7994 (株)オカムラ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 644 | 654 | 644 | 652 | 15,000 | 652 |
| 2003-12-29 | 643 | 645 | 642 | 644 | 27,000 | 644 |
| 2003-12-26 | 654 | 654 | 642 | 642 | 15,000 | 642 |
| 2003-12-25 | 635 | 645 | 633 | 642 | 21,000 | 642 |
| 2003-12-24 | 650 | 655 | 647 | 655 | 56,000 | 655 |
| 2003-12-22 | 636 | 670 | 636 | 649 | 111,000 | 649 |
| 2003-12-19 | 628 | 635 | 627 | 635 | 115,000 | 635 |
| 2003-12-18 | 620 | 624 | 615 | 622 | 28,000 | 622 |
| 2003-12-17 | 622 | 629 | 615 | 617 | 85,000 | 617 |
| 2003-12-16 | 620 | 630 | 611 | 618 | 95,000 | 618 |
| 2003-12-15 | 638 | 638 | 610 | 611 | 167,000 | 611 |
| 2003-12-12 | 611 | 622 | 604 | 617 | 193,000 | 617 |
| 2003-12-11 | 590 | 602 | 574 | 599 | 52,000 | 599 |
| 2003-12-10 | 571 | 574 | 571 | 572 | 45,000 | 572 |
| 2003-12-09 | 580 | 584 | 576 | 579 | 57,000 | 579 |
| 2003-12-08 | 601 | 613 | 585 | 590 | 107,000 | 590 |
| 2003-12-05 | 627 | 627 | 609 | 611 | 139,000 | 611 |
| 2003-12-04 | 628 | 630 | 600 | 607 | 113,000 | 607 |
| 2003-12-03 | 635 | 635 | 618 | 627 | 48,000 | 627 |
| 2003-12-02 | 619 | 638 | 619 | 635 | 99,000 | 635 |
| 2003-12-01 | 590 | 619 | 585 | 618 | 97,000 | 618 |
| 2003-11-28 | 589 | 599 | 585 | 591 | 43,000 | 591 |
| 2003-11-27 | 583 | 591 | 579 | 579 | 47,000 | 579 |
| 2003-11-26 | 579 | 612 | 579 | 579 | 46,000 | 579 |
| 2003-11-25 | 605 | 610 | 578 | 578 | 31,000 | 578 |
| 2003-11-21 | 568 | 591 | 568 | 575 | 32,000 | 575 |
| 2003-11-20 | 557 | 569 | 550 | 567 | 52,000 | 567 |
| 2003-11-19 | 570 | 581 | 565 | 573 | 41,000 | 573 |
| 2003-11-18 | 584 | 584 | 570 | 570 | 50,000 | 570 |
| 2003-11-17 | 591 | 591 | 580 | 584 | 94,000 | 584 |
| 2003-11-14 | 628 | 634 | 597 | 597 | 128,000 | 597 |
| 2003-11-13 | 596 | 603 | 595 | 599 | 45,000 | 599 |
| 2003-11-12 | 595 | 600 | 559 | 589 | 101,000 | 589 |
| 2003-11-11 | 596 | 610 | 586 | 596 | 67,000 | 596 |
| 2003-11-10 | 629 | 629 | 615 | 616 | 35,000 | 616 |
| 2003-11-07 | 626 | 633 | 618 | 629 | 27,000 | 629 |
| 2003-11-06 | 626 | 626 | 610 | 616 | 162,000 | 616 |
| 2003-11-05 | 643 | 645 | 635 | 636 | 43,000 | 636 |
| 2003-11-04 | 645 | 646 | 632 | 640 | 48,000 | 640 |
| 2003-10-31 | 636 | 648 | 635 | 644 | 71,000 | 644 |
| 2003-10-30 | 641 | 649 | 635 | 635 | 67,000 | 635 |
| 2003-10-29 | 645 | 665 | 621 | 621 | 87,000 | 621 |
| 2003-10-28 | 647 | 651 | 626 | 633 | 169,000 | 633 |
| 2003-10-27 | 660 | 660 | 631 | 647 | 83,000 | 647 |
| 2003-10-24 | 665 | 688 | 651 | 672 | 92,000 | 672 |
| 2003-10-23 | 681 | 686 | 655 | 655 | 311,000 | 655 |
| 2003-10-22 | 688 | 694 | 681 | 681 | 92,000 | 681 |
| 2003-10-21 | 676 | 695 | 675 | 681 | 97,000 | 681 |
