7994 (株)オカムラ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 422 | 422 | 410 | 411 | 19,000 | 411 |
| 2002-12-27 | 415 | 419 | 415 | 419 | 65,000 | 419 |
| 2002-12-26 | 381 | 417 | 381 | 410 | 141,000 | 410 |
| 2002-12-25 | 389 | 389 | 372 | 378 | 147,000 | 378 |
| 2002-12-24 | 401 | 401 | 379 | 394 | 206,000 | 394 |
| 2002-12-20 | 418 | 419 | 403 | 408 | 85,000 | 408 |
| 2002-12-19 | 400 | 417 | 391 | 417 | 276,000 | 417 |
| 2002-12-18 | 421 | 424 | 408 | 408 | 49,000 | 408 |
| 2002-12-17 | 426 | 430 | 424 | 426 | 136,000 | 426 |
| 2002-12-16 | 440 | 440 | 425 | 425 | 216,000 | 425 |
| 2002-12-13 | 453 | 457 | 436 | 439 | 271,000 | 439 |
| 2002-12-12 | 450 | 452 | 448 | 451 | 78,000 | 451 |
| 2002-12-11 | 451 | 451 | 445 | 445 | 73,000 | 445 |
| 2002-12-10 | 440 | 450 | 440 | 450 | 37,000 | 450 |
| 2002-12-09 | 440 | 446 | 440 | 442 | 63,000 | 442 |
| 2002-12-06 | 457 | 457 | 435 | 440 | 153,000 | 440 |
| 2002-12-05 | 462 | 462 | 457 | 458 | 69,000 | 458 |
| 2002-12-04 | 464 | 467 | 462 | 462 | 82,000 | 462 |
| 2002-12-03 | 465 | 466 | 459 | 464 | 33,000 | 464 |
| 2002-12-02 | 468 | 468 | 453 | 455 | 99,000 | 455 |
| 2002-11-29 | 473 | 473 | 468 | 471 | 184,000 | 471 |
| 2002-11-28 | 483 | 484 | 469 | 472 | 113,000 | 472 |
| 2002-11-27 | 473 | 491 | 472 | 482 | 155,000 | 482 |
| 2002-11-26 | 481 | 486 | 474 | 477 | 116,000 | 477 |
| 2002-11-25 | 480 | 487 | 478 | 481 | 108,000 | 481 |
| 2002-11-22 | 497 | 499 | 478 | 478 | 66,000 | 478 |
| 2002-11-21 | 484 | 487 | 480 | 487 | 56,000 | 487 |
| 2002-11-20 | 460 | 471 | 460 | 469 | 130,000 | 469 |
| 2002-11-19 | 450 | 467 | 450 | 460 | 108,000 | 460 |
| 2002-11-18 | 495 | 497 | 448 | 449 | 173,000 | 449 |
| 2002-11-15 | 518 | 518 | 495 | 495 | 101,000 | 495 |
| 2002-11-14 | 510 | 513 | 502 | 513 | 59,000 | 513 |
| 2002-11-13 | 519 | 525 | 504 | 505 | 124,000 | 505 |
| 2002-11-12 | 514 | 532 | 514 | 529 | 128,000 | 529 |
| 2002-11-11 | 520 | 535 | 518 | 525 | 97,000 | 525 |
| 2002-11-08 | 539 | 539 | 531 | 531 | 26,000 | 531 |
| 2002-11-07 | 533 | 542 | 533 | 540 | 110,000 | 540 |
| 2002-11-06 | 548 | 548 | 542 | 543 | 66,000 | 543 |
| 2002-11-05 | 542 | 546 | 541 | 545 | 51,000 | 545 |
| 2002-11-01 | 546 | 546 | 530 | 542 | 52,000 | 542 |
| 2002-10-31 | 556 | 556 | 536 | 536 | 26,000 | 536 |
| 2002-10-30 | 539 | 554 | 539 | 546 | 78,000 | 546 |
| 2002-10-29 | 542 | 544 | 535 | 538 | 50,000 | 538 |
| 2002-10-28 | 549 | 549 | 526 | 535 | 112,000 | 535 |
| 2002-10-25 | 539 | 557 | 539 | 542 | 99,000 | 542 |
| 2002-10-24 | 545 | 552 | 538 | 538 | 154,000 | 538 |
| 2002-10-23 | 549 | 550 | 539 | 540 | 160,000 | 540 |
| 2002-10-22 | 568 | 568 | 549 | 549 | 66,000 | 549 |
| 2002-10-21 | 568 | 568 | 555 | 559 | 74,000 | 559 |
