7994 (株)オカムラの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	915	918	907	907	115,000	907
2004-12-29	890	912	890	908	473,000	908
2004-12-28	851	885	849	885	273,000	885
2004-12-27	851	859	840	851	170,000	851
2004-12-24	857	880	855	859	563,000	859
2004-12-22	868	872	851	867	349,000	867
2004-12-21	860	870	851	866	328,000	866
2004-12-20	829	861	829	861	271,000	861
2004-12-17	820	825	812	821	381,000	821
2004-12-16	815	829	808	824	161,000	824
2004-12-15	807	820	800	818	308,000	818
2004-12-14	835	838	819	835	266,000	835
2004-12-13	809	823	799	818	232,000	818
2004-12-10	792	800	792	799	251,000	799
2004-12-09	805	817	797	800	146,000	800
2004-12-08	789	809	789	800	379,000	800
2004-12-07	817	823	808	809	671,000	809
2004-12-06	840	862	835	844	321,000	844
2004-12-03	859	862	858	858	134,000	858
2004-12-02	831	854	831	850	252,000	850
2004-12-01	854	855	832	833	94,000	833
2004-11-30	848	859	842	858	171,000	858
2004-11-29	835	863	835	848	331,000	848
2004-11-26	844	853	837	842	255,000	842
2004-11-25	859	870	830	836	329,000	836
2004-11-24	863	863	826	840	500,000	840
2004-11-22	884	884	853	862	392,000	862
2004-11-19	860	888	854	883	325,000	883
2004-11-18	849	867	842	856	568,000	856
2004-11-17	840	841	829	834	219,000	834
2004-11-16	824	843	823	840	318,000	840
2004-11-15	819	845	816	826	596,000	826
2004-11-12	768	800	768	800	245,000	800
2004-11-11	779	789	765	771	137,000	771
2004-11-10	775	781	774	778	114,000	778
2004-11-09	768	790	768	775	463,000	775
2004-11-08	780	799	745	758	382,000	758
2004-11-05	770	780	766	778	261,000	778
2004-11-04	762	772	762	767	179,000	767
2004-11-02	750	769	748	766	273,000	766
2004-11-01	750	755	743	750	166,000	750
2004-10-29	750	750	744	747	97,000	747
2004-10-28	745	752	740	750	153,000	750
2004-10-27	742	755	732	738	369,000	738
2004-10-26	750	750	740	741	291,000	741
2004-10-25	765	765	749	749	196,000	749
2004-10-22	754	785	754	768	602,000	768
2004-10-21	750	750	745	748	227,000	748
2004-10-20	749	749	735	744	124,000	744
2004-10-19	750	759	745	749	286,000	749
2004-10-18	731	746	731	743	78,000	743
2004-10-15	748	748	724	731	147,000	731
2004-10-14	727	755	723	747	291,000	747
2004-10-13	717	731	712	725	100,000	725
2004-10-12	721	721	705	708	37,000	708
2004-10-08	700	709	697	701	88,000	701
2004-10-07	726	726	701	710	180,000	710
2004-10-06	718	741	717	730	71,000	730
2004-10-05	727	727	710	718	86,000	718
2004-10-04	705	721	704	718	107,000	718
2004-10-01	691	701	691	695	82,000	695
2004-09-30	700	700	691	691	105,000	691
2004-09-29	701	705	695	696	53,000	696
2004-09-28	708	708	687	688	58,000	688
2004-09-27	705	711	689	709	69,000	709
2004-09-24	728	728	704	711	48,000	711
2004-09-22	718	727	714	721	51,000	721
2004-09-21	733	739	723	727	57,000	727
2004-09-17	737	737	723	732	29,000	732
2004-09-16	744	744	733	736	48,000	736
2004-09-15	737	740	736	739	67,000	739
2004-09-14	750	753	741	747	86,000	747
2004-09-13	735	747	730	740	75,000	740
2004-09-10	718	732	718	732	190,000	732
2004-09-09	740	749	731	734	46,000	734
2004-09-08	736	758	736	750	274,000	750
2004-09-07	739	749	730	731	96,000	731
2004-09-06	742	750	730	749	81,000	749
2004-09-03	759	764	737	741	115,000	741
2004-09-02	760	763	752	758	95,000	758
2004-09-01	775	775	751	756	92,000	756
2004-08-31	765	770	752	770	155,000	770
