7994 (株)オカムラ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 435 | 435 | 426 | 426 | 56,000 | 426 |
| 2009-12-29 | 435 | 435 | 429 | 434 | 48,000 | 434 |
| 2009-12-28 | 439 | 439 | 433 | 433 | 72,000 | 433 |
| 2009-12-25 | 437 | 438 | 430 | 434 | 37,000 | 434 |
| 2009-12-24 | 434 | 440 | 433 | 437 | 66,000 | 437 |
| 2009-12-22 | 432 | 440 | 423 | 436 | 261,000 | 436 |
| 2009-12-21 | 423 | 427 | 421 | 422 | 26,000 | 422 |
| 2009-12-18 | 421 | 425 | 417 | 423 | 86,000 | 423 |
| 2009-12-17 | 424 | 429 | 418 | 421 | 197,000 | 421 |
| 2009-12-16 | 427 | 435 | 422 | 424 | 256,000 | 424 |
| 2009-12-15 | 415 | 422 | 408 | 416 | 220,000 | 416 |
| 2009-12-14 | 420 | 420 | 412 | 416 | 232,000 | 416 |
| 2009-12-11 | 416 | 427 | 414 | 418 | 340,000 | 418 |
| 2009-12-10 | 412 | 417 | 405 | 406 | 123,000 | 406 |
| 2009-12-09 | 412 | 415 | 409 | 410 | 124,000 | 410 |
| 2009-12-08 | 413 | 417 | 410 | 411 | 85,000 | 411 |
| 2009-12-07 | 414 | 415 | 409 | 413 | 71,000 | 413 |
| 2009-12-04 | 412 | 418 | 408 | 414 | 136,000 | 414 |
| 2009-12-03 | 413 | 417 | 410 | 417 | 201,000 | 417 |
| 2009-12-02 | 407 | 408 | 399 | 403 | 179,000 | 403 |
| 2009-12-01 | 390 | 406 | 390 | 406 | 214,000 | 406 |
| 2009-11-30 | 387 | 394 | 386 | 391 | 87,000 | 391 |
| 2009-11-27 | 393 | 393 | 388 | 392 | 113,000 | 392 |
| 2009-11-26 | 392 | 393 | 388 | 391 | 75,000 | 391 |
| 2009-11-25 | 394 | 402 | 390 | 402 | 150,000 | 402 |
| 2009-11-24 | 405 | 405 | 396 | 396 | 131,000 | 396 |
| 2009-11-20 | 400 | 411 | 400 | 411 | 113,000 | 411 |
| 2009-11-19 | 416 | 417 | 405 | 409 | 131,000 | 409 |
| 2009-11-18 | 419 | 422 | 411 | 416 | 247,000 | 416 |
| 2009-11-17 | 426 | 426 | 414 | 420 | 60,000 | 420 |
| 2009-11-16 | 435 | 435 | 427 | 431 | 111,000 | 431 |
| 2009-11-13 | 425 | 433 | 423 | 432 | 159,000 | 432 |
| 2009-11-12 | 433 | 434 | 424 | 427 | 100,000 | 427 |
| 2009-11-11 | 443 | 450 | 438 | 438 | 50,000 | 438 |
| 2009-11-10 | 450 | 450 | 442 | 442 | 79,000 | 442 |
| 2009-11-09 | 430 | 447 | 428 | 445 | 113,000 | 445 |
| 2009-11-06 | 446 | 448 | 440 | 445 | 84,000 | 445 |
| 2009-11-05 | 459 | 461 | 451 | 453 | 75,000 | 453 |
| 2009-11-04 | 454 | 462 | 454 | 457 | 209,000 | 457 |
| 2009-11-02 | 443 | 453 | 440 | 451 | 131,000 | 451 |
| 2009-10-30 | 453 | 460 | 448 | 448 | 120,000 | 448 |
| 2009-10-29 | 438 | 453 | 437 | 453 | 229,000 | 453 |
| 2009-10-28 | 457 | 457 | 445 | 448 | 130,000 | 448 |
| 2009-10-27 | 458 | 459 | 438 | 454 | 298,000 | 454 |
| 2009-10-26 | 458 | 462 | 449 | 462 | 274,000 | 462 |
| 2009-10-23 | 475 | 475 | 462 | 465 | 202,000 | 465 |
| 2009-10-22 | 472 | 472 | 463 | 470 | 137,000 | 470 |
| 2009-10-21 | 471 | 473 | 467 | 472 | 116,000 | 472 |
