7994 (株)オカムラ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 633 | 644 | 633 | 644 | 35,000 | 644 |
| 2001-12-27 | 631 | 645 | 626 | 633 | 81,000 | 633 |
| 2001-12-26 | 605 | 640 | 605 | 631 | 72,000 | 631 |
| 2001-12-25 | 622 | 622 | 610 | 611 | 70,000 | 611 |
| 2001-12-21 | 600 | 625 | 598 | 625 | 215,000 | 625 |
| 2001-12-20 | 587 | 609 | 579 | 600 | 211,000 | 600 |
| 2001-12-19 | 590 | 598 | 575 | 592 | 116,000 | 592 |
| 2001-12-18 | 580 | 594 | 577 | 580 | 275,000 | 580 |
| 2001-12-17 | 581 | 581 | 570 | 579 | 84,000 | 579 |
| 2001-12-14 | 569 | 575 | 563 | 571 | 288,000 | 571 |
| 2001-12-13 | 569 | 572 | 565 | 570 | 78,000 | 570 |
| 2001-12-12 | 560 | 570 | 548 | 567 | 87,000 | 567 |
| 2001-12-11 | 557 | 562 | 548 | 560 | 127,000 | 560 |
| 2001-12-10 | 544 | 565 | 544 | 547 | 80,000 | 547 |
| 2001-12-07 | 545 | 561 | 542 | 544 | 92,000 | 544 |
| 2001-12-06 | 552 | 561 | 545 | 545 | 106,000 | 545 |
| 2001-12-05 | 548 | 556 | 543 | 549 | 91,000 | 549 |
| 2001-12-04 | 550 | 550 | 537 | 545 | 168,000 | 545 |
| 2001-12-03 | 543 | 570 | 543 | 543 | 125,000 | 543 |
| 2001-11-30 | 550 | 554 | 543 | 543 | 154,000 | 543 |
| 2001-11-29 | 557 | 560 | 547 | 553 | 40,000 | 553 |
| 2001-11-28 | 580 | 580 | 552 | 554 | 96,000 | 554 |
| 2001-11-27 | 600 | 610 | 583 | 583 | 77,000 | 583 |
| 2001-11-26 | 580 | 597 | 580 | 595 | 45,000 | 595 |
| 2001-11-22 | 575 | 578 | 567 | 577 | 68,000 | 577 |
| 2001-11-21 | 555 | 598 | 555 | 597 | 105,000 | 597 |
| 2001-11-20 | 564 | 575 | 562 | 565 | 72,000 | 565 |
| 2001-11-19 | 560 | 562 | 550 | 562 | 94,000 | 562 |
| 2001-11-16 | 541 | 565 | 541 | 564 | 65,000 | 564 |
| 2001-11-15 | 562 | 562 | 548 | 560 | 247,000 | 560 |
| 2001-11-14 | 565 | 568 | 562 | 562 | 177,000 | 562 |
| 2001-11-13 | 583 | 583 | 562 | 562 | 44,000 | 562 |
| 2001-11-12 | 591 | 596 | 580 | 583 | 35,000 | 583 |
| 2001-11-09 | 581 | 600 | 580 | 589 | 212,000 | 589 |
| 2001-11-08 | 581 | 591 | 580 | 591 | 121,000 | 591 |
| 2001-11-07 | 580 | 590 | 573 | 582 | 122,000 | 582 |
| 2001-11-06 | 581 | 588 | 580 | 585 | 119,000 | 585 |
| 2001-11-05 | 581 | 592 | 569 | 577 | 223,000 | 577 |
| 2001-11-02 | 640 | 640 | 621 | 621 | 51,000 | 621 |
| 2001-11-01 | 655 | 655 | 626 | 635 | 97,000 | 635 |
| 2001-10-31 | 639 | 645 | 637 | 645 | 96,000 | 645 |
| 2001-10-30 | 629 | 636 | 620 | 634 | 128,000 | 634 |
| 2001-10-29 | 642 | 645 | 635 | 636 | 59,000 | 636 |
| 2001-10-26 | 642 | 662 | 642 | 645 | 51,000 | 645 |
| 2001-10-25 | 640 | 644 | 637 | 640 | 150,000 | 640 |
| 2001-10-24 | 635 | 646 | 625 | 640 | 70,000 | 640 |
| 2001-10-23 | 645 | 665 | 645 | 665 | 57,000 | 665 |
| 2001-10-22 | 635 | 643 | 634 | 643 | 75,000 | 643 |
| 2001-10-19 | 644 | 645 | 640 | 642 | 57,000 | 642 |