| 2003-10-20 | 677 | 685 | 660 | 675 | 133,000 | 675 |
| 2003-10-17 | 615 | 672 | 615 | 667 | 156,000 | 667 |
| 2003-10-16 | 608 | 611 | 605 | 607 | 70,000 | 607 |
| 2003-10-15 | 619 | 619 | 608 | 610 | 111,000 | 610 |
| 2003-10-14 | 619 | 621 | 614 | 619 | 86,000 | 619 |
| 2003-10-10 | 629 | 630 | 621 | 624 | 87,000 | 624 |
| 2003-10-09 | 621 | 624 | 620 | 622 | 41,000 | 622 |
| 2003-10-08 | 620 | 628 | 618 | 622 | 60,000 | 622 |
| 2003-10-07 | 611 | 616 | 611 | 612 | 33,000 | 612 |
| 2003-10-06 | 617 | 620 | 615 | 617 | 66,000 | 617 |
| 2003-10-03 | 619 | 619 | 610 | 611 | 82,000 | 611 |
| 2003-10-02 | 610 | 619 | 609 | 619 | 78,000 | 619 |
| 2003-10-01 | 600 | 601 | 595 | 598 | 101,000 | 598 |
| 2003-09-30 | 600 | 605 | 598 | 600 | 39,000 | 600 |
| 2003-09-29 | 600 | 600 | 596 | 597 | 39,000 | 597 |
| 2003-09-26 | 594 | 611 | 590 | 596 | 93,000 | 596 |
| 2003-09-25 | 586 | 595 | 586 | 595 | 67,000 | 595 |
| 2003-09-24 | 590 | 592 | 588 | 592 | 80,000 | 592 |
| 2003-09-22 | 590 | 591 | 583 | 591 | 44,000 | 591 |
| 2003-09-19 | 590 | 590 | 582 | 590 | 83,000 | 590 |
| 2003-09-18 | 587 | 590 | 583 | 587 | 65,000 | 587 |
| 2003-09-17 | 586 | 591 | 585 | 587 | 79,000 | 587 |
| 2003-09-16 | 593 | 593 | 570 | 577 | 200,000 | 577 |
| 2003-09-12 | 572 | 573 | 565 | 565 | 214,000 | 565 |
| 2003-09-11 | 565 | 568 | 555 | 562 | 82,000 | 562 |
| 2003-09-10 | 568 | 575 | 560 | 573 | 86,000 | 573 |
| 2003-09-09 | 569 | 582 | 563 | 573 | 114,000 | 573 |
| 2003-09-08 | 547 | 573 | 543 | 569 | 98,000 | 569 |
| 2003-09-05 | 577 | 577 | 565 | 565 | 113,000 | 565 |
| 2003-09-04 | 552 | 564 | 551 | 563 | 93,000 | 563 |
| 2003-09-03 | 552 | 553 | 543 | 543 | 54,000 | 543 |
| 2003-09-02 | 564 | 564 | 549 | 552 | 51,000 | 552 |
| 2003-09-01 | 575 | 580 | 555 | 560 | 87,000 | 560 |
| 2003-08-29 | 521 | 564 | 521 | 558 | 100,000 | 558 |
| 2003-08-28 | 525 | 525 | 512 | 521 | 76,000 | 521 |
| 2003-08-27 | 523 | 536 | 523 | 525 | 62,000 | 525 |
| 2003-08-26 | 547 | 557 | 543 | 543 | 27,000 | 543 |
| 2003-08-25 | 549 | 563 | 539 | 559 | 34,000 | 559 |
| 2003-08-22 | 564 | 565 | 559 | 562 | 137,000 | 562 |
| 2003-08-21 | 554 | 565 | 554 | 562 | 66,000 | 562 |
| 2003-08-20 | 556 | 564 | 546 | 564 | 41,000 | 564 |
| 2003-08-19 | 570 | 570 | 565 | 569 | 75,000 | 569 |
| 2003-08-18 | 551 | 564 | 551 | 564 | 83,000 | 564 |
| 2003-08-15 | 551 | 551 | 542 | 545 | 94,000 | 545 |
| 2003-08-14 | 550 | 550 | 540 | 540 | 123,000 | 540 |
| 2003-08-13 | 524 | 567 | 524 | 552 | 265,000 | 552 |
| 2003-08-12 | 465 | 501 | 465 | 499 | 208,000 | 499 |
| 2003-08-11 | 461 | 466 | 460 | 463 | 75,000 | 463 |
| 2003-08-08 | 446 | 450 | 444 | 447 | 35,000 | 447 |
| 2003-08-07 | 463 | 463 | 450 | 452 | 28,000 | 452 |