| 2002-10-18 | 551 | 563 | 551 | 559 | 172,000 | 559 |
| 2002-10-17 | 557 | 569 | 550 | 550 | 112,000 | 550 |
| 2002-10-16 | 576 | 582 | 556 | 556 | 127,000 | 556 |
| 2002-10-15 | 577 | 578 | 572 | 575 | 125,000 | 575 |
| 2002-10-11 | 555 | 565 | 546 | 546 | 144,000 | 546 |
| 2002-10-10 | 565 | 567 | 553 | 554 | 73,000 | 554 |
| 2002-10-09 | 569 | 575 | 561 | 575 | 85,000 | 575 |
| 2002-10-08 | 545 | 556 | 543 | 550 | 62,000 | 550 |
| 2002-10-07 | 568 | 570 | 553 | 555 | 70,000 | 555 |
| 2002-10-04 | 569 | 579 | 568 | 579 | 242,000 | 579 |
| 2002-10-03 | 583 | 588 | 575 | 579 | 98,000 | 579 |
| 2002-10-02 | 587 | 587 | 573 | 573 | 50,000 | 573 |
| 2002-10-01 | 581 | 581 | 569 | 572 | 79,000 | 572 |
| 2002-09-30 | 575 | 585 | 565 | 580 | 121,000 | 580 |
| 2002-09-27 | 598 | 598 | 574 | 578 | 160,000 | 578 |
| 2002-09-26 | 565 | 577 | 563 | 568 | 143,000 | 568 |
| 2002-09-25 | 571 | 574 | 561 | 568 | 123,000 | 568 |
| 2002-09-24 | 572 | 593 | 569 | 593 | 146,000 | 593 |
| 2002-09-20 | 577 | 585 | 572 | 572 | 76,000 | 572 |
| 2002-09-19 | 595 | 620 | 570 | 576 | 304,000 | 576 |
| 2002-09-18 | 578 | 582 | 563 | 570 | 203,000 | 570 |
| 2002-09-17 | 588 | 598 | 576 | 588 | 216,000 | 588 |
| 2002-09-13 | 523 | 562 | 523 | 548 | 445,000 | 548 |
| 2002-09-12 | 581 | 585 | 573 | 573 | 119,000 | 573 |
| 2002-09-11 | 585 | 592 | 580 | 580 | 146,000 | 580 |
| 2002-09-10 | 577 | 588 | 577 | 584 | 61,000 | 584 |
| 2002-09-09 | 595 | 596 | 583 | 587 | 122,000 | 587 |
| 2002-09-06 | 595 | 599 | 590 | 595 | 142,000 | 595 |
| 2002-09-05 | 608 | 610 | 598 | 605 | 51,000 | 605 |
| 2002-09-04 | 595 | 609 | 589 | 609 | 89,000 | 609 |
| 2002-09-03 | 602 | 602 | 594 | 595 | 120,000 | 595 |
| 2002-09-02 | 610 | 610 | 600 | 609 | 145,000 | 609 |
| 2002-08-30 | 599 | 606 | 595 | 600 | 201,000 | 600 |
| 2002-08-29 | 620 | 620 | 569 | 589 | 390,000 | 589 |
| 2002-08-28 | 628 | 634 | 625 | 629 | 106,000 | 629 |
| 2002-08-27 | 635 | 638 | 621 | 621 | 213,000 | 621 |
| 2002-08-26 | 623 | 655 | 621 | 655 | 147,000 | 655 |
| 2002-08-23 | 630 | 641 | 629 | 633 | 228,000 | 633 |
| 2002-08-22 | 640 | 640 | 629 | 633 | 168,000 | 633 |
| 2002-08-21 | 646 | 648 | 643 | 647 | 188,000 | 647 |
| 2002-08-20 | 646 | 651 | 645 | 647 | 116,000 | 647 |
| 2002-08-19 | 659 | 659 | 640 | 644 | 102,000 | 644 |
| 2002-08-16 | 672 | 673 | 659 | 665 | 150,000 | 665 |
| 2002-08-15 | 665 | 675 | 664 | 673 | 237,000 | 673 |
| 2002-08-14 | 646 | 660 | 646 | 655 | 33,000 | 655 |
| 2002-08-13 | 634 | 656 | 634 | 646 | 51,000 | 646 |
| 2002-08-12 | 665 | 666 | 649 | 654 | 93,000 | 654 |
| 2002-08-09 | 650 | 672 | 640 | 670 | 218,000 | 670 |
| 2002-08-08 | 634 | 635 | 631 | 632 | 142,000 | 632 |