| 2009-10-20 | 460 | 478 | 456 | 471 | 219,000 | 471 |
| 2009-10-19 | 452 | 463 | 450 | 455 | 251,000 | 455 |
| 2009-10-16 | 447 | 454 | 444 | 450 | 231,000 | 450 |
| 2009-10-15 | 439 | 452 | 433 | 446 | 482,000 | 446 |
| 2009-10-14 | 432 | 434 | 427 | 431 | 198,000 | 431 |
| 2009-10-13 | 430 | 435 | 428 | 434 | 215,000 | 434 |
| 2009-10-09 | 424 | 430 | 422 | 427 | 169,000 | 427 |
| 2009-10-08 | 428 | 429 | 415 | 427 | 437,000 | 427 |
| 2009-10-07 | 433 | 436 | 422 | 433 | 242,000 | 433 |
| 2009-10-06 | 434 | 435 | 424 | 429 | 249,000 | 429 |
| 2009-10-05 | 441 | 443 | 434 | 439 | 265,000 | 439 |
| 2009-10-02 | 437 | 446 | 427 | 439 | 388,000 | 439 |
| 2009-10-01 | 444 | 447 | 437 | 440 | 308,000 | 440 |
| 2009-09-30 | 438 | 447 | 432 | 444 | 211,000 | 444 |
| 2009-09-29 | 452 | 452 | 437 | 444 | 188,000 | 444 |
| 2009-09-28 | 441 | 449 | 434 | 442 | 291,000 | 442 |
| 2009-09-25 | 457 | 461 | 438 | 451 | 356,000 | 451 |
| 2009-09-24 | 463 | 471 | 454 | 463 | 206,000 | 463 |
| 2009-09-18 | 461 | 464 | 448 | 448 | 284,000 | 448 |
| 2009-09-17 | 460 | 468 | 454 | 463 | 249,000 | 463 |
| 2009-09-16 | 465 | 472 | 459 | 460 | 187,000 | 460 |
| 2009-09-15 | 475 | 475 | 465 | 465 | 164,000 | 465 |
| 2009-09-14 | 483 | 483 | 470 | 472 | 130,000 | 472 |
| 2009-09-11 | 487 | 490 | 478 | 482 | 242,000 | 482 |
| 2009-09-10 | 486 | 495 | 485 | 490 | 223,000 | 490 |
| 2009-09-09 | 486 | 489 | 480 | 486 | 209,000 | 486 |
| 2009-09-08 | 486 | 497 | 486 | 495 | 198,000 | 495 |
| 2009-09-07 | 490 | 498 | 486 | 489 | 203,000 | 489 |
| 2009-09-04 | 505 | 514 | 497 | 500 | 228,000 | 500 |
| 2009-09-03 | 524 | 527 | 508 | 513 | 166,000 | 513 |
| 2009-09-02 | 525 | 525 | 514 | 525 | 275,000 | 525 |
| 2009-09-01 | 528 | 528 | 517 | 523 | 169,000 | 523 |
| 2009-08-31 | 536 | 548 | 523 | 529 | 194,000 | 529 |
| 2009-08-28 | 532 | 536 | 528 | 534 | 133,000 | 534 |
| 2009-08-27 | 528 | 531 | 517 | 528 | 266,000 | 528 |
| 2009-08-26 | 529 | 536 | 523 | 534 | 136,000 | 534 |
| 2009-08-25 | 532 | 539 | 525 | 531 | 184,000 | 531 |
| 2009-08-24 | 540 | 552 | 540 | 546 | 160,000 | 546 |
| 2009-08-21 | 541 | 541 | 528 | 534 | 232,000 | 534 |
| 2009-08-20 | 527 | 541 | 527 | 541 | 166,000 | 541 |
| 2009-08-19 | 532 | 541 | 527 | 533 | 244,000 | 533 |
| 2009-08-18 | 536 | 544 | 530 | 541 | 260,000 | 541 |
| 2009-08-17 | 546 | 546 | 533 | 537 | 201,000 | 537 |
| 2009-08-14 | 552 | 557 | 544 | 557 | 143,000 | 557 |
| 2009-08-13 | 551 | 559 | 550 | 554 | 170,000 | 554 |
| 2009-08-12 | 546 | 563 | 544 | 550 | 256,000 | 550 |
| 2009-08-11 | 553 | 574 | 550 | 566 | 699,000 | 566 |
| 2009-08-10 | 546 | 546 | 530 | 533 | 241,000 | 533 |
