7994 (株)オカムラ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,157 | 1,163 | 1,136 | 1,143 | 123,000 | 1,143 |
| 2005-12-29 | 1,158 | 1,172 | 1,150 | 1,150 | 394,000 | 1,150 |
| 2005-12-28 | 1,161 | 1,180 | 1,154 | 1,178 | 227,000 | 1,178 |
| 2005-12-27 | 1,164 | 1,217 | 1,163 | 1,181 | 346,000 | 1,181 |
| 2005-12-26 | 1,140 | 1,170 | 1,130 | 1,164 | 263,000 | 1,164 |
| 2005-12-22 | 1,111 | 1,128 | 1,108 | 1,120 | 271,000 | 1,120 |
| 2005-12-21 | 1,098 | 1,130 | 1,087 | 1,126 | 416,000 | 1,126 |
| 2005-12-20 | 1,077 | 1,095 | 1,077 | 1,087 | 358,000 | 1,087 |
| 2005-12-19 | 1,071 | 1,081 | 1,068 | 1,078 | 342,000 | 1,078 |
| 2005-12-16 | 1,051 | 1,079 | 1,051 | 1,075 | 676,000 | 1,075 |
| 2005-12-15 | 1,033 | 1,058 | 1,028 | 1,051 | 705,000 | 1,051 |
| 2005-12-14 | 995 | 1,041 | 985 | 1,033 | 837,000 | 1,033 |
| 2005-12-13 | 983 | 989 | 960 | 985 | 417,000 | 985 |
| 2005-12-12 | 962 | 999 | 959 | 984 | 357,000 | 984 |
| 2005-12-09 | 945 | 955 | 935 | 942 | 681,000 | 942 |
| 2005-12-08 | 928 | 944 | 920 | 942 | 474,000 | 942 |
| 2005-12-07 | 922 | 934 | 912 | 918 | 120,000 | 918 |
| 2005-12-06 | 939 | 939 | 910 | 921 | 357,000 | 921 |
| 2005-12-05 | 909 | 946 | 905 | 941 | 574,000 | 941 |
| 2005-12-02 | 904 | 908 | 889 | 893 | 303,000 | 893 |
| 2005-12-01 | 887 | 910 | 886 | 904 | 377,000 | 904 |
| 2005-11-30 | 913 | 913 | 889 | 897 | 345,000 | 897 |
| 2005-11-29 | 910 | 914 | 899 | 909 | 474,000 | 909 |
| 2005-11-28 | 882 | 906 | 881 | 900 | 677,000 | 900 |
| 2005-11-25 | 869 | 880 | 865 | 873 | 510,000 | 873 |
| 2005-11-24 | 866 | 868 | 859 | 861 | 420,000 | 861 |
| 2005-11-22 | 855 | 865 | 855 | 865 | 257,000 | 865 |
| 2005-11-21 | 860 | 863 | 852 | 855 | 292,000 | 855 |
| 2005-11-18 | 860 | 861 | 849 | 859 | 576,000 | 859 |
| 2005-11-17 | 868 | 868 | 848 | 850 | 608,000 | 850 |
| 2005-11-16 | 847 | 862 | 847 | 860 | 413,000 | 860 |
| 2005-11-15 | 848 | 863 | 842 | 857 | 536,000 | 857 |
| 2005-11-14 | 865 | 870 | 843 | 848 | 1,426,000 | 848 |
| 2005-11-11 | 878 | 898 | 873 | 895 | 404,000 | 895 |
| 2005-11-10 | 885 | 890 | 869 | 888 | 343,000 | 888 |
| 2005-11-09 | 870 | 888 | 869 | 883 | 393,000 | 883 |
| 2005-11-08 | 870 | 878 | 862 | 869 | 369,000 | 869 |
| 2005-11-07 | 880 | 883 | 870 | 879 | 327,000 | 879 |
| 2005-11-04 | 896 | 896 | 875 | 883 | 817,000 | 883 |
| 2005-11-02 | 878 | 895 | 869 | 887 | 705,000 | 887 |
| 2005-11-01 | 869 | 870 | 858 | 865 | 287,000 | 865 |
| 2005-10-31 | 843 | 860 | 842 | 853 | 457,000 | 853 |
| 2005-10-28 | 822 | 844 | 820 | 840 | 482,000 | 840 |
| 2005-10-27 | 824 | 824 | 811 | 819 | 284,000 | 819 |
| 2005-10-26 | 829 | 833 | 821 | 822 | 287,000 | 822 |
| 2005-10-25 | 816 | 826 | 814 | 817 | 421,000 | 817 |
| 2005-10-24 | 816 | 823 | 812 | 814 | 410,000 | 814 |