| 2003-08-06 | 455 | 457 | 450 | 453 | 58,000 | 453 |
| 2003-08-05 | 450 | 453 | 442 | 450 | 50,000 | 450 |
| 2003-08-04 | 460 | 460 | 450 | 450 | 57,000 | 450 |
| 2003-08-01 | 450 | 459 | 445 | 450 | 98,000 | 450 |
| 2003-07-31 | 464 | 464 | 447 | 447 | 84,000 | 447 |
| 2003-07-30 | 458 | 465 | 454 | 464 | 42,000 | 464 |
| 2003-07-29 | 466 | 466 | 456 | 457 | 53,000 | 457 |
| 2003-07-28 | 466 | 466 | 463 | 465 | 39,000 | 465 |
| 2003-07-25 | 455 | 456 | 453 | 453 | 41,000 | 453 |
| 2003-07-24 | 455 | 459 | 450 | 455 | 44,000 | 455 |
| 2003-07-23 | 456 | 458 | 454 | 456 | 46,000 | 456 |
| 2003-07-22 | 457 | 457 | 451 | 451 | 104,000 | 451 |
| 2003-07-18 | 460 | 460 | 455 | 458 | 47,000 | 458 |
| 2003-07-17 | 456 | 468 | 450 | 450 | 36,000 | 450 |
| 2003-07-16 | 487 | 487 | 454 | 454 | 56,000 | 454 |
| 2003-07-15 | 497 | 497 | 484 | 484 | 167,000 | 484 |
| 2003-07-14 | 458 | 476 | 454 | 472 | 66,000 | 472 |
| 2003-07-11 | 458 | 459 | 452 | 453 | 32,000 | 453 |
| 2003-07-10 | 462 | 466 | 460 | 464 | 34,000 | 464 |
| 2003-07-09 | 469 | 469 | 452 | 452 | 61,000 | 452 |
| 2003-07-08 | 474 | 474 | 468 | 468 | 42,000 | 468 |
| 2003-07-07 | 466 | 474 | 464 | 469 | 63,000 | 469 |
| 2003-07-04 | 450 | 469 | 450 | 467 | 77,000 | 467 |
| 2003-07-03 | 462 | 463 | 448 | 448 | 55,000 | 448 |
| 2003-07-02 | 450 | 467 | 448 | 452 | 153,000 | 452 |
| 2003-07-01 | 443 | 448 | 437 | 440 | 102,000 | 440 |
| 2003-06-30 | 436 | 438 | 430 | 436 | 77,000 | 436 |
| 2003-06-27 | 440 | 440 | 425 | 426 | 121,000 | 426 |
| 2003-06-26 | 438 | 438 | 425 | 427 | 93,000 | 427 |
| 2003-06-25 | 426 | 430 | 425 | 428 | 46,000 | 428 |
| 2003-06-24 | 425 | 428 | 425 | 428 | 66,000 | 428 |
| 2003-06-23 | 420 | 426 | 420 | 425 | 25,000 | 425 |
| 2003-06-20 | 424 | 425 | 418 | 418 | 75,000 | 418 |
| 2003-06-19 | 419 | 428 | 419 | 426 | 152,000 | 426 |
| 2003-06-18 | 422 | 423 | 414 | 418 | 152,000 | 418 |
| 2003-06-17 | 425 | 428 | 419 | 419 | 86,000 | 419 |
| 2003-06-16 | 429 | 434 | 426 | 428 | 190,000 | 428 |
| 2003-06-13 | 422 | 427 | 418 | 425 | 235,000 | 425 |
| 2003-06-12 | 416 | 423 | 416 | 422 | 77,000 | 422 |
| 2003-06-11 | 417 | 420 | 414 | 415 | 41,000 | 415 |
| 2003-06-10 | 407 | 421 | 407 | 417 | 91,000 | 417 |
| 2003-06-09 | 429 | 430 | 419 | 426 | 173,000 | 426 |
| 2003-06-06 | 397 | 417 | 395 | 414 | 133,000 | 414 |
| 2003-06-05 | 395 | 395 | 391 | 393 | 84,000 | 393 |
| 2003-06-04 | 384 | 394 | 382 | 392 | 100,000 | 392 |
| 2003-06-03 | 383 | 383 | 377 | 379 | 81,000 | 379 |
| 2003-06-02 | 380 | 383 | 375 | 378 | 115,000 | 378 |
| 2003-05-30 | 376 | 379 | 373 | 376 | 53,000 | 376 |
| 2003-05-29 | 378 | 378 | 371 | 375 | 68,000 | 375 |