| 2001-10-18 | 655 | 655 | 645 | 646 | 65,000 | 646 |
| 2001-10-17 | 654 | 664 | 652 | 664 | 155,000 | 664 |
| 2001-10-16 | 655 | 657 | 651 | 655 | 71,000 | 655 |
| 2001-10-15 | 678 | 678 | 655 | 655 | 111,000 | 655 |
| 2001-10-12 | 658 | 661 | 648 | 648 | 272,000 | 648 |
| 2001-10-11 | 708 | 708 | 634 | 642 | 455,000 | 642 |
| 2001-10-10 | 688 | 710 | 688 | 708 | 264,000 | 708 |
| 2001-10-09 | 687 | 695 | 675 | 687 | 117,000 | 687 |
| 2001-10-05 | 701 | 702 | 685 | 692 | 162,000 | 692 |
| 2001-10-04 | 690 | 700 | 670 | 699 | 152,000 | 699 |
| 2001-10-03 | 720 | 720 | 673 | 674 | 103,000 | 674 |
| 2001-10-02 | 691 | 710 | 660 | 710 | 168,000 | 710 |
| 2001-10-01 | 700 | 710 | 666 | 691 | 217,000 | 691 |
| 2001-09-28 | 630 | 716 | 630 | 716 | 366,000 | 716 |
| 2001-09-27 | 574 | 640 | 574 | 630 | 354,000 | 630 |
| 2001-09-26 | 573 | 609 | 550 | 559 | 437,000 | 559 |
| 2001-09-25 | 648 | 669 | 568 | 568 | 565,000 | 568 |
| 2001-09-21 | 650 | 675 | 644 | 670 | 466,000 | 670 |
| 2001-09-20 | 690 | 700 | 680 | 700 | 176,000 | 700 |
| 2001-09-19 | 656 | 701 | 655 | 690 | 338,000 | 690 |
| 2001-09-18 | 652 | 661 | 643 | 656 | 142,000 | 656 |
| 2001-09-17 | 669 | 669 | 638 | 652 | 233,000 | 652 |
| 2001-09-14 | 659 | 679 | 650 | 669 | 590,000 | 669 |
| 2001-09-13 | 650 | 670 | 650 | 667 | 275,000 | 667 |
| 2001-09-12 | 685 | 700 | 685 | 685 | 145,000 | 685 |
| 2001-09-11 | 735 | 739 | 715 | 735 | 126,000 | 735 |
| 2001-09-10 | 754 | 754 | 730 | 750 | 176,000 | 750 |
| 2001-09-07 | 750 | 754 | 725 | 754 | 137,000 | 754 |
| 2001-09-06 | 760 | 775 | 760 | 761 | 294,000 | 761 |
| 2001-09-05 | 774 | 780 | 767 | 774 | 357,000 | 774 |
| 2001-09-04 | 750 | 775 | 750 | 775 | 415,000 | 775 |
| 2001-09-03 | 763 | 766 | 750 | 760 | 235,000 | 760 |
| 2001-08-31 | 760 | 768 | 750 | 763 | 124,000 | 763 |
| 2001-08-30 | 770 | 775 | 760 | 768 | 482,000 | 768 |
| 2001-08-29 | 783 | 810 | 779 | 779 | 314,000 | 779 |
| 2001-08-28 | 777 | 781 | 764 | 781 | 240,000 | 781 |
| 2001-08-27 | 768 | 776 | 760 | 768 | 82,000 | 768 |
| 2001-08-24 | 770 | 774 | 759 | 765 | 258,000 | 765 |
| 2001-08-23 | 780 | 791 | 765 | 770 | 242,000 | 770 |
| 2001-08-22 | 756 | 799 | 756 | 790 | 312,000 | 790 |
| 2001-08-21 | 797 | 797 | 743 | 786 | 513,000 | 786 |
| 2001-08-20 | 800 | 803 | 784 | 797 | 238,000 | 797 |
| 2001-08-17 | 765 | 815 | 765 | 815 | 838,000 | 815 |
| 2001-08-16 | 732 | 770 | 732 | 769 | 325,000 | 769 |
| 2001-08-15 | 710 | 758 | 710 | 752 | 284,000 | 752 |
| 2001-08-14 | 717 | 735 | 716 | 730 | 97,000 | 730 |
| 2001-08-13 | 717 | 720 | 710 | 718 | 149,000 | 718 |
| 2001-08-10 | 705 | 711 | 703 | 707 | 195,000 | 707 |
| 2001-08-09 | 710 | 720 | 703 | 715 | 112,000 | 715 |