| 2005-10-21 | 809 | 810 | 795 | 806 | 751,000 | 806 |
| 2005-10-20 | 837 | 846 | 808 | 810 | 509,000 | 810 |
| 2005-10-19 | 843 | 844 | 831 | 837 | 370,000 | 837 |
| 2005-10-18 | 841 | 844 | 830 | 838 | 430,000 | 838 |
| 2005-10-17 | 869 | 869 | 844 | 844 | 398,000 | 844 |
| 2005-10-14 | 877 | 877 | 862 | 864 | 289,000 | 864 |
| 2005-10-13 | 886 | 890 | 864 | 867 | 657,000 | 867 |
| 2005-10-12 | 910 | 919 | 894 | 900 | 531,000 | 900 |
| 2005-10-11 | 878 | 900 | 877 | 896 | 305,000 | 896 |
| 2005-10-07 | 882 | 903 | 882 | 888 | 162,000 | 888 |
| 2005-10-06 | 901 | 905 | 888 | 892 | 219,000 | 892 |
| 2005-10-05 | 920 | 925 | 905 | 909 | 314,000 | 909 |
| 2005-10-04 | 908 | 923 | 902 | 919 | 276,000 | 919 |
| 2005-10-03 | 896 | 908 | 882 | 908 | 477,000 | 908 |
| 2005-09-30 | 913 | 913 | 887 | 903 | 288,000 | 903 |
| 2005-09-29 | 919 | 919 | 886 | 903 | 415,000 | 903 |
| 2005-09-28 | 914 | 920 | 904 | 919 | 261,000 | 919 |
| 2005-09-27 | 915 | 917 | 904 | 917 | 376,000 | 917 |
| 2005-09-26 | 895 | 908 | 889 | 900 | 257,000 | 900 |
| 2005-09-22 | 855 | 884 | 855 | 877 | 215,000 | 877 |
| 2005-09-21 | 863 | 868 | 851 | 865 | 285,000 | 865 |
| 2005-09-20 | 868 | 873 | 862 | 865 | 125,000 | 865 |
| 2005-09-16 | 868 | 869 | 861 | 867 | 158,000 | 867 |
| 2005-09-15 | 878 | 880 | 866 | 866 | 225,000 | 866 |
| 2005-09-14 | 875 | 887 | 875 | 880 | 136,000 | 880 |
| 2005-09-13 | 889 | 893 | 883 | 893 | 56,000 | 893 |
| 2005-09-12 | 899 | 900 | 885 | 888 | 95,000 | 888 |
| 2005-09-09 | 870 | 880 | 865 | 879 | 337,000 | 879 |
| 2005-09-08 | 869 | 875 | 862 | 865 | 156,000 | 865 |
| 2005-09-07 | 890 | 890 | 861 | 865 | 274,000 | 865 |
| 2005-09-06 | 901 | 910 | 896 | 898 | 70,000 | 898 |
| 2005-09-05 | 914 | 914 | 903 | 904 | 72,000 | 904 |
| 2005-09-02 | 908 | 919 | 903 | 917 | 113,000 | 917 |
| 2005-09-01 | 897 | 909 | 897 | 900 | 56,000 | 900 |
| 2005-08-31 | 905 | 905 | 892 | 896 | 100,000 | 896 |
| 2005-08-30 | 918 | 918 | 905 | 910 | 69,000 | 910 |
| 2005-08-29 | 916 | 916 | 905 | 911 | 140,000 | 911 |
| 2005-08-26 | 910 | 916 | 900 | 916 | 70,000 | 916 |
| 2005-08-25 | 902 | 912 | 899 | 912 | 133,000 | 912 |
| 2005-08-24 | 910 | 918 | 905 | 912 | 86,000 | 912 |
| 2005-08-23 | 924 | 924 | 911 | 911 | 101,000 | 911 |
| 2005-08-22 | 922 | 927 | 917 | 924 | 78,000 | 924 |
| 2005-08-19 | 923 | 931 | 916 | 929 | 132,000 | 929 |
| 2005-08-18 | 931 | 931 | 924 | 924 | 78,000 | 924 |
| 2005-08-17 | 911 | 929 | 911 | 924 | 140,000 | 924 |
| 2005-08-16 | 927 | 935 | 920 | 931 | 124,000 | 931 |
| 2005-08-15 | 926 | 935 | 915 | 920 | 141,000 | 920 |
| 2005-08-12 | 906 | 924 | 906 | 916 | 113,000 | 916 |
| 2005-08-11 | 915 | 925 | 915 | 916 | 222,000 | 916 |
| 2005-08-10 | 910 | 916 | 904 | 916 | 244,000 | 916 |
