7994 (株)オカムラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 512 | 512 | 501 | 502 | 81,000 | 502 |
| 2008-12-29 | 501 | 504 | 489 | 497 | 195,000 | 497 |
| 2008-12-26 | 510 | 510 | 496 | 500 | 103,000 | 500 |
| 2008-12-25 | 486 | 496 | 485 | 490 | 96,000 | 490 |
| 2008-12-24 | 507 | 511 | 485 | 496 | 132,000 | 496 |
| 2008-12-22 | 485 | 509 | 485 | 508 | 92,000 | 508 |
| 2008-12-19 | 500 | 508 | 485 | 485 | 143,000 | 485 |
| 2008-12-18 | 509 | 516 | 506 | 506 | 102,000 | 506 |
| 2008-12-17 | 527 | 527 | 497 | 508 | 231,000 | 508 |
| 2008-12-16 | 510 | 513 | 490 | 507 | 172,000 | 507 |
| 2008-12-15 | 501 | 507 | 491 | 502 | 271,000 | 502 |
| 2008-12-12 | 465 | 477 | 461 | 471 | 424,000 | 471 |
| 2008-12-11 | 466 | 466 | 450 | 460 | 187,000 | 460 |
| 2008-12-10 | 461 | 463 | 447 | 456 | 158,000 | 456 |
| 2008-12-09 | 472 | 472 | 457 | 461 | 192,000 | 461 |
| 2008-12-08 | 466 | 477 | 461 | 475 | 149,000 | 475 |
| 2008-12-05 | 465 | 472 | 460 | 462 | 220,000 | 462 |
| 2008-12-04 | 451 | 460 | 446 | 460 | 190,000 | 460 |
| 2008-12-03 | 443 | 448 | 429 | 441 | 137,000 | 441 |
| 2008-12-02 | 423 | 448 | 421 | 435 | 145,000 | 435 |
| 2008-12-01 | 462 | 462 | 453 | 458 | 115,000 | 458 |
| 2008-11-28 | 464 | 464 | 452 | 461 | 184,000 | 461 |
| 2008-11-27 | 450 | 466 | 450 | 459 | 257,000 | 459 |
| 2008-11-26 | 436 | 454 | 424 | 454 | 258,000 | 454 |
| 2008-11-25 | 448 | 460 | 447 | 460 | 240,000 | 460 |
| 2008-11-21 | 405 | 435 | 397 | 432 | 343,000 | 432 |
| 2008-11-20 | 418 | 418 | 398 | 400 | 166,000 | 400 |
| 2008-11-19 | 437 | 441 | 407 | 418 | 246,000 | 418 |
| 2008-11-18 | 455 | 455 | 434 | 435 | 194,000 | 435 |
| 2008-11-17 | 464 | 470 | 449 | 460 | 239,000 | 460 |
| 2008-11-14 | 476 | 476 | 449 | 454 | 142,000 | 454 |
| 2008-11-13 | 474 | 474 | 440 | 451 | 194,000 | 451 |
| 2008-11-12 | 485 | 488 | 471 | 479 | 180,000 | 479 |
| 2008-11-11 | 536 | 536 | 488 | 495 | 253,000 | 495 |
| 2008-11-10 | 526 | 537 | 515 | 535 | 186,000 | 535 |
| 2008-11-07 | 515 | 525 | 500 | 513 | 286,000 | 513 |
| 2008-11-06 | 502 | 515 | 502 | 515 | 297,000 | 515 |
| 2008-11-05 | 527 | 542 | 516 | 542 | 435,000 | 542 |
| 2008-11-04 | 551 | 555 | 487 | 501 | 385,000 | 501 |
| 2008-10-31 | 589 | 589 | 554 | 563 | 247,000 | 563 |
| 2008-10-30 | 556 | 590 | 530 | 579 | 413,000 | 579 |
| 2008-10-29 | 567 | 577 | 512 | 526 | 460,000 | 526 |
| 2008-10-28 | 493 | 518 | 470 | 517 | 231,000 | 517 |
| 2008-10-27 | 519 | 519 | 465 | 468 | 226,000 | 468 |
| 2008-10-24 | 550 | 550 | 524 | 525 | 196,000 | 525 |
| 2008-10-23 | 566 | 566 | 531 | 554 | 279,000 | 554 |
| 2008-10-22 | 594 | 605 | 566 | 566 | 276,000 | 566 |
| 2008-10-21 | 593 | 602 | 579 | 588 | 415,000 | 588 |