| 2002-08-07 | 631 | 640 | 619 | 630 | 165,000 | 630 |
| 2002-08-06 | 643 | 646 | 625 | 626 | 125,000 | 626 |
| 2002-08-05 | 614 | 659 | 614 | 653 | 472,000 | 653 |
| 2002-08-02 | 600 | 629 | 585 | 622 | 382,000 | 622 |
| 2002-08-01 | 588 | 590 | 575 | 590 | 145,000 | 590 |
| 2002-07-31 | 578 | 588 | 578 | 578 | 58,000 | 578 |
| 2002-07-30 | 581 | 585 | 567 | 573 | 197,000 | 573 |
| 2002-07-29 | 589 | 591 | 570 | 575 | 261,000 | 575 |
| 2002-07-26 | 602 | 606 | 592 | 600 | 156,000 | 600 |
| 2002-07-25 | 608 | 610 | 595 | 602 | 178,000 | 602 |
| 2002-07-24 | 584 | 608 | 581 | 608 | 175,000 | 608 |
| 2002-07-23 | 571 | 585 | 571 | 584 | 73,000 | 584 |
| 2002-07-22 | 569 | 576 | 560 | 570 | 57,000 | 570 |
| 2002-07-19 | 571 | 572 | 565 | 569 | 114,000 | 569 |
| 2002-07-18 | 580 | 580 | 570 | 570 | 168,000 | 570 |
| 2002-07-17 | 575 | 576 | 570 | 575 | 109,000 | 575 |
| 2002-07-16 | 576 | 588 | 575 | 575 | 115,000 | 575 |
| 2002-07-15 | 588 | 592 | 582 | 582 | 152,000 | 582 |
| 2002-07-12 | 580 | 585 | 578 | 578 | 85,000 | 578 |
| 2002-07-11 | 582 | 589 | 569 | 570 | 83,000 | 570 |
| 2002-07-10 | 589 | 594 | 589 | 589 | 60,000 | 589 |
| 2002-07-09 | 593 | 599 | 588 | 599 | 60,000 | 599 |
| 2002-07-08 | 600 | 602 | 578 | 578 | 92,000 | 578 |
| 2002-07-05 | 595 | 600 | 592 | 597 | 107,000 | 597 |
| 2002-07-04 | 585 | 598 | 585 | 590 | 153,000 | 590 |
| 2002-07-03 | 589 | 601 | 582 | 595 | 195,000 | 595 |
| 2002-07-02 | 586 | 592 | 575 | 592 | 119,000 | 592 |
| 2002-07-01 | 580 | 588 | 571 | 578 | 102,000 | 578 |
| 2002-06-28 | 560 | 576 | 554 | 565 | 82,000 | 565 |
| 2002-06-27 | 559 | 559 | 544 | 548 | 74,000 | 548 |
| 2002-06-26 | 554 | 561 | 535 | 544 | 85,000 | 544 |
| 2002-06-25 | 535 | 544 | 535 | 544 | 155,000 | 544 |
| 2002-06-24 | 525 | 540 | 525 | 540 | 52,000 | 540 |
| 2002-06-21 | 537 | 545 | 532 | 532 | 53,000 | 532 |
| 2002-06-20 | 537 | 547 | 531 | 547 | 64,000 | 547 |
| 2002-06-19 | 555 | 557 | 538 | 540 | 98,000 | 540 |
| 2002-06-18 | 566 | 566 | 555 | 555 | 47,000 | 555 |
| 2002-06-17 | 560 | 563 | 538 | 552 | 214,000 | 552 |
| 2002-06-14 | 593 | 593 | 565 | 565 | 409,000 | 565 |
| 2002-06-13 | 585 | 586 | 572 | 573 | 132,000 | 573 |
| 2002-06-12 | 585 | 588 | 583 | 583 | 111,000 | 583 |
| 2002-06-11 | 577 | 592 | 577 | 587 | 127,000 | 587 |
| 2002-06-10 | 596 | 597 | 582 | 582 | 273,000 | 582 |
| 2002-06-07 | 595 | 600 | 591 | 600 | 293,000 | 600 |
| 2002-06-06 | 607 | 607 | 590 | 592 | 290,000 | 592 |
| 2002-06-05 | 584 | 600 | 581 | 588 | 439,000 | 588 |
| 2002-06-04 | 557 | 569 | 555 | 564 | 192,000 | 564 |
| 2002-06-03 | 580 | 580 | 554 | 557 | 364,000 | 557 |
| 2002-05-31 | 573 | 573 | 561 | 563 | 170,000 | 563 |
| 2002-05-30 | 573 | 591 | 567 | 573 | 630,000 | 573 |