| 2009-08-07 | 536 | 539 | 520 | 536 | 297,000 | 536 |
| 2009-08-06 | 544 | 552 | 535 | 546 | 251,000 | 546 |
| 2009-08-05 | 579 | 579 | 547 | 554 | 332,000 | 554 |
| 2009-08-04 | 571 | 573 | 557 | 559 | 468,000 | 559 |
| 2009-08-03 | 581 | 581 | 557 | 571 | 485,000 | 571 |
| 2009-07-31 | 596 | 602 | 588 | 591 | 128,000 | 591 |
| 2009-07-30 | 594 | 594 | 582 | 587 | 117,000 | 587 |
| 2009-07-29 | 583 | 597 | 576 | 593 | 144,000 | 593 |
| 2009-07-28 | 597 | 597 | 584 | 590 | 170,000 | 590 |
| 2009-07-27 | 592 | 602 | 592 | 596 | 205,000 | 596 |
| 2009-07-24 | 598 | 605 | 594 | 602 | 195,000 | 602 |
| 2009-07-23 | 603 | 607 | 598 | 599 | 124,000 | 599 |
| 2009-07-22 | 614 | 614 | 603 | 613 | 115,000 | 613 |
| 2009-07-21 | 610 | 619 | 606 | 616 | 231,000 | 616 |
| 2009-07-17 | 612 | 615 | 608 | 610 | 96,000 | 610 |
| 2009-07-16 | 620 | 622 | 611 | 612 | 89,000 | 612 |
| 2009-07-15 | 630 | 630 | 608 | 610 | 214,000 | 610 |
| 2009-07-14 | 619 | 623 | 605 | 623 | 268,000 | 623 |
| 2009-07-13 | 616 | 634 | 615 | 618 | 356,000 | 618 |
| 2009-07-10 | 600 | 608 | 594 | 604 | 180,000 | 604 |
| 2009-07-09 | 602 | 602 | 584 | 584 | 120,000 | 584 |
| 2009-07-08 | 609 | 609 | 599 | 604 | 201,000 | 604 |
| 2009-07-07 | 594 | 613 | 594 | 606 | 199,000 | 606 |
| 2009-07-06 | 583 | 590 | 567 | 586 | 156,000 | 586 |
| 2009-07-03 | 568 | 576 | 561 | 574 | 144,000 | 574 |
| 2009-07-02 | 595 | 595 | 580 | 583 | 217,000 | 583 |
| 2009-07-01 | 575 | 596 | 575 | 587 | 254,000 | 587 |
| 2009-06-30 | 569 | 589 | 560 | 574 | 264,000 | 574 |
| 2009-06-29 | 570 | 581 | 560 | 565 | 251,000 | 565 |
| 2009-06-26 | 552 | 565 | 542 | 560 | 262,000 | 560 |
| 2009-06-25 | 520 | 548 | 520 | 542 | 218,000 | 542 |
| 2009-06-24 | 518 | 524 | 515 | 521 | 74,000 | 521 |
| 2009-06-23 | 522 | 527 | 512 | 517 | 167,000 | 517 |
| 2009-06-22 | 517 | 524 | 509 | 513 | 137,000 | 513 |
| 2009-06-19 | 517 | 522 | 507 | 507 | 240,000 | 507 |
| 2009-06-18 | 525 | 532 | 509 | 512 | 224,000 | 512 |
| 2009-06-17 | 510 | 529 | 505 | 524 | 176,000 | 524 |
| 2009-06-16 | 531 | 532 | 508 | 512 | 159,000 | 512 |
| 2009-06-15 | 538 | 544 | 535 | 541 | 203,000 | 541 |
| 2009-06-12 | 526 | 534 | 522 | 529 | 220,000 | 529 |
| 2009-06-11 | 513 | 522 | 513 | 521 | 91,000 | 521 |
| 2009-06-10 | 511 | 520 | 511 | 519 | 83,000 | 519 |
| 2009-06-09 | 508 | 515 | 506 | 511 | 244,000 | 511 |
| 2009-06-08 | 503 | 509 | 500 | 501 | 113,000 | 501 |
| 2009-06-05 | 498 | 504 | 498 | 503 | 74,000 | 503 |
| 2009-06-04 | 504 | 506 | 498 | 500 | 165,000 | 500 |
| 2009-06-03 | 504 | 510 | 500 | 501 | 70,000 | 501 |
| 2009-06-02 | 510 | 510 | 500 | 501 | 113,000 | 501 |