| 2001-08-08 | 734 | 739 | 705 | 728 | 136,000 | 728 |
| 2001-08-07 | 726 | 735 | 723 | 735 | 142,000 | 735 |
| 2001-08-06 | 720 | 730 | 717 | 726 | 189,000 | 726 |
| 2001-08-03 | 723 | 723 | 701 | 722 | 113,000 | 722 |
| 2001-08-02 | 721 | 730 | 716 | 722 | 255,000 | 722 |
| 2001-08-01 | 720 | 730 | 712 | 720 | 142,000 | 720 |
| 2001-07-31 | 702 | 709 | 695 | 705 | 471,000 | 705 |
| 2001-07-30 | 714 | 715 | 705 | 713 | 498,000 | 713 |
| 2001-07-27 | 710 | 715 | 698 | 706 | 293,000 | 706 |
| 2001-07-26 | 678 | 730 | 675 | 730 | 390,000 | 730 |
| 2001-07-25 | 660 | 680 | 660 | 678 | 183,000 | 678 |
| 2001-07-24 | 654 | 670 | 654 | 667 | 129,000 | 667 |
| 2001-07-23 | 635 | 655 | 635 | 655 | 97,000 | 655 |
| 2001-07-19 | 660 | 680 | 640 | 654 | 193,000 | 654 |
| 2001-07-18 | 672 | 672 | 668 | 670 | 155,000 | 670 |
| 2001-07-17 | 667 | 680 | 660 | 668 | 91,000 | 668 |
| 2001-07-16 | 692 | 692 | 660 | 670 | 209,000 | 670 |
| 2001-07-13 | 680 | 682 | 665 | 682 | 177,000 | 682 |
| 2001-07-12 | 645 | 670 | 645 | 670 | 52,000 | 670 |
| 2001-07-11 | 661 | 661 | 645 | 645 | 12,000 | 645 |
| 2001-07-10 | 651 | 670 | 650 | 663 | 115,000 | 663 |
| 2001-07-09 | 655 | 669 | 650 | 661 | 68,000 | 661 |
| 2001-07-06 | 676 | 696 | 666 | 695 | 359,000 | 695 |
| 2001-07-05 | 651 | 675 | 651 | 675 | 330,000 | 675 |
| 2001-07-04 | 636 | 649 | 630 | 647 | 87,000 | 647 |
| 2001-07-03 | 631 | 640 | 630 | 640 | 155,000 | 640 |
| 2001-07-02 | 655 | 662 | 631 | 631 | 233,000 | 631 |
| 2001-06-29 | 665 | 678 | 645 | 645 | 240,000 | 645 |
| 2001-06-28 | 665 | 665 | 640 | 649 | 111,000 | 649 |
| 2001-06-27 | 666 | 670 | 642 | 646 | 279,000 | 646 |
| 2001-06-26 | 633 | 655 | 633 | 648 | 876,000 | 648 |
| 2001-06-25 | 648 | 650 | 630 | 630 | 308,000 | 630 |
| 2001-06-22 | 633 | 665 | 632 | 665 | 555,000 | 665 |
| 2001-06-21 | 605 | 638 | 605 | 638 | 504,000 | 638 |
| 2001-06-20 | 590 | 615 | 586 | 603 | 427,000 | 603 |
| 2001-06-19 | 575 | 589 | 575 | 586 | 159,000 | 586 |
| 2001-06-18 | 568 | 580 | 566 | 575 | 24,000 | 575 |
| 2001-06-15 | 566 | 575 | 566 | 569 | 96,000 | 569 |
| 2001-06-14 | 575 | 585 | 570 | 585 | 99,000 | 585 |
| 2001-06-13 | 570 | 575 | 566 | 573 | 38,000 | 573 |
| 2001-06-12 | 575 | 575 | 564 | 567 | 77,000 | 567 |
| 2001-06-11 | 556 | 579 | 556 | 579 | 34,000 | 579 |
| 2001-06-08 | 575 | 575 | 566 | 566 | 239,000 | 566 |
| 2001-06-07 | 560 | 575 | 560 | 575 | 76,000 | 575 |
| 2001-06-06 | 557 | 563 | 557 | 563 | 21,000 | 563 |
| 2001-06-05 | 567 | 567 | 550 | 565 | 57,000 | 565 |
| 2001-06-04 | 571 | 571 | 558 | 568 | 53,000 | 568 |
| 2001-06-01 | 567 | 570 | 560 | 570 | 53,000 | 570 |
| 2001-05-31 | 560 | 570 | 556 | 567 | 137,000 | 567 |
| 2001-05-30 | 550 | 561 | 540 | 555 | 203,000 | 555 |