| 2005-08-09 | 896 | 925 | 896 | 910 | 410,000 | 910 |
| 2005-08-08 | 890 | 903 | 875 | 896 | 324,000 | 896 |
| 2005-08-05 | 893 | 905 | 876 | 883 | 561,000 | 883 |
| 2005-08-04 | 893 | 893 | 882 | 883 | 223,000 | 883 |
| 2005-08-03 | 885 | 894 | 879 | 890 | 205,000 | 890 |
| 2005-08-02 | 890 | 891 | 875 | 884 | 157,000 | 884 |
| 2005-08-01 | 876 | 889 | 876 | 887 | 181,000 | 887 |
| 2005-07-29 | 869 | 877 | 865 | 875 | 116,000 | 875 |
| 2005-07-28 | 889 | 889 | 867 | 868 | 176,000 | 868 |
| 2005-07-27 | 871 | 886 | 869 | 880 | 193,000 | 880 |
| 2005-07-26 | 885 | 888 | 871 | 876 | 268,000 | 876 |
| 2005-07-25 | 877 | 890 | 876 | 888 | 189,000 | 888 |
| 2005-07-22 | 875 | 880 | 864 | 875 | 295,000 | 875 |
| 2005-07-21 | 885 | 889 | 877 | 877 | 217,000 | 877 |
| 2005-07-20 | 889 | 890 | 883 | 888 | 173,000 | 888 |
| 2005-07-19 | 889 | 893 | 884 | 889 | 209,000 | 889 |
| 2005-07-15 | 903 | 903 | 890 | 890 | 377,000 | 890 |
| 2005-07-14 | 891 | 891 | 883 | 883 | 265,000 | 883 |
| 2005-07-13 | 906 | 906 | 880 | 901 | 289,000 | 901 |
| 2005-07-12 | 892 | 908 | 883 | 908 | 433,000 | 908 |
| 2005-07-11 | 877 | 897 | 870 | 896 | 1,305,000 | 896 |
| 2005-07-08 | 810 | 857 | 810 | 851 | 645,000 | 851 |
| 2005-07-07 | 821 | 821 | 809 | 813 | 79,000 | 813 |
| 2005-07-06 | 829 | 831 | 820 | 820 | 182,000 | 820 |
| 2005-07-05 | 829 | 832 | 821 | 828 | 250,000 | 828 |
| 2005-07-04 | 821 | 833 | 821 | 830 | 302,000 | 830 |
| 2005-07-01 | 805 | 818 | 804 | 811 | 180,000 | 811 |
| 2005-06-30 | 813 | 820 | 800 | 815 | 359,000 | 815 |
| 2005-06-29 | 819 | 830 | 810 | 826 | 463,000 | 826 |
| 2005-06-28 | 810 | 821 | 805 | 819 | 334,000 | 819 |
| 2005-06-27 | 815 | 818 | 805 | 806 | 218,000 | 806 |
| 2005-06-24 | 812 | 819 | 812 | 817 | 121,000 | 817 |
| 2005-06-23 | 822 | 830 | 812 | 821 | 204,000 | 821 |
| 2005-06-22 | 830 | 836 | 828 | 830 | 215,000 | 830 |
| 2005-06-21 | 829 | 835 | 826 | 830 | 181,000 | 830 |
| 2005-06-20 | 837 | 840 | 826 | 830 | 357,000 | 830 |
| 2005-06-17 | 837 | 842 | 834 | 837 | 222,000 | 837 |
| 2005-06-16 | 835 | 843 | 833 | 842 | 236,000 | 842 |
| 2005-06-15 | 835 | 838 | 829 | 835 | 229,000 | 835 |
| 2005-06-14 | 831 | 831 | 826 | 830 | 133,000 | 830 |
| 2005-06-13 | 817 | 831 | 810 | 831 | 295,000 | 831 |
| 2005-06-10 | 810 | 819 | 810 | 816 | 396,000 | 816 |
| 2005-06-09 | 825 | 825 | 808 | 809 | 384,000 | 809 |
| 2005-06-08 | 822 | 833 | 821 | 830 | 244,000 | 830 |
| 2005-06-07 | 816 | 822 | 815 | 820 | 274,000 | 820 |
| 2005-06-06 | 812 | 818 | 780 | 813 | 365,000 | 813 |
| 2005-06-03 | 795 | 810 | 795 | 808 | 428,000 | 808 |
| 2005-06-02 | 800 | 806 | 782 | 785 | 464,000 | 785 |
| 2005-06-01 | 764 | 796 | 764 | 793 | 526,000 | 793 |