| 2008-10-20 | 562 | 575 | 541 | 573 | 474,000 | 573 |
| 2008-10-17 | 585 | 585 | 546 | 561 | 788,000 | 561 |
| 2008-10-16 | 585 | 585 | 585 | 585 | 80,000 | 585 |
| 2008-10-15 | 667 | 685 | 654 | 685 | 212,000 | 685 |
| 2008-10-14 | 652 | 658 | 640 | 657 | 243,000 | 657 |
| 2008-10-10 | 611 | 630 | 590 | 617 | 239,000 | 617 |
| 2008-10-09 | 620 | 627 | 607 | 616 | 190,000 | 616 |
| 2008-10-08 | 624 | 637 | 603 | 610 | 301,000 | 610 |
| 2008-10-07 | 599 | 624 | 578 | 623 | 239,000 | 623 |
| 2008-10-06 | 644 | 646 | 613 | 623 | 190,000 | 623 |
| 2008-10-03 | 662 | 671 | 638 | 644 | 244,000 | 644 |
| 2008-10-02 | 675 | 675 | 655 | 661 | 208,000 | 661 |
| 2008-10-01 | 690 | 694 | 671 | 674 | 115,000 | 674 |
| 2008-09-30 | 682 | 682 | 655 | 671 | 240,000 | 671 |
| 2008-09-29 | 692 | 706 | 681 | 689 | 207,000 | 689 |
| 2008-09-26 | 692 | 692 | 674 | 682 | 256,000 | 682 |
| 2008-09-25 | 679 | 699 | 670 | 695 | 262,000 | 695 |
| 2008-09-24 | 717 | 719 | 695 | 706 | 354,000 | 706 |
| 2008-09-22 | 787 | 801 | 715 | 715 | 439,000 | 715 |
| 2008-09-19 | 740 | 818 | 717 | 786 | 714,000 | 786 |
| 2008-09-18 | 706 | 737 | 700 | 730 | 312,000 | 730 |
| 2008-09-17 | 750 | 750 | 719 | 734 | 208,000 | 734 |
| 2008-09-16 | 707 | 734 | 702 | 727 | 506,000 | 727 |
| 2008-09-12 | 700 | 708 | 693 | 707 | 263,000 | 707 |
| 2008-09-11 | 706 | 706 | 697 | 700 | 206,000 | 700 |
| 2008-09-10 | 699 | 709 | 689 | 706 | 259,000 | 706 |
| 2008-09-09 | 724 | 724 | 704 | 708 | 218,000 | 708 |
| 2008-09-08 | 699 | 717 | 690 | 716 | 206,000 | 716 |
| 2008-09-05 | 684 | 685 | 664 | 679 | 197,000 | 679 |
| 2008-09-04 | 708 | 708 | 685 | 687 | 145,000 | 687 |
| 2008-09-03 | 695 | 701 | 695 | 700 | 178,000 | 700 |
| 2008-09-02 | 703 | 703 | 677 | 685 | 224,000 | 685 |
| 2008-09-01 | 709 | 710 | 690 | 695 | 183,000 | 695 |
| 2008-08-29 | 677 | 703 | 676 | 699 | 284,000 | 699 |
| 2008-08-28 | 676 | 676 | 662 | 667 | 305,000 | 667 |
| 2008-08-27 | 671 | 680 | 664 | 666 | 280,000 | 666 |
| 2008-08-26 | 679 | 679 | 647 | 665 | 225,000 | 665 |
| 2008-08-25 | 698 | 699 | 673 | 694 | 226,000 | 694 |
| 2008-08-22 | 719 | 719 | 685 | 695 | 194,000 | 695 |
| 2008-08-21 | 734 | 734 | 706 | 709 | 214,000 | 709 |
| 2008-08-20 | 726 | 750 | 718 | 739 | 146,000 | 739 |
| 2008-08-19 | 739 | 750 | 725 | 744 | 157,000 | 744 |
| 2008-08-18 | 758 | 770 | 755 | 762 | 97,000 | 762 |
| 2008-08-15 | 727 | 767 | 726 | 764 | 198,000 | 764 |
| 2008-08-14 | 726 | 750 | 716 | 743 | 171,000 | 743 |
| 2008-08-13 | 748 | 748 | 729 | 736 | 120,000 | 736 |
| 2008-08-12 | 761 | 766 | 757 | 758 | 139,000 | 758 |
| 2008-08-11 | 770 | 784 | 767 | 778 | 109,000 | 778 |
| 2008-08-08 | 777 | 784 | 764 | 780 | 104,000 | 780 |
| 2008-08-07 | 774 | 785 | 763 | 777 | 127,000 | 777 |