| 2002-05-29 | 535 | 548 | 535 | 543 | 225,000 | 543 |
| 2002-05-28 | 525 | 530 | 520 | 526 | 312,000 | 526 |
| 2002-05-27 | 528 | 545 | 520 | 520 | 209,000 | 520 |
| 2002-05-24 | 538 | 555 | 513 | 530 | 198,000 | 530 |
| 2002-05-23 | 515 | 544 | 515 | 544 | 310,000 | 544 |
| 2002-05-22 | 499 | 515 | 499 | 507 | 217,000 | 507 |
| 2002-05-21 | 503 | 507 | 483 | 495 | 358,000 | 495 |
| 2002-05-20 | 506 | 518 | 506 | 507 | 142,000 | 507 |
| 2002-05-17 | 508 | 513 | 502 | 502 | 109,000 | 502 |
| 2002-05-16 | 506 | 516 | 506 | 507 | 92,000 | 507 |
| 2002-05-15 | 530 | 530 | 501 | 507 | 148,000 | 507 |
| 2002-05-14 | 521 | 523 | 517 | 523 | 181,000 | 523 |
| 2002-05-13 | 520 | 521 | 517 | 518 | 107,000 | 518 |
| 2002-05-10 | 520 | 523 | 520 | 520 | 61,000 | 520 |
| 2002-05-09 | 521 | 525 | 517 | 517 | 94,000 | 517 |
| 2002-05-08 | 528 | 528 | 517 | 517 | 189,000 | 517 |
| 2002-05-07 | 529 | 532 | 520 | 520 | 57,000 | 520 |
| 2002-05-02 | 520 | 521 | 517 | 520 | 85,000 | 520 |
| 2002-05-01 | 530 | 530 | 518 | 520 | 199,000 | 520 |
| 2002-04-30 | 531 | 537 | 528 | 530 | 73,000 | 530 |
| 2002-04-26 | 530 | 531 | 521 | 521 | 115,000 | 521 |
| 2002-04-25 | 517 | 522 | 517 | 517 | 226,000 | 517 |
| 2002-04-24 | 520 | 522 | 518 | 518 | 124,000 | 518 |
| 2002-04-23 | 520 | 524 | 520 | 520 | 165,000 | 520 |
| 2002-04-22 | 520 | 532 | 520 | 522 | 148,000 | 522 |
| 2002-04-19 | 520 | 528 | 520 | 524 | 73,000 | 524 |
| 2002-04-18 | 521 | 524 | 520 | 520 | 138,000 | 520 |
| 2002-04-17 | 529 | 530 | 520 | 521 | 95,000 | 521 |
| 2002-04-16 | 526 | 535 | 520 | 534 | 75,000 | 534 |
| 2002-04-15 | 543 | 543 | 526 | 529 | 112,000 | 529 |
| 2002-04-12 | 526 | 535 | 525 | 535 | 90,000 | 535 |
| 2002-04-11 | 532 | 532 | 527 | 529 | 36,000 | 529 |
| 2002-04-10 | 530 | 532 | 525 | 530 | 96,000 | 530 |
| 2002-04-09 | 559 | 560 | 526 | 530 | 100,000 | 530 |
| 2002-04-08 | 550 | 560 | 547 | 558 | 150,000 | 558 |
| 2002-04-05 | 532 | 542 | 531 | 540 | 79,000 | 540 |
| 2002-04-04 | 539 | 542 | 530 | 530 | 93,000 | 530 |
| 2002-04-03 | 525 | 537 | 524 | 529 | 87,000 | 529 |
| 2002-04-02 | 530 | 536 | 520 | 526 | 66,000 | 526 |
| 2002-04-01 | 551 | 553 | 521 | 536 | 91,000 | 536 |
| 2002-03-29 | 543 | 543 | 541 | 541 | 58,000 | 541 |
| 2002-03-28 | 555 | 555 | 549 | 551 | 67,000 | 551 |
| 2002-03-27 | 555 | 576 | 552 | 576 | 61,000 | 576 |
| 2002-03-26 | 560 | 560 | 550 | 555 | 33,000 | 555 |
| 2002-03-25 | 575 | 575 | 549 | 560 | 54,000 | 560 |
| 2002-03-22 | 548 | 565 | 546 | 560 | 174,000 | 560 |
| 2002-03-20 | 566 | 570 | 540 | 540 | 201,000 | 540 |
| 2002-03-19 | 573 | 574 | 570 | 571 | 241,000 | 571 |
| 2002-03-18 | 572 | 585 | 572 | 573 | 136,000 | 573 |