2004-08-30	777	777	752	764	229,000	764
2004-08-27	764	780	755	780	149,000	780
2004-08-26	759	762	744	761	123,000	761
2004-08-25	747	765	747	760	150,000	760
2004-08-24	739	751	739	743	133,000	743
2004-08-23	724	731	715	729	79,000	729
2004-08-20	731	731	724	724	22,000	724
2004-08-19	722	735	713	735	56,000	735
2004-08-18	710	720	705	719	63,000	719
2004-08-17	721	732	712	712	47,000	712
2004-08-16	733	733	720	725	73,000	725
2004-08-13	732	735	726	732	60,000	732
2004-08-12	725	740	725	738	44,000	738
2004-08-11	728	738	728	735	34,000	735
2004-08-10	738	738	724	727	28,000	727
2004-08-09	716	733	716	731	57,000	731
2004-08-06	735	745	723	734	131,000	734
2004-08-05	727	747	721	727	77,000	727
2004-08-04	752	752	725	735	103,000	735
2004-08-03	767	767	742	751	62,000	751
2004-08-02	773	780	756	767	154,000	767
2004-07-30	769	773	768	773	63,000	773
2004-07-29	769	769	764	769	85,000	769
2004-07-28	770	771	762	771	88,000	771
2004-07-27	777	777	755	755	188,000	755
2004-07-26	776	778	766	774	145,000	774
2004-07-23	780	780	770	775	152,000	775
2004-07-22	774	794	770	780	143,000	780
2004-07-21	771	779	770	771	137,000	771
2004-07-20	777	777	766	766	66,000	766
2004-07-16	774	786	766	769	46,000	769
2004-07-15	800	800	762	764	134,000	764
2004-07-14	792	793	781	781	72,000	781
2004-07-13	797	797	772	772	88,000	772
2004-07-12	800	800	796	797	52,000	797
2004-07-09	773	796	773	790	188,000	790
2004-07-08	799	799	753	763	193,000	763
2004-07-07	806	808	787	796	192,000	796
2004-07-06	819	835	807	807	89,000	807
2004-07-05	823	830	813	819	87,000	819
2004-07-02	866	866	813	833	226,000	833
2004-07-01	870	877	863	864	131,000	864
2004-06-30	890	900	868	890	234,000	890
2004-06-29	857	875	852	870	409,000	870
2004-06-28	850	850	838	847	177,000	847
2004-06-25	845	845	830	839	89,000	839
2004-06-24	836	845	826	840	242,000	840
2004-06-23	806	830	806	822	393,000	822
2004-06-22	801	805	793	804	113,000	804
2004-06-21	790	805	790	799	79,000	799
2004-06-18	803	806	793	797	93,000	797
2004-06-17	820	820	813	813	65,000	813
2004-06-16	819	835	815	818	238,000	818
2004-06-15	818	823	810	814	115,000	814
2004-06-14	818	822	815	818	98,000	818
2004-06-11	820	825	805	817	270,000	817
2004-06-10	820	836	812	821	101,000	821
2004-06-09	822	830	816	820	122,000	820
2004-06-08	821	827	821	822	137,000	822
2004-06-07	821	835	820	820	252,000	820
2004-06-04	813	819	789	809	107,000	809
2004-06-03	817	821	793	803	205,000	803
2004-06-02	839	839	813	816	184,000	816
2004-06-01	841	842	830	838	145,000	838
2004-05-31	843	843	836	840	144,000	840
2004-05-28	850	850	822	845	251,000	845
2004-05-27	853	858	843	848	204,000	848
2004-05-26	840	870	831	855	758,000	855
2004-05-25	788	808	786	807	324,000	807
2004-05-24	813	821	789	797	366,000	797
2004-05-21	778	860	778	832	1,941,000	832
2004-05-20	739	760	722	760	201,000	760
2004-05-19	732	740	725	738	133,000	738
2004-05-18	715	740	715	732	196,000	732
2004-05-17	758	759	701	714	195,000	714
2004-05-14	738	751	723	734	128,000	734
2004-05-13	751	752	733	733	82,000	733
2004-05-12	735	760	722	760	280,000	760
2004-05-11	700	730	671	715	144,000	715
2004-05-10	750	750	701	701	223,000	701
2004-05-07	740	772	738	748	681,000	748
2004-05-06	746	750	732	735	167,000	735
2004-04-30	737	740	720	736	83,000	736
