |
| 2000-08-21 | 389 | 390 | 382 | 384 | 38,000 | 384 |
| 2000-08-18 | 391 | 396 | 389 | 391 | 30,000 | 391 |
| 2000-08-17 | 398 | 398 | 390 | 391 | 15,000 | 391 |
| 2000-08-16 | 397 | 400 | 390 | 390 | 14,000 | 390 |
| 2000-08-15 | 397 | 397 | 390 | 397 | 77,000 | 397 |
| 2000-08-14 | 385 | 392 | 381 | 392 | 58,000 | 392 |
| 2000-08-11 | 380 | 385 | 380 | 383 | 24,000 | 383 |
| 2000-08-10 | 377 | 384 | 377 | 380 | 22,000 | 380 |
| 2000-08-09 | 394 | 395 | 365 | 378 | 66,000 | 378 |
| 2000-08-08 | 397 | 397 | 389 | 395 | 31,000 | 395 |
| 2000-08-07 | 385 | 397 | 385 | 397 | 32,000 | 397 |
| 2000-08-04 | 380 | 400 | 377 | 395 | 39,000 | 395 |
| 2000-08-03 | 400 | 400 | 390 | 390 | 15,000 | 390 |
| 2000-08-02 | 392 | 400 | 392 | 397 | 44,000 | 397 |
| 2000-08-01 | 393 | 400 | 390 | 391 | 38,000 | 391 |
| 2000-07-31 | 392 | 401 | 381 | 400 | 202,000 | 400 |
| 2000-07-28 | 410 | 410 | 390 | 392 | 171,000 | 392 |
| 2000-07-27 | 410 | 412 | 404 | 409 | 150,000 | 409 |
| 2000-07-26 | 402 | 410 | 402 | 404 | 59,000 | 404 |
| 2000-07-25 | 398 | 405 | 396 | 402 | 112,000 | 402 |
| 2000-07-24 | 390 | 400 | 385 | 399 | 129,000 | 399 |
| 2000-07-21 | 390 | 394 | 390 | 392 | 90,000 | 392 |
| 2000-07-19 | 390 | 390 | 380 | 386 | 151,000 | 386 |
| 2000-07-18 | 391 | 392 | 390 | 390 | 82,000 | 390 |
| 2000-07-17 | 410 | 413 | 399 | 400 | 84,000 | 400 |
| 2000-07-14 | 420 | 420 | 395 | 407 | 235,000 | 407 |
| 2000-07-13 | 420 | 425 | 417 | 419 | 157,000 | 419 |
| 2000-07-12 | 413 | 430 | 411 | 416 | 398,000 | 416 |
| 2000-07-11 | 410 | 414 | 396 | 408 | 66,000 | 408 |
| 2000-07-10 | 390 | 400 | 390 | 400 | 33,000 | 400 |
| 2000-07-07 | 400 | 400 | 390 | 399 | 72,000 | 399 |
| 2000-07-06 | 394 | 405 | 390 | 405 | 65,000 | 405 |
| 2000-07-05 | 421 | 424 | 395 | 414 | 112,000 | 414 |
| 2000-07-04 | 425 | 427 | 420 | 425 | 519,000 | 425 |
| 2000-07-03 | 392 | 405 | 392 | 401 | 183,000 | 401 |
| 2000-06-30 | 383 | 391 | 383 | 391 | 74,000 | 391 |
| 2000-06-29 | 380 | 389 | 375 | 383 | 89,000 | 383 |
| 2000-06-28 | 393 | 393 | 375 | 390 | 97,000 | 390 |
| 2000-06-27 | 386 | 395 | 386 | 395 | 229,000 | 395 |
| 2000-06-26 | 375 | 388 | 375 | 386 | 220,000 | 386 |
| 2000-06-23 | 362 | 375 | 362 | 374 | 217,000 | 374 |
| 2000-06-22 | 353 | 379 | 350 | 371 | 535,000 | 371 |
| 2000-06-21 | 345 | 355 | 342 | 345 | 186,000 | 345 |
| 2000-06-20 | 340 | 347 | 340 | 342 | 67,000 | 342 |
| 2000-06-19 | 336 | 345 | 336 | 345 | 54,000 | 345 |
| 2000-06-16 | 348 | 349 | 335 | 338 | 117,000 | 338 |
| 2000-06-15 | 354 | 358 | 344 | 352 | 274,000 | 352 |
| 2000-06-14 | 335 | 345 | 335 | 344 | 196,000 | 344 |
| 2000-06-13 | 335 | 337 | 322 | 323 | 122,000 | 323 |
| 2000-06-12 | 353 | 353 | 337 | 337 | 104,000 | 337 |
| 2000-06-09 | 350 | 354 | 347 | 353 | 239,000 | 353 |
| 2000-06-08 | 365 | 375 | 350 | 360 | 732,000 | 360 |
| 2000-06-07 | 318 | 350 | 318 | 350 | 1,142,000 | 350 |