| 2008-08-06 | 765 | 787 | 756 | 784 | 201,000 | 784 |
| 2008-08-05 | 777 | 782 | 743 | 745 | 359,000 | 745 |
| 2008-08-04 | 770 | 770 | 754 | 757 | 243,000 | 757 |
| 2008-08-01 | 805 | 805 | 756 | 760 | 283,000 | 760 |
| 2008-07-31 | 816 | 832 | 803 | 810 | 202,000 | 810 |
| 2008-07-30 | 783 | 802 | 783 | 797 | 173,000 | 797 |
| 2008-07-29 | 767 | 775 | 743 | 763 | 103,000 | 763 |
| 2008-07-28 | 801 | 805 | 785 | 787 | 80,000 | 787 |
| 2008-07-25 | 790 | 800 | 785 | 791 | 98,000 | 791 |
| 2008-07-24 | 781 | 801 | 769 | 800 | 201,000 | 800 |
| 2008-07-23 | 773 | 789 | 773 | 782 | 108,000 | 782 |
| 2008-07-22 | 771 | 784 | 760 | 782 | 91,000 | 782 |
| 2008-07-18 | 780 | 780 | 760 | 763 | 130,000 | 763 |
| 2008-07-17 | 760 | 773 | 760 | 770 | 93,000 | 770 |
| 2008-07-16 | 773 | 773 | 760 | 764 | 148,000 | 764 |
| 2008-07-15 | 800 | 800 | 767 | 772 | 282,000 | 772 |
| 2008-07-14 | 783 | 796 | 778 | 780 | 131,000 | 780 |
| 2008-07-11 | 760 | 788 | 760 | 774 | 145,000 | 774 |
| 2008-07-10 | 764 | 777 | 764 | 767 | 96,000 | 767 |
| 2008-07-09 | 792 | 796 | 771 | 773 | 173,000 | 773 |
| 2008-07-08 | 798 | 800 | 770 | 770 | 133,000 | 770 |
| 2008-07-07 | 795 | 799 | 786 | 788 | 76,000 | 788 |
| 2008-07-04 | 784 | 793 | 780 | 788 | 164,000 | 788 |
| 2008-07-03 | 785 | 785 | 768 | 774 | 92,000 | 774 |
| 2008-07-02 | 798 | 798 | 776 | 778 | 101,000 | 778 |
| 2008-07-01 | 788 | 796 | 786 | 788 | 114,000 | 788 |
| 2008-06-30 | 790 | 801 | 780 | 781 | 140,000 | 781 |
| 2008-06-27 | 771 | 779 | 763 | 770 | 145,000 | 770 |
| 2008-06-26 | 779 | 793 | 770 | 770 | 188,000 | 770 |
| 2008-06-25 | 753 | 764 | 740 | 757 | 184,000 | 757 |
| 2008-06-24 | 766 | 767 | 741 | 763 | 108,000 | 763 |
| 2008-06-23 | 763 | 779 | 751 | 776 | 108,000 | 776 |
| 2008-06-20 | 795 | 795 | 757 | 783 | 175,000 | 783 |
| 2008-06-19 | 807 | 811 | 791 | 795 | 122,000 | 795 |
| 2008-06-18 | 810 | 820 | 810 | 817 | 96,000 | 817 |
| 2008-06-17 | 815 | 820 | 804 | 815 | 133,000 | 815 |
| 2008-06-16 | 822 | 822 | 796 | 805 | 152,000 | 805 |
| 2008-06-13 | 795 | 805 | 786 | 802 | 184,000 | 802 |
| 2008-06-12 | 801 | 827 | 790 | 804 | 258,000 | 804 |
| 2008-06-11 | 817 | 820 | 788 | 800 | 160,000 | 800 |
| 2008-06-10 | 825 | 828 | 810 | 816 | 62,000 | 816 |
| 2008-06-09 | 821 | 824 | 812 | 815 | 61,000 | 815 |
| 2008-06-06 | 848 | 850 | 828 | 831 | 267,000 | 831 |
| 2008-06-05 | 861 | 861 | 841 | 855 | 149,000 | 855 |
| 2008-06-04 | 829 | 862 | 829 | 852 | 239,000 | 852 |
| 2008-06-03 | 826 | 829 | 808 | 809 | 167,000 | 809 |
| 2008-06-02 | 835 | 840 | 810 | 826 | 245,000 | 826 |
| 2008-05-30 | 814 | 825 | 809 | 825 | 151,000 | 825 |
| 2008-05-29 | 794 | 812 | 794 | 805 | 128,000 | 805 |