| 2001-05-29 | 542 | 543 | 536 | 536 | 31,000 | 536 |
| 2001-05-28 | 534 | 545 | 532 | 545 | 49,000 | 545 |
| 2001-05-25 | 539 | 539 | 521 | 521 | 68,000 | 521 |
| 2001-05-24 | 540 | 542 | 535 | 535 | 31,000 | 535 |
| 2001-05-23 | 521 | 550 | 521 | 547 | 94,000 | 547 |
| 2001-05-22 | 536 | 536 | 528 | 533 | 65,000 | 533 |
| 2001-05-21 | 525 | 533 | 524 | 524 | 128,000 | 524 |
| 2001-05-18 | 541 | 544 | 531 | 540 | 65,000 | 540 |
| 2001-05-17 | 545 | 549 | 542 | 549 | 41,000 | 549 |
| 2001-05-16 | 525 | 540 | 525 | 535 | 54,000 | 535 |
| 2001-05-15 | 518 | 519 | 506 | 519 | 116,000 | 519 |
| 2001-05-14 | 520 | 525 | 518 | 521 | 98,000 | 521 |
| 2001-05-11 | 537 | 540 | 526 | 526 | 32,000 | 526 |
| 2001-05-10 | 542 | 542 | 522 | 538 | 254,000 | 538 |
| 2001-05-09 | 550 | 553 | 541 | 545 | 52,000 | 545 |
| 2001-05-08 | 555 | 559 | 550 | 555 | 54,000 | 555 |
| 2001-05-07 | 556 | 556 | 540 | 545 | 70,000 | 545 |
| 2001-05-02 | 560 | 562 | 555 | 555 | 92,000 | 555 |
| 2001-05-01 | 552 | 565 | 550 | 565 | 65,000 | 565 |
| 2001-04-27 | 553 | 558 | 544 | 550 | 102,000 | 550 |
| 2001-04-26 | 552 | 552 | 541 | 543 | 116,000 | 543 |
| 2001-04-25 | 563 | 563 | 550 | 550 | 54,000 | 550 |
| 2001-04-24 | 550 | 558 | 543 | 558 | 60,000 | 558 |
| 2001-04-23 | 555 | 560 | 540 | 540 | 71,000 | 540 |
| 2001-04-20 | 549 | 558 | 549 | 557 | 56,000 | 557 |
| 2001-04-19 | 560 | 569 | 542 | 559 | 235,000 | 559 |
| 2001-04-18 | 550 | 555 | 546 | 548 | 162,000 | 548 |
| 2001-04-17 | 540 | 545 | 539 | 545 | 111,000 | 545 |
| 2001-04-16 | 560 | 560 | 547 | 550 | 102,000 | 550 |
| 2001-04-13 | 590 | 600 | 553 | 555 | 205,000 | 555 |
| 2001-04-12 | 560 | 600 | 555 | 600 | 267,000 | 600 |
| 2001-04-11 | 540 | 570 | 539 | 570 | 87,000 | 570 |
| 2001-04-10 | 549 | 549 | 538 | 538 | 34,000 | 538 |
| 2001-04-09 | 550 | 551 | 540 | 540 | 23,000 | 540 |
| 2001-04-06 | 566 | 566 | 550 | 550 | 27,000 | 550 |
| 2001-04-05 | 579 | 579 | 556 | 556 | 11,000 | 556 |
| 2001-04-04 | 577 | 580 | 567 | 580 | 100,000 | 580 |
| 2001-04-03 | 570 | 579 | 556 | 579 | 48,000 | 579 |
| 2001-04-02 | 579 | 579 | 530 | 540 | 51,000 | 540 |
| 2001-03-30 | 590 | 590 | 560 | 570 | 88,000 | 570 |
| 2001-03-29 | 530 | 584 | 530 | 580 | 188,000 | 580 |
| 2001-03-28 | 580 | 584 | 578 | 580 | 200,000 | 580 |
| 2001-03-27 | 570 | 579 | 567 | 579 | 157,000 | 579 |
| 2001-03-26 | 540 | 570 | 530 | 570 | 188,000 | 570 |
| 2001-03-23 | 549 | 549 | 521 | 521 | 48,000 | 521 |
| 2001-03-22 | 530 | 545 | 526 | 539 | 131,000 | 539 |
| 2001-03-21 | 489 | 510 | 489 | 510 | 79,000 | 510 |
| 2001-03-19 | 517 | 523 | 500 | 501 | 36,000 | 501 |
| 2001-03-16 | 487 | 529 | 480 | 518 | 263,000 | 518 |