| 2005-05-31 | 750 | 765 | 748 | 762 | 343,000 | 762 |
| 2005-05-30 | 746 | 758 | 740 | 756 | 304,000 | 756 |
| 2005-05-27 | 735 | 741 | 730 | 741 | 207,000 | 741 |
| 2005-05-26 | 708 | 729 | 704 | 726 | 415,000 | 726 |
| 2005-05-25 | 722 | 723 | 699 | 708 | 406,000 | 708 |
| 2005-05-24 | 744 | 744 | 724 | 725 | 375,000 | 725 |
| 2005-05-23 | 750 | 758 | 725 | 748 | 818,000 | 748 |
| 2005-05-20 | 800 | 801 | 775 | 776 | 311,000 | 776 |
| 2005-05-19 | 778 | 800 | 764 | 798 | 450,000 | 798 |
| 2005-05-18 | 803 | 808 | 783 | 788 | 313,000 | 788 |
| 2005-05-17 | 840 | 843 | 795 | 799 | 286,000 | 799 |
| 2005-05-16 | 858 | 867 | 836 | 837 | 635,000 | 837 |
| 2005-05-13 | 834 | 855 | 834 | 848 | 332,000 | 848 |
| 2005-05-12 | 834 | 837 | 830 | 834 | 169,000 | 834 |
| 2005-05-11 | 829 | 840 | 820 | 837 | 122,000 | 837 |
| 2005-05-10 | 835 | 835 | 820 | 829 | 128,000 | 829 |
| 2005-05-09 | 829 | 840 | 821 | 833 | 118,000 | 833 |
| 2005-05-06 | 831 | 831 | 824 | 829 | 113,000 | 829 |
| 2005-05-02 | 825 | 827 | 810 | 826 | 145,000 | 826 |
| 2005-04-28 | 834 | 834 | 824 | 824 | 156,000 | 824 |
| 2005-04-27 | 826 | 826 | 820 | 824 | 117,000 | 824 |
| 2005-04-26 | 828 | 833 | 827 | 831 | 102,000 | 831 |
| 2005-04-25 | 839 | 839 | 831 | 833 | 132,000 | 833 |
| 2005-04-22 | 839 | 840 | 832 | 840 | 288,000 | 840 |
| 2005-04-21 | 795 | 819 | 791 | 819 | 219,000 | 819 |
| 2005-04-20 | 819 | 825 | 811 | 811 | 262,000 | 811 |
| 2005-04-19 | 797 | 822 | 795 | 821 | 189,000 | 821 |
| 2005-04-18 | 799 | 807 | 787 | 797 | 318,000 | 797 |
| 2005-04-15 | 841 | 841 | 819 | 819 | 287,000 | 819 |
| 2005-04-14 | 830 | 849 | 830 | 843 | 244,000 | 843 |
| 2005-04-13 | 848 | 848 | 831 | 834 | 159,000 | 834 |
| 2005-04-12 | 847 | 850 | 837 | 839 | 145,000 | 839 |
| 2005-04-11 | 860 | 860 | 852 | 857 | 210,000 | 857 |
| 2005-04-08 | 840 | 857 | 840 | 857 | 301,000 | 857 |
| 2005-04-07 | 849 | 851 | 838 | 844 | 311,000 | 844 |
| 2005-04-06 | 848 | 851 | 841 | 850 | 266,000 | 850 |
| 2005-04-05 | 837 | 849 | 837 | 849 | 274,000 | 849 |
| 2005-04-04 | 838 | 845 | 838 | 841 | 91,000 | 841 |
| 2005-04-01 | 845 | 848 | 836 | 844 | 338,000 | 844 |
| 2005-03-31 | 825 | 839 | 819 | 838 | 284,000 | 838 |
| 2005-03-30 | 829 | 830 | 813 | 815 | 206,000 | 815 |
| 2005-03-29 | 838 | 844 | 827 | 828 | 234,000 | 828 |
| 2005-03-28 | 850 | 850 | 830 | 838 | 262,000 | 838 |
| 2005-03-25 | 840 | 846 | 835 | 842 | 384,000 | 842 |
| 2005-03-24 | 843 | 845 | 826 | 826 | 357,000 | 826 |
| 2005-03-23 | 857 | 858 | 838 | 841 | 474,000 | 841 |
| 2005-03-22 | 856 | 863 | 855 | 857 | 761,000 | 857 |
| 2005-03-18 | 833 | 855 | 830 | 847 | 727,000 | 847 |
| 2005-03-17 | 823 | 829 | 821 | 828 | 578,000 | 828 |
| 2005-03-16 | 840 | 841 | 820 | 823 | 593,000 | 823 |