| 2000-06-06 | 277 | 308 | 277 | 308 | 371,000 | 308 |
| 2000-06-05 | 270 | 274 | 267 | 274 | 62,000 | 274 |
| 2000-06-02 | 275 | 275 | 270 | 270 | 97,000 | 270 |
| 2000-06-01 | 273 | 276 | 271 | 276 | 12,000 | 276 |
| 2000-05-31 | 270 | 280 | 270 | 273 | 32,000 | 273 |
| 2000-05-30 | 274 | 281 | 274 | 280 | 83,000 | 280 |
| 2000-05-29 | 267 | 275 | 267 | 274 | 82,000 | 274 |
| 2000-05-26 | 270 | 270 | 260 | 267 | 62,000 | 267 |
| 2000-05-25 | 270 | 270 | 265 | 265 | 37,000 | 265 |
| 2000-05-24 | 267 | 272 | 265 | 269 | 34,000 | 269 |
| 2000-05-23 | 268 | 272 | 267 | 272 | 83,000 | 272 |
| 2000-05-22 | 270 | 270 | 257 | 268 | 78,000 | 268 |
| 2000-05-19 | 277 | 285 | 276 | 285 | 82,000 | 285 |
| 2000-05-18 | 277 | 286 | 277 | 283 | 73,000 | 283 |
| 2000-05-17 | 275 | 295 | 271 | 286 | 196,000 | 286 |
| 2000-05-16 | 269 | 275 | 268 | 270 | 135,000 | 270 |
| 2000-05-15 | 275 | 275 | 268 | 268 | 238,000 | 268 |
| 2000-05-12 | 269 | 275 | 267 | 275 | 91,000 | 275 |
| 2000-05-11 | 271 | 271 | 263 | 269 | 66,000 | 269 |
| 2000-05-10 | 270 | 271 | 269 | 271 | 62,000 | 271 |
| 2000-05-09 | 276 | 278 | 269 | 270 | 58,000 | 270 |
| 2000-05-08 | 273 | 276 | 273 | 276 | 88,000 | 276 |
| 2000-05-02 | 270 | 275 | 270 | 273 | 40,000 | 273 |
| 2000-05-01 | 254 | 268 | 254 | 260 | 135,000 | 260 |
| 2000-04-28 | 266 | 266 | 254 | 254 | 91,000 | 254 |
| 2000-04-27 | 261 | 267 | 261 | 261 | 45,000 | 261 |
| 2000-04-26 | 268 | 268 | 261 | 261 | 63,000 | 261 |
| 2000-04-25 | 266 | 270 | 265 | 266 | 21,000 | 266 |
| 2000-04-24 | 270 | 270 | 261 | 265 | 64,000 | 265 |
| 2000-04-21 | 280 | 280 | 270 | 270 | 28,000 | 270 |
| 2000-04-20 | 283 | 283 | 281 | 281 | 39,000 | 281 |
| 2000-04-19 | 270 | 284 | 270 | 276 | 66,000 | 276 |
| 2000-04-18 | 263 | 275 | 260 | 275 | 242,000 | 275 |
| 2000-04-17 | 274 | 275 | 235 | 261 | 80,000 | 261 |
| 2000-04-14 | 292 | 292 | 284 | 285 | 162,000 | 285 |
| 2000-04-13 | 286 | 295 | 286 | 295 | 130,000 | 295 |
| 2000-04-12 | 284 | 286 | 281 | 286 | 44,000 | 286 |
| 2000-04-11 | 283 | 288 | 281 | 281 | 55,000 | 281 |
| 2000-04-10 | 290 | 290 | 281 | 283 | 54,000 | 283 |
| 2000-04-07 | 283 | 285 | 275 | 275 | 137,000 | 275 |
| 2000-04-06 | 284 | 287 | 284 | 285 | 43,000 | 285 |
| 2000-04-05 | 283 | 285 | 281 | 284 | 52,000 | 284 |
| 2000-04-04 | 283 | 284 | 282 | 283 | 45,000 | 283 |
| 2000-04-03 | 289 | 294 | 280 | 285 | 69,000 | 285 |
| 2000-03-31 | 285 | 292 | 285 | 291 | 23,000 | 291 |
| 2000-03-30 | 288 | 289 | 283 | 283 | 111,000 | 283 |
| 2000-03-29 | 286 | 290 | 285 | 288 | 213,000 | 288 |
| 2000-03-28 | 285 | 293 | 285 | 286 | 72,000 | 286 |
| 2000-03-27 | 285 | 289 | 280 | 283 | 152,000 | 283 |
| 2000-03-24 | 290 | 290 | 281 | 286 | 55,000 | 286 |
| 2000-03-23 | 286 | 290 | 285 | 290 | 25,000 | 290 |
| 2000-03-22 | 290 | 298 | 286 | 286 | 45,000 | 286 |
| 2000-03-21 | 291 | 297 | 285 | 289 | 111,000 | 289 |