| 2009-06-01 | 503 | 507 | 503 | 503 | 114,000 | 503 |
| 2009-05-29 | 511 | 511 | 497 | 501 | 171,000 | 501 |
| 2009-05-28 | 522 | 525 | 517 | 521 | 179,000 | 521 |
| 2009-05-27 | 520 | 526 | 516 | 521 | 127,000 | 521 |
| 2009-05-26 | 519 | 526 | 508 | 526 | 137,000 | 526 |
| 2009-05-25 | 514 | 521 | 512 | 520 | 105,000 | 520 |
| 2009-05-22 | 516 | 524 | 515 | 516 | 72,000 | 516 |
| 2009-05-21 | 516 | 516 | 510 | 514 | 83,000 | 514 |
| 2009-05-20 | 518 | 525 | 517 | 523 | 103,000 | 523 |
| 2009-05-19 | 523 | 523 | 515 | 518 | 48,000 | 518 |
| 2009-05-18 | 530 | 530 | 511 | 513 | 117,000 | 513 |
| 2009-05-15 | 519 | 528 | 517 | 523 | 235,000 | 523 |
| 2009-05-14 | 532 | 532 | 518 | 521 | 146,000 | 521 |
| 2009-05-13 | 521 | 534 | 520 | 533 | 279,000 | 533 |
| 2009-05-12 | 500 | 533 | 500 | 522 | 381,000 | 522 |
| 2009-05-11 | 495 | 501 | 490 | 496 | 162,000 | 496 |
| 2009-05-08 | 493 | 495 | 488 | 490 | 116,000 | 490 |
| 2009-05-07 | 495 | 495 | 489 | 489 | 125,000 | 489 |
| 2009-05-01 | 485 | 489 | 479 | 480 | 109,000 | 480 |
| 2009-04-30 | 485 | 494 | 480 | 480 | 92,000 | 480 |
| 2009-04-28 | 489 | 494 | 468 | 468 | 100,000 | 468 |
| 2009-04-27 | 481 | 491 | 481 | 484 | 77,000 | 484 |
| 2009-04-24 | 483 | 489 | 477 | 481 | 103,000 | 481 |
| 2009-04-23 | 479 | 487 | 479 | 485 | 122,000 | 485 |
| 2009-04-22 | 488 | 489 | 483 | 484 | 74,000 | 484 |
| 2009-04-21 | 485 | 490 | 481 | 488 | 137,000 | 488 |
| 2009-04-20 | 503 | 509 | 496 | 500 | 215,000 | 500 |
| 2009-04-17 | 498 | 502 | 497 | 498 | 108,000 | 498 |
| 2009-04-16 | 497 | 501 | 491 | 494 | 128,000 | 494 |
| 2009-04-15 | 491 | 496 | 481 | 494 | 179,000 | 494 |
| 2009-04-14 | 498 | 499 | 493 | 497 | 234,000 | 497 |
| 2009-04-13 | 501 | 503 | 495 | 496 | 231,000 | 496 |
| 2009-04-10 | 491 | 495 | 490 | 495 | 171,000 | 495 |
| 2009-04-09 | 474 | 488 | 473 | 486 | 183,000 | 486 |
| 2009-04-08 | 472 | 473 | 463 | 465 | 167,000 | 465 |
| 2009-04-07 | 474 | 478 | 471 | 472 | 94,000 | 472 |
| 2009-04-06 | 465 | 473 | 465 | 470 | 318,000 | 470 |
| 2009-04-03 | 470 | 470 | 461 | 465 | 232,000 | 465 |
| 2009-04-02 | 463 | 466 | 456 | 462 | 232,000 | 462 |
| 2009-04-01 | 454 | 459 | 451 | 458 | 163,000 | 458 |
| 2009-03-31 | 460 | 460 | 443 | 449 | 229,000 | 449 |
| 2009-03-30 | 464 | 474 | 459 | 460 | 280,000 | 460 |
| 2009-03-27 | 475 | 486 | 469 | 469 | 279,000 | 469 |
| 2009-03-26 | 471 | 475 | 461 | 475 | 130,000 | 475 |
| 2009-03-25 | 473 | 473 | 462 | 471 | 193,000 | 471 |
| 2009-03-24 | 469 | 473 | 462 | 468 | 257,000 | 468 |
| 2009-03-23 | 463 | 467 | 458 | 466 | 314,000 | 466 |
| 2009-03-19 | 468 | 468 | 460 | 462 | 128,000 | 462 |
| 2009-03-18 | 478 | 478 | 466 | 473 | 190,000 | 473 |