| 2005-03-15 | 850 | 854 | 839 | 841 | 764,000 | 841 |
| 2005-03-14 | 879 | 881 | 831 | 837 | 1,110,000 | 837 |
| 2005-03-11 | 883 | 891 | 878 | 878 | 956,000 | 878 |
| 2005-03-10 | 931 | 936 | 905 | 909 | 349,000 | 909 |
| 2005-03-09 | 932 | 948 | 932 | 938 | 57,000 | 938 |
| 2005-03-08 | 938 | 942 | 933 | 938 | 73,000 | 938 |
| 2005-03-07 | 937 | 950 | 930 | 949 | 117,000 | 949 |
| 2005-03-04 | 926 | 940 | 919 | 931 | 118,000 | 931 |
| 2005-03-03 | 937 | 937 | 927 | 933 | 118,000 | 933 |
| 2005-03-02 | 927 | 948 | 925 | 938 | 138,000 | 938 |
| 2005-03-01 | 929 | 933 | 920 | 932 | 100,000 | 932 |
| 2005-02-28 | 944 | 950 | 930 | 938 | 282,000 | 938 |
| 2005-02-25 | 937 | 944 | 935 | 942 | 403,000 | 942 |
| 2005-02-24 | 906 | 937 | 902 | 937 | 203,000 | 937 |
| 2005-02-23 | 875 | 898 | 860 | 896 | 324,000 | 896 |
| 2005-02-22 | 904 | 909 | 888 | 892 | 132,000 | 892 |
| 2005-02-21 | 917 | 917 | 893 | 893 | 186,000 | 893 |
| 2005-02-18 | 922 | 922 | 900 | 918 | 125,000 | 918 |
| 2005-02-17 | 915 | 924 | 915 | 924 | 67,000 | 924 |
| 2005-02-16 | 929 | 933 | 905 | 918 | 152,000 | 918 |
| 2005-02-15 | 934 | 939 | 928 | 931 | 61,000 | 931 |
| 2005-02-14 | 926 | 939 | 926 | 933 | 100,000 | 933 |
| 2005-02-10 | 916 | 930 | 916 | 925 | 82,000 | 925 |
| 2005-02-09 | 943 | 943 | 920 | 931 | 106,000 | 931 |
| 2005-02-08 | 948 | 960 | 944 | 944 | 125,000 | 944 |
| 2005-02-07 | 935 | 950 | 935 | 948 | 96,000 | 948 |
| 2005-02-04 | 948 | 950 | 931 | 943 | 139,000 | 943 |
| 2005-02-03 | 925 | 984 | 924 | 949 | 246,000 | 949 |
| 2005-02-02 | 922 | 926 | 909 | 924 | 254,000 | 924 |
| 2005-02-01 | 928 | 928 | 915 | 921 | 204,000 | 921 |
| 2005-01-31 | 921 | 942 | 918 | 931 | 110,000 | 931 |
| 2005-01-28 | 943 | 943 | 925 | 930 | 88,000 | 930 |
| 2005-01-27 | 932 | 945 | 930 | 944 | 131,000 | 944 |
| 2005-01-26 | 920 | 932 | 916 | 932 | 128,000 | 932 |
| 2005-01-25 | 914 | 930 | 902 | 924 | 190,000 | 924 |
| 2005-01-24 | 909 | 930 | 909 | 918 | 149,000 | 918 |
| 2005-01-21 | 912 | 934 | 907 | 907 | 185,000 | 907 |
| 2005-01-20 | 913 | 920 | 907 | 915 | 212,000 | 915 |
| 2005-01-19 | 915 | 926 | 910 | 921 | 216,000 | 921 |
| 2005-01-18 | 932 | 939 | 917 | 921 | 189,000 | 921 |
| 2005-01-17 | 950 | 950 | 933 | 940 | 273,000 | 940 |
| 2005-01-14 | 926 | 950 | 920 | 943 | 347,000 | 943 |
| 2005-01-13 | 935 | 947 | 930 | 946 | 174,000 | 946 |
| 2005-01-12 | 950 | 950 | 922 | 945 | 219,000 | 945 |
| 2005-01-11 | 931 | 950 | 931 | 950 | 190,000 | 950 |
| 2005-01-07 | 932 | 941 | 929 | 931 | 269,000 | 931 |
| 2005-01-06 | 915 | 925 | 911 | 925 | 202,000 | 925 |
| 2005-01-05 | 924 | 930 | 900 | 925 | 397,000 | 925 |
| 2005-01-04 | 918 | 943 | 916 | 941 | 365,000 | 941 |
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