| 2008-05-28 | 824 | 824 | 784 | 784 | 160,000 | 784 |
| 2008-05-27 | 815 | 827 | 815 | 823 | 149,000 | 823 |
| 2008-05-26 | 817 | 824 | 795 | 795 | 144,000 | 795 |
| 2008-05-23 | 846 | 857 | 827 | 827 | 193,000 | 827 |
| 2008-05-22 | 837 | 850 | 827 | 846 | 139,000 | 846 |
| 2008-05-21 | 830 | 872 | 830 | 838 | 201,000 | 838 |
| 2008-05-20 | 830 | 861 | 830 | 847 | 102,000 | 847 |
| 2008-05-19 | 855 | 863 | 847 | 850 | 123,000 | 850 |
| 2008-05-16 | 866 | 871 | 849 | 855 | 165,000 | 855 |
| 2008-05-15 | 875 | 878 | 861 | 865 | 254,000 | 865 |
| 2008-05-14 | 830 | 848 | 830 | 845 | 280,000 | 845 |
| 2008-05-13 | 814 | 828 | 813 | 822 | 240,000 | 822 |
| 2008-05-12 | 775 | 820 | 775 | 804 | 688,000 | 804 |
| 2008-05-09 | 758 | 761 | 732 | 736 | 214,000 | 736 |
| 2008-05-08 | 798 | 798 | 763 | 768 | 319,000 | 768 |
| 2008-05-07 | 794 | 802 | 794 | 799 | 165,000 | 799 |
| 2008-05-02 | 799 | 800 | 785 | 793 | 101,000 | 793 |
| 2008-05-01 | 779 | 782 | 768 | 777 | 149,000 | 777 |
| 2008-04-30 | 795 | 800 | 775 | 786 | 297,000 | 786 |
| 2008-04-28 | 790 | 819 | 789 | 810 | 186,000 | 810 |
| 2008-04-25 | 763 | 788 | 763 | 786 | 145,000 | 786 |
| 2008-04-24 | 779 | 779 | 762 | 764 | 127,000 | 764 |
| 2008-04-23 | 760 | 774 | 760 | 769 | 81,000 | 769 |
| 2008-04-22 | 767 | 770 | 756 | 765 | 208,000 | 765 |
| 2008-04-21 | 770 | 777 | 752 | 777 | 171,000 | 777 |
| 2008-04-18 | 758 | 760 | 749 | 760 | 195,000 | 760 |
| 2008-04-17 | 755 | 775 | 747 | 751 | 233,000 | 751 |
| 2008-04-16 | 732 | 741 | 722 | 740 | 152,000 | 740 |
| 2008-04-15 | 738 | 738 | 719 | 726 | 301,000 | 726 |
| 2008-04-14 | 720 | 732 | 710 | 729 | 194,000 | 729 |
| 2008-04-11 | 720 | 726 | 700 | 726 | 383,000 | 726 |
| 2008-04-10 | 722 | 729 | 710 | 719 | 392,000 | 719 |
| 2008-04-09 | 732 | 736 | 715 | 722 | 282,000 | 722 |
| 2008-04-08 | 730 | 750 | 719 | 722 | 218,000 | 722 |
| 2008-04-07 | 723 | 737 | 716 | 729 | 143,000 | 729 |
| 2008-04-04 | 724 | 725 | 719 | 720 | 195,000 | 720 |
| 2008-04-03 | 708 | 715 | 700 | 712 | 185,000 | 712 |
| 2008-04-02 | 709 | 725 | 701 | 707 | 311,000 | 707 |
| 2008-04-01 | 705 | 710 | 694 | 701 | 378,000 | 701 |
| 2008-03-31 | 700 | 705 | 684 | 689 | 609,000 | 689 |
| 2008-03-28 | 680 | 702 | 660 | 702 | 772,000 | 702 |
| 2008-03-27 | 750 | 754 | 736 | 750 | 207,000 | 750 |
| 2008-03-26 | 747 | 747 | 737 | 742 | 179,000 | 742 |
| 2008-03-25 | 770 | 770 | 744 | 753 | 194,000 | 753 |
| 2008-03-24 | 755 | 775 | 749 | 749 | 107,000 | 749 |
| 2008-03-21 | 721 | 749 | 711 | 745 | 175,000 | 745 |
| 2008-03-19 | 717 | 724 | 707 | 721 | 247,000 | 721 |
| 2008-03-18 | 688 | 705 | 679 | 705 | 319,000 | 705 |
| 2008-03-17 | 721 | 723 | 693 | 698 | 319,000 | 698 |
| 2008-03-14 | 713 | 713 | 700 | 710 | 317,000 | 710 |