| 2002-03-15 | 591 | 591 | 575 | 582 | 141,000 | 582 |
| 2002-03-14 | 588 | 588 | 578 | 585 | 140,000 | 585 |
| 2002-03-13 | 580 | 595 | 580 | 588 | 87,000 | 588 |
| 2002-03-12 | 581 | 589 | 581 | 581 | 163,000 | 581 |
| 2002-03-11 | 583 | 592 | 570 | 578 | 224,000 | 578 |
| 2002-03-08 | 567 | 589 | 567 | 582 | 291,000 | 582 |
| 2002-03-07 | 599 | 599 | 580 | 587 | 66,000 | 587 |
| 2002-03-06 | 589 | 592 | 580 | 581 | 113,000 | 581 |
| 2002-03-05 | 605 | 605 | 589 | 595 | 172,000 | 595 |
| 2002-03-04 | 600 | 604 | 584 | 590 | 69,000 | 590 |
| 2002-03-01 | 589 | 593 | 579 | 590 | 57,000 | 590 |
| 2002-02-28 | 609 | 609 | 579 | 588 | 68,000 | 588 |
| 2002-02-27 | 600 | 600 | 565 | 590 | 68,000 | 590 |
| 2002-02-26 | 560 | 580 | 560 | 580 | 44,000 | 580 |
| 2002-02-25 | 580 | 581 | 566 | 570 | 50,000 | 570 |
| 2002-02-22 | 590 | 590 | 579 | 590 | 41,000 | 590 |
| 2002-02-21 | 595 | 597 | 576 | 595 | 62,000 | 595 |
| 2002-02-20 | 567 | 597 | 567 | 575 | 40,000 | 575 |
| 2002-02-19 | 619 | 619 | 560 | 566 | 53,000 | 566 |
| 2002-02-18 | 578 | 600 | 575 | 600 | 53,000 | 600 |
| 2002-02-15 | 590 | 592 | 575 | 578 | 95,000 | 578 |
| 2002-02-14 | 600 | 602 | 589 | 592 | 141,000 | 592 |
| 2002-02-13 | 608 | 626 | 605 | 618 | 160,000 | 618 |
| 2002-02-12 | 603 | 610 | 596 | 610 | 158,000 | 610 |
| 2002-02-08 | 578 | 590 | 570 | 587 | 180,000 | 587 |
| 2002-02-07 | 548 | 570 | 548 | 570 | 26,000 | 570 |
| 2002-02-06 | 550 | 559 | 540 | 548 | 68,000 | 548 |
| 2002-02-05 | 556 | 560 | 550 | 551 | 107,000 | 551 |
| 2002-02-04 | 555 | 566 | 555 | 559 | 131,000 | 559 |
| 2002-02-01 | 587 | 587 | 560 | 565 | 85,000 | 565 |
| 2002-01-31 | 578 | 581 | 569 | 577 | 91,000 | 577 |
| 2002-01-30 | 580 | 580 | 560 | 579 | 48,000 | 579 |
| 2002-01-29 | 584 | 591 | 582 | 585 | 66,000 | 585 |
| 2002-01-28 | 588 | 590 | 583 | 584 | 63,000 | 584 |
| 2002-01-25 | 590 | 609 | 590 | 590 | 58,000 | 590 |
| 2002-01-24 | 613 | 613 | 596 | 600 | 128,000 | 600 |
| 2002-01-23 | 610 | 620 | 580 | 620 | 68,000 | 620 |
| 2002-01-22 | 618 | 619 | 614 | 614 | 124,000 | 614 |
| 2002-01-21 | 610 | 615 | 610 | 614 | 47,000 | 614 |
| 2002-01-18 | 606 | 606 | 580 | 602 | 124,000 | 602 |
| 2002-01-17 | 591 | 613 | 585 | 604 | 93,000 | 604 |
| 2002-01-16 | 626 | 631 | 600 | 602 | 120,000 | 602 |
| 2002-01-15 | 644 | 644 | 626 | 626 | 104,000 | 626 |
| 2002-01-11 | 650 | 650 | 641 | 641 | 92,000 | 641 |
| 2002-01-10 | 654 | 654 | 641 | 641 | 78,000 | 641 |
| 2002-01-09 | 648 | 660 | 641 | 660 | 101,000 | 660 |
| 2002-01-08 | 663 | 663 | 641 | 642 | 99,000 | 642 |
| 2002-01-07 | 660 | 665 | 649 | 663 | 106,000 | 663 |
| 2002-01-04 | 654 | 654 | 641 | 650 | 52,000 | 650 |
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