2004-04-28	750	750	741	741	72,000	741
2004-04-27	740	749	739	744	47,000	744
2004-04-26	750	750	739	739	97,000	739
2004-04-23	761	761	743	750	280,000	750
2004-04-22	750	761	743	752	56,000	752
2004-04-21	737	760	732	750	65,000	750
2004-04-20	736	757	728	747	130,000	747
2004-04-19	760	761	730	736	130,000	736
2004-04-16	763	775	758	769	117,000	769
2004-04-15	786	795	744	757	248,000	757
2004-04-14	760	780	760	780	189,000	780
2004-04-13	760	770	756	763	145,000	763
2004-04-12	759	773	753	770	168,000	770
2004-04-09	749	761	748	760	173,000	760
2004-04-08	750	760	748	760	94,000	760
2004-04-07	759	762	750	760	97,000	760
2004-04-06	757	761	750	759	124,000	759
2004-04-05	759	762	755	759	127,000	759
2004-04-02	764	777	740	749	204,000	749
2004-04-01	740	787	740	764	295,000	764
2004-03-31	718	730	710	730	273,000	730
2004-03-30	729	730	720	723	182,000	723
2004-03-29	705	731	698	718	320,000	718
2004-03-26	702	702	697	700	106,000	700
2004-03-25	687	694	687	694	127,000	694
2004-03-24	689	689	676	680	58,000	680
2004-03-23	690	691	678	682	41,000	682
2004-03-22	704	704	681	689	148,000	689
2004-03-19	700	705	695	697	93,000	697
2004-03-18	700	703	696	697	71,000	697
2004-03-17	697	697	676	695	94,000	695
2004-03-16	697	708	695	698	94,000	698
2004-03-15	700	702	696	698	119,000	698
2004-03-12	700	706	696	699	296,000	699
2004-03-11	690	709	685	706	307,000	706
2004-03-10	680	693	680	690	182,000	690
2004-03-09	670	674	666	674	148,000	674
2004-03-08	658	671	655	662	112,000	662
2004-03-05	660	660	651	658	82,000	658
2004-03-04	650	661	645	659	250,000	659
2004-03-03	649	649	642	648	387,000	648
2004-03-02	643	645	638	640	222,000	640
2004-03-01	644	649	638	639	477,000	639
2004-02-27	650	652	638	640	169,000	640
2004-02-26	650	655	650	652	92,000	652
2004-02-25	650	654	642	650	45,000	650
2004-02-24	658	659	649	649	52,000	649
2004-02-23	660	660	656	657	20,000	657
2004-02-20	673	673	658	658	214,000	658
2004-02-19	678	683	663	663	53,000	663
2004-02-18	682	686	678	678	23,000	678
2004-02-17	672	675	671	673	70,000	673
2004-02-16	686	687	675	680	116,000	680
2004-02-13	672	678	670	672	41,000	672
2004-02-12	663	678	660	671	52,000	671
2004-02-10	655	669	655	662	55,000	662
2004-02-09	662	670	660	661	56,000	661
2004-02-06	659	665	654	660	86,000	660
2004-02-05	670	670	649	659	121,000	659
2004-02-04	691	691	672	672	73,000	672
2004-02-03	681	690	679	690	62,000	690
2004-02-02	678	690	677	678	95,000	678
2004-01-30	673	685	673	677	58,000	677
2004-01-29	675	680	666	672	113,000	672
2004-01-28	676	693	671	691	148,000	691
2004-01-27	694	695	676	676	136,000	676
2004-01-26	685	693	683	693	309,000	693
2004-01-23	645	674	644	665	193,000	665
2004-01-22	653	655	645	648	64,000	648
2004-01-21	648	650	643	644	47,000	644
2004-01-20	645	648	636	646	100,000	646
2004-01-19	636	645	636	645	48,000	645
2004-01-16	638	645	627	634	64,000	634
2004-01-15	650	650	635	636	224,000	636
2004-01-14	631	634	625	630	101,000	630
2004-01-13	641	641	629	633	60,000	633
2004-01-09	649	649	633	633	105,000	633
2004-01-08	646	646	639	639	45,000	639
2004-01-07	638	647	635	642	84,000	642
2004-01-06	666	667	647	662	65,000	662
2004-01-05	668	668	655	665	26,000	665

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7994 (株)オカムラ の時系列データ [2004年度]

7994 (株)オカムラの時系列データ [2004年度]