| 2003-05-28 | 375 | 376 | 369 | 374 | 110,000 | 374 |
| 2003-05-27 | 382 | 382 | 368 | 370 | 126,000 | 370 |
| 2003-05-26 | 389 | 389 | 380 | 382 | 84,000 | 382 |
| 2003-05-23 | 387 | 391 | 384 | 384 | 85,000 | 384 |
| 2003-05-22 | 379 | 386 | 378 | 386 | 40,000 | 386 |
| 2003-05-21 | 381 | 384 | 378 | 378 | 50,000 | 378 |
| 2003-05-20 | 383 | 383 | 380 | 380 | 114,000 | 380 |
| 2003-05-19 | 395 | 395 | 383 | 383 | 118,000 | 383 |
| 2003-05-16 | 393 | 394 | 385 | 390 | 51,000 | 390 |
| 2003-05-15 | 397 | 400 | 390 | 393 | 125,000 | 393 |
| 2003-05-14 | 394 | 399 | 390 | 393 | 160,000 | 393 |
| 2003-05-13 | 386 | 396 | 384 | 394 | 157,000 | 394 |
| 2003-05-12 | 387 | 389 | 384 | 386 | 91,000 | 386 |
| 2003-05-09 | 382 | 382 | 375 | 375 | 71,000 | 375 |
| 2003-05-08 | 380 | 384 | 377 | 377 | 60,000 | 377 |
| 2003-05-07 | 394 | 394 | 380 | 380 | 90,000 | 380 |
| 2003-05-06 | 391 | 398 | 389 | 389 | 61,000 | 389 |
| 2003-05-02 | 391 | 391 | 386 | 389 | 59,000 | 389 |
| 2003-05-01 | 392 | 392 | 384 | 390 | 78,000 | 390 |
| 2003-04-30 | 398 | 398 | 386 | 394 | 50,000 | 394 |
| 2003-04-28 | 400 | 400 | 383 | 383 | 45,000 | 383 |
| 2003-04-25 | 393 | 393 | 388 | 390 | 30,000 | 390 |
| 2003-04-24 | 387 | 395 | 382 | 392 | 58,000 | 392 |
| 2003-04-23 | 388 | 388 | 376 | 381 | 95,000 | 381 |
| 2003-04-22 | 400 | 400 | 391 | 393 | 36,000 | 393 |
| 2003-04-21 | 402 | 403 | 396 | 402 | 64,000 | 402 |
| 2003-04-18 | 395 | 405 | 390 | 397 | 156,000 | 397 |
| 2003-04-17 | 383 | 390 | 383 | 390 | 49,000 | 390 |
| 2003-04-16 | 382 | 390 | 381 | 387 | 125,000 | 387 |
| 2003-04-15 | 388 | 389 | 376 | 376 | 152,000 | 376 |
| 2003-04-14 | 391 | 391 | 376 | 383 | 115,000 | 383 |
| 2003-04-11 | 406 | 411 | 390 | 391 | 120,000 | 391 |
| 2003-04-10 | 415 | 415 | 411 | 411 | 61,000 | 411 |
| 2003-04-09 | 410 | 418 | 410 | 417 | 77,000 | 417 |
| 2003-04-08 | 417 | 418 | 414 | 415 | 44,000 | 415 |
| 2003-04-07 | 421 | 423 | 418 | 422 | 37,000 | 422 |
| 2003-04-04 | 425 | 427 | 418 | 418 | 56,000 | 418 |
| 2003-04-03 | 430 | 430 | 424 | 424 | 24,000 | 424 |
| 2003-04-02 | 446 | 446 | 432 | 433 | 92,000 | 433 |
| 2003-04-01 | 439 | 439 | 433 | 436 | 28,000 | 436 |
| 2003-03-31 | 439 | 447 | 436 | 440 | 79,000 | 440 |
| 2003-03-28 | 456 | 456 | 448 | 449 | 44,000 | 449 |
| 2003-03-27 | 458 | 468 | 454 | 457 | 82,000 | 457 |
| 2003-03-26 | 440 | 461 | 438 | 461 | 106,000 | 461 |
| 2003-03-25 | 444 | 445 | 434 | 439 | 75,000 | 439 |
| 2003-03-24 | 439 | 440 | 433 | 439 | 79,000 | 439 |
| 2003-03-20 | 420 | 436 | 419 | 430 | 59,000 | 430 |
| 2003-03-19 | 420 | 420 | 418 | 419 | 40,000 | 419 |
| 2003-03-18 | 425 | 425 | 420 | 420 | 45,000 | 420 |
| 2003-03-17 | 427 | 427 | 421 | 425 | 38,000 | 425 |