| 2008-03-13 | 734 | 736 | 712 | 714 | 318,000 | 714 |
| 2008-03-12 | 745 | 746 | 737 | 744 | 323,000 | 744 |
| 2008-03-11 | 742 | 753 | 730 | 751 | 277,000 | 751 |
| 2008-03-10 | 749 | 766 | 740 | 744 | 294,000 | 744 |
| 2008-03-07 | 757 | 762 | 746 | 749 | 321,000 | 749 |
| 2008-03-06 | 746 | 766 | 743 | 765 | 189,000 | 765 |
| 2008-03-05 | 749 | 755 | 740 | 743 | 315,000 | 743 |
| 2008-03-04 | 768 | 770 | 750 | 758 | 378,000 | 758 |
| 2008-03-03 | 797 | 800 | 767 | 768 | 332,000 | 768 |
| 2008-02-29 | 809 | 809 | 793 | 796 | 232,000 | 796 |
| 2008-02-28 | 810 | 817 | 805 | 808 | 428,000 | 808 |
| 2008-02-27 | 811 | 827 | 810 | 821 | 350,000 | 821 |
| 2008-02-26 | 841 | 841 | 805 | 805 | 705,000 | 805 |
| 2008-02-25 | 857 | 867 | 857 | 861 | 255,000 | 861 |
| 2008-02-22 | 849 | 849 | 836 | 847 | 188,000 | 847 |
| 2008-02-21 | 850 | 853 | 841 | 850 | 450,000 | 850 |
| 2008-02-20 | 860 | 867 | 841 | 844 | 419,000 | 844 |
| 2008-02-19 | 874 | 878 | 858 | 872 | 218,000 | 872 |
| 2008-02-18 | 872 | 884 | 860 | 866 | 132,000 | 866 |
| 2008-02-15 | 860 | 875 | 843 | 871 | 311,000 | 871 |
| 2008-02-14 | 841 | 872 | 838 | 858 | 371,000 | 858 |
| 2008-02-13 | 834 | 845 | 823 | 833 | 628,000 | 833 |
| 2008-02-12 | 797 | 864 | 797 | 835 | 766,000 | 835 |
| 2008-02-08 | 810 | 826 | 800 | 807 | 433,000 | 807 |
| 2008-02-07 | 822 | 835 | 812 | 834 | 340,000 | 834 |
| 2008-02-06 | 852 | 862 | 832 | 832 | 551,000 | 832 |
| 2008-02-05 | 870 | 883 | 859 | 876 | 287,000 | 876 |
| 2008-02-04 | 878 | 888 | 871 | 876 | 279,000 | 876 |
| 2008-02-01 | 880 | 890 | 867 | 878 | 320,000 | 878 |
| 2008-01-31 | 854 | 892 | 851 | 890 | 397,000 | 890 |
| 2008-01-30 | 862 | 865 | 843 | 856 | 299,000 | 856 |
| 2008-01-29 | 857 | 869 | 838 | 857 | 566,000 | 857 |
| 2008-01-28 | 872 | 884 | 842 | 847 | 382,000 | 847 |
| 2008-01-25 | 853 | 880 | 853 | 871 | 272,000 | 871 |
| 2008-01-24 | 840 | 860 | 840 | 851 | 475,000 | 851 |
| 2008-01-23 | 836 | 848 | 830 | 843 | 508,000 | 843 |
| 2008-01-22 | 850 | 852 | 822 | 824 | 533,000 | 824 |
| 2008-01-21 | 889 | 902 | 872 | 885 | 365,000 | 885 |
| 2008-01-18 | 860 | 913 | 856 | 899 | 376,000 | 899 |
| 2008-01-17 | 854 | 887 | 833 | 881 | 291,000 | 881 |
| 2008-01-16 | 870 | 871 | 838 | 857 | 359,000 | 857 |
| 2008-01-15 | 944 | 944 | 884 | 890 | 606,000 | 890 |
| 2008-01-11 | 912 | 912 | 874 | 884 | 403,000 | 884 |
| 2008-01-10 | 876 | 887 | 872 | 882 | 524,000 | 882 |
| 2008-01-09 | 867 | 873 | 841 | 873 | 466,000 | 873 |
| 2008-01-08 | 874 | 875 | 859 | 867 | 432,000 | 867 |
| 2008-01-07 | 894 | 900 | 862 | 885 | 388,000 | 885 |
| 2008-01-04 | 944 | 944 | 896 | 904 | 140,000 | 904 |
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