| 2000-03-17 | 281 | 285 | 275 | 285 | 130,000 | 285 |
| 2000-03-16 | 277 | 280 | 273 | 276 | 127,000 | 276 |
| 2000-03-15 | 275 | 276 | 274 | 275 | 141,000 | 275 |
| 2000-03-14 | 280 | 280 | 274 | 275 | 134,000 | 275 |
| 2000-03-13 | 286 | 300 | 273 | 275 | 138,000 | 275 |
| 2000-03-10 | 271 | 279 | 271 | 275 | 298,000 | 275 |
| 2000-03-09 | 280 | 285 | 280 | 281 | 74,000 | 281 |
| 2000-03-08 | 284 | 285 | 281 | 285 | 28,000 | 285 |
| 2000-03-07 | 283 | 288 | 280 | 285 | 37,000 | 285 |
| 2000-03-06 | 289 | 292 | 280 | 281 | 53,000 | 281 |
| 2000-03-03 | 292 | 294 | 285 | 285 | 33,000 | 285 |
| 2000-03-02 | 295 | 295 | 291 | 292 | 28,000 | 292 |
| 2000-03-01 | 295 | 301 | 290 | 292 | 87,000 | 292 |
| 2000-02-29 | 294 | 309 | 285 | 294 | 125,000 | 294 |
| 2000-02-28 | 291 | 295 | 285 | 285 | 32,000 | 285 |
| 2000-02-25 | 291 | 292 | 280 | 292 | 17,000 | 292 |
| 2000-02-24 | 275 | 293 | 275 | 293 | 26,000 | 293 |
| 2000-02-23 | 279 | 286 | 275 | 280 | 35,000 | 280 |
| 2000-02-22 | 278 | 285 | 278 | 280 | 14,000 | 280 |
| 2000-02-21 | 285 | 285 | 275 | 276 | 67,000 | 276 |
| 2000-02-18 | 290 | 294 | 285 | 285 | 40,000 | 285 |
| 2000-02-17 | 295 | 295 | 281 | 281 | 115,000 | 281 |
| 2000-02-16 | 301 | 301 | 289 | 295 | 314,000 | 295 |
| 2000-02-15 | 330 | 330 | 302 | 306 | 156,000 | 306 |
| 2000-02-14 | 301 | 318 | 296 | 314 | 136,000 | 314 |
| 2000-02-10 | 297 | 297 | 288 | 291 | 47,000 | 291 |
| 2000-02-09 | 299 | 301 | 290 | 292 | 55,000 | 292 |
| 2000-02-08 | 308 | 308 | 295 | 299 | 39,000 | 299 |
| 2000-02-07 | 310 | 314 | 307 | 307 | 36,000 | 307 |
| 2000-02-04 | 310 | 316 | 306 | 307 | 26,000 | 307 |
| 2000-02-03 | 318 | 318 | 310 | 310 | 11,000 | 310 |
| 2000-02-02 | 330 | 330 | 317 | 317 | 37,000 | 317 |
| 2000-02-01 | 334 | 334 | 321 | 321 | 59,000 | 321 |
| 2000-01-31 | 315 | 334 | 315 | 325 | 129,000 | 325 |
| 2000-01-28 | 320 | 320 | 315 | 315 | 27,000 | 315 |
| 2000-01-27 | 320 | 320 | 315 | 315 | 8,000 | 315 |
| 2000-01-26 | 317 | 320 | 317 | 320 | 28,000 | 320 |
| 2000-01-25 | 316 | 320 | 311 | 311 | 19,000 | 311 |
| 2000-01-24 | 315 | 317 | 315 | 317 | 19,000 | 317 |
| 2000-01-21 | 315 | 320 | 315 | 315 | 21,000 | 315 |
| 2000-01-20 | 318 | 320 | 315 | 320 | 28,000 | 320 |
| 2000-01-19 | 320 | 321 | 317 | 318 | 21,000 | 318 |
| 2000-01-18 | 320 | 320 | 317 | 317 | 55,000 | 317 |
| 2000-01-17 | 324 | 324 | 317 | 317 | 41,000 | 317 |
| 2000-01-14 | 320 | 325 | 313 | 315 | 142,000 | 315 |
| 2000-01-13 | 302 | 307 | 300 | 305 | 50,000 | 305 |
| 2000-01-12 | 296 | 303 | 296 | 302 | 29,000 | 302 |
| 2000-01-11 | 307 | 317 | 294 | 295 | 31,000 | 295 |
| 2000-01-07 | 291 | 300 | 291 | 296 | 6,000 | 296 |
| 2000-01-06 | 310 | 310 | 298 | 298 | 45,000 | 298 |
| 2000-01-05 | 275 | 304 | 275 | 304 | 49,000 | 304 |
| 2000-01-04 | 300 | 300 | 290 | 290 | 20,000 | 290 |
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