| 2003-03-14 | 429 | 429 | 421 | 428 | 350,000 | 428 |
| 2003-03-13 | 435 | 445 | 435 | 439 | 81,000 | 439 |
| 2003-03-12 | 435 | 437 | 433 | 434 | 22,000 | 434 |
| 2003-03-11 | 438 | 442 | 431 | 440 | 60,000 | 440 |
| 2003-03-10 | 434 | 441 | 416 | 433 | 50,000 | 433 |
| 2003-03-07 | 454 | 454 | 439 | 439 | 86,000 | 439 |
| 2003-03-06 | 449 | 456 | 449 | 453 | 59,000 | 453 |
| 2003-03-05 | 450 | 450 | 442 | 445 | 38,000 | 445 |
| 2003-03-04 | 458 | 459 | 453 | 455 | 75,000 | 455 |
| 2003-03-03 | 440 | 448 | 435 | 448 | 32,000 | 448 |
| 2003-02-28 | 450 | 450 | 444 | 445 | 58,000 | 445 |
| 2003-02-27 | 436 | 442 | 431 | 435 | 28,000 | 435 |
| 2003-02-26 | 432 | 437 | 430 | 430 | 45,000 | 430 |
| 2003-02-25 | 443 | 447 | 435 | 435 | 57,000 | 435 |
| 2003-02-24 | 458 | 461 | 456 | 456 | 17,000 | 456 |
| 2003-02-21 | 458 | 467 | 440 | 453 | 94,000 | 453 |
| 2003-02-20 | 465 | 465 | 447 | 453 | 118,000 | 453 |
| 2003-02-19 | 490 | 490 | 474 | 474 | 71,000 | 474 |
| 2003-02-18 | 493 | 498 | 474 | 475 | 170,000 | 475 |
| 2003-02-17 | 495 | 505 | 494 | 503 | 148,000 | 503 |
| 2003-02-14 | 452 | 475 | 452 | 475 | 179,000 | 475 |
| 2003-02-13 | 445 | 450 | 445 | 448 | 89,000 | 448 |
| 2003-02-12 | 443 | 443 | 436 | 443 | 80,000 | 443 |
| 2003-02-10 | 426 | 435 | 426 | 433 | 39,000 | 433 |
| 2003-02-07 | 425 | 425 | 422 | 424 | 30,000 | 424 |
| 2003-02-06 | 440 | 440 | 423 | 427 | 50,000 | 427 |
| 2003-02-05 | 417 | 440 | 417 | 440 | 129,000 | 440 |
| 2003-02-04 | 416 | 417 | 410 | 416 | 90,000 | 416 |
| 2003-02-03 | 395 | 415 | 395 | 415 | 66,000 | 415 |
| 2003-01-31 | 398 | 399 | 390 | 390 | 141,000 | 390 |
| 2003-01-30 | 407 | 407 | 398 | 398 | 50,000 | 398 |
| 2003-01-29 | 403 | 403 | 396 | 397 | 104,000 | 397 |
| 2003-01-28 | 405 | 406 | 401 | 404 | 77,000 | 404 |
| 2003-01-27 | 417 | 417 | 401 | 404 | 91,000 | 404 |
| 2003-01-24 | 409 | 414 | 409 | 412 | 82,000 | 412 |
| 2003-01-23 | 396 | 406 | 396 | 404 | 88,000 | 404 |
| 2003-01-22 | 403 | 406 | 397 | 397 | 231,000 | 397 |
| 2003-01-21 | 400 | 407 | 400 | 402 | 192,000 | 402 |
| 2003-01-20 | 400 | 400 | 387 | 400 | 158,000 | 400 |
| 2003-01-17 | 406 | 408 | 401 | 405 | 46,000 | 405 |
| 2003-01-16 | 409 | 409 | 405 | 406 | 31,000 | 406 |
| 2003-01-15 | 415 | 421 | 413 | 413 | 221,000 | 413 |
| 2003-01-14 | 402 | 410 | 402 | 410 | 86,000 | 410 |
| 2003-01-10 | 407 | 408 | 404 | 406 | 132,000 | 406 |
| 2003-01-09 | 411 | 411 | 404 | 406 | 82,000 | 406 |
| 2003-01-08 | 420 | 420 | 412 | 412 | 137,000 | 412 |
| 2003-01-07 | 424 | 424 | 419 | 419 | 78,000 | 419 |
| 2003-01-06 | 424 | 424 | 422 | 423 | 31,000 | 423 |
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