| 2001-03-15 | 503 | 503 | 470 | 480 | 417,000 | 480 |
| 2001-03-14 | 520 | 524 | 513 | 513 | 102,000 | 513 |
| 2001-03-13 | 511 | 532 | 507 | 524 | 78,000 | 524 |
| 2001-03-12 | 569 | 569 | 547 | 547 | 33,000 | 547 |
| 2001-03-09 | 585 | 585 | 555 | 568 | 247,000 | 568 |
| 2001-03-08 | 570 | 575 | 565 | 565 | 102,000 | 565 |
| 2001-03-07 | 579 | 579 | 550 | 560 | 59,000 | 560 |
| 2001-03-06 | 555 | 555 | 548 | 555 | 82,000 | 555 |
| 2001-03-05 | 513 | 525 | 507 | 525 | 70,000 | 525 |
| 2001-03-02 | 530 | 530 | 511 | 525 | 169,000 | 525 |
| 2001-03-01 | 550 | 553 | 535 | 535 | 78,000 | 535 |
| 2001-02-28 | 576 | 576 | 550 | 564 | 70,000 | 564 |
| 2001-02-27 | 583 | 583 | 565 | 576 | 106,000 | 576 |
| 2001-02-26 | 580 | 585 | 576 | 584 | 23,000 | 584 |
| 2001-02-23 | 571 | 579 | 565 | 579 | 89,000 | 579 |
| 2001-02-22 | 565 | 569 | 565 | 565 | 100,000 | 565 |
| 2001-02-21 | 566 | 569 | 565 | 569 | 68,000 | 569 |
| 2001-02-20 | 566 | 569 | 565 | 569 | 67,000 | 569 |
| 2001-02-19 | 570 | 570 | 565 | 567 | 124,000 | 567 |
| 2001-02-16 | 571 | 579 | 570 | 570 | 83,000 | 570 |
| 2001-02-15 | 590 | 599 | 581 | 590 | 177,000 | 590 |
| 2001-02-14 | 590 | 600 | 585 | 585 | 205,000 | 585 |
| 2001-02-13 | 570 | 600 | 570 | 600 | 340,000 | 600 |
| 2001-02-09 | 544 | 569 | 542 | 555 | 339,000 | 555 |
| 2001-02-08 | 547 | 550 | 538 | 543 | 205,000 | 543 |
| 2001-02-07 | 536 | 545 | 533 | 545 | 101,000 | 545 |
| 2001-02-06 | 560 | 560 | 540 | 549 | 95,000 | 549 |
| 2001-02-05 | 550 | 555 | 540 | 553 | 225,000 | 553 |
| 2001-02-02 | 529 | 549 | 525 | 540 | 171,000 | 540 |
| 2001-02-01 | 524 | 524 | 514 | 521 | 49,000 | 521 |
| 2001-01-31 | 510 | 525 | 510 | 510 | 59,000 | 510 |
| 2001-01-30 | 520 | 520 | 501 | 505 | 75,000 | 505 |
| 2001-01-29 | 528 | 528 | 513 | 519 | 56,000 | 519 |
| 2001-01-26 | 515 | 516 | 511 | 511 | 28,000 | 511 |
| 2001-01-25 | 527 | 527 | 514 | 515 | 85,000 | 515 |
| 2001-01-24 | 514 | 530 | 505 | 530 | 56,000 | 530 |
| 2001-01-23 | 495 | 503 | 489 | 493 | 190,000 | 493 |
| 2001-01-22 | 524 | 524 | 505 | 505 | 319,000 | 505 |
| 2001-01-19 | 520 | 540 | 518 | 533 | 101,000 | 533 |
| 2001-01-18 | 510 | 525 | 510 | 519 | 83,000 | 519 |
| 2001-01-17 | 520 | 520 | 500 | 503 | 96,000 | 503 |
| 2001-01-16 | 530 | 535 | 525 | 535 | 88,000 | 535 |
| 2001-01-15 | 545 | 545 | 520 | 528 | 170,000 | 528 |
| 2001-01-12 | 500 | 515 | 496 | 515 | 77,000 | 515 |
| 2001-01-11 | 510 | 510 | 500 | 508 | 98,000 | 508 |
| 2001-01-10 | 538 | 538 | 515 | 520 | 89,000 | 520 |
| 2001-01-09 | 530 | 540 | 522 | 530 | 111,000 | 530 |
| 2001-01-05 | 555 | 565 | 520 | 520 | 271,000 | 520 |
| 2001-01-04 | 547 | 570 | 532 | 565 | 381,000 | 565 |
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