| 2009-03-17 | 472 | 480 | 467 | 479 | 138,000 | 479 |
| 2009-03-16 | 473 | 483 | 473 | 476 | 238,000 | 476 |
| 2009-03-13 | 477 | 483 | 467 | 478 | 332,000 | 478 |
| 2009-03-12 | 470 | 475 | 454 | 475 | 349,000 | 475 |
| 2009-03-11 | 488 | 490 | 470 | 473 | 470,000 | 473 |
| 2009-03-10 | 492 | 495 | 483 | 483 | 211,000 | 483 |
| 2009-03-09 | 507 | 510 | 495 | 495 | 294,000 | 495 |
| 2009-03-06 | 512 | 520 | 507 | 507 | 270,000 | 507 |
| 2009-03-05 | 547 | 547 | 523 | 527 | 319,000 | 527 |
| 2009-03-04 | 526 | 542 | 524 | 538 | 324,000 | 538 |
| 2009-03-03 | 524 | 525 | 514 | 520 | 229,000 | 520 |
| 2009-03-02 | 530 | 542 | 511 | 529 | 180,000 | 529 |
| 2009-02-27 | 549 | 552 | 533 | 537 | 203,000 | 537 |
| 2009-02-26 | 549 | 550 | 531 | 540 | 191,000 | 540 |
| 2009-02-25 | 567 | 580 | 549 | 550 | 289,000 | 550 |
| 2009-02-24 | 566 | 572 | 563 | 564 | 179,000 | 564 |
| 2009-02-23 | 577 | 587 | 573 | 576 | 163,000 | 576 |
| 2009-02-20 | 603 | 603 | 587 | 587 | 142,000 | 587 |
| 2009-02-19 | 599 | 606 | 593 | 604 | 99,000 | 604 |
| 2009-02-18 | 588 | 596 | 586 | 589 | 83,000 | 589 |
| 2009-02-17 | 586 | 602 | 586 | 593 | 308,000 | 593 |
| 2009-02-16 | 588 | 601 | 588 | 596 | 311,000 | 596 |
| 2009-02-13 | 566 | 581 | 564 | 579 | 147,000 | 579 |
| 2009-02-12 | 546 | 570 | 546 | 567 | 77,000 | 567 |
| 2009-02-10 | 564 | 574 | 560 | 566 | 112,000 | 566 |
| 2009-02-09 | 574 | 575 | 563 | 563 | 91,000 | 563 |
| 2009-02-06 | 557 | 581 | 557 | 575 | 169,000 | 575 |
| 2009-02-05 | 568 | 568 | 547 | 547 | 132,000 | 547 |
| 2009-02-04 | 544 | 569 | 540 | 568 | 312,000 | 568 |
| 2009-02-03 | 532 | 542 | 521 | 533 | 246,000 | 533 |
| 2009-02-02 | 511 | 540 | 510 | 532 | 261,000 | 532 |
| 2009-01-30 | 513 | 518 | 507 | 510 | 205,000 | 510 |
| 2009-01-29 | 509 | 513 | 506 | 512 | 164,000 | 512 |
| 2009-01-28 | 525 | 525 | 510 | 511 | 83,000 | 511 |
| 2009-01-27 | 500 | 520 | 490 | 515 | 97,000 | 515 |
| 2009-01-26 | 484 | 500 | 480 | 485 | 54,000 | 485 |
| 2009-01-23 | 482 | 496 | 482 | 489 | 72,000 | 489 |
| 2009-01-22 | 493 | 503 | 487 | 490 | 75,000 | 490 |
| 2009-01-21 | 482 | 495 | 482 | 482 | 105,000 | 482 |
| 2009-01-20 | 490 | 503 | 486 | 497 | 73,000 | 497 |
| 2009-01-19 | 501 | 511 | 492 | 496 | 162,000 | 496 |
| 2009-01-16 | 501 | 507 | 491 | 503 | 197,000 | 503 |
| 2009-01-15 | 510 | 517 | 505 | 507 | 367,000 | 507 |
| 2009-01-14 | 509 | 510 | 495 | 500 | 211,000 | 500 |
| 2009-01-13 | 530 | 530 | 502 | 502 | 141,000 | 502 |
| 2009-01-09 | 517 | 539 | 517 | 529 | 157,000 | 529 |
| 2009-01-08 | 549 | 549 | 516 | 516 | 227,000 | 516 |
| 2009-01-07 | 496 | 538 | 496 | 535 | 317,000 | 535 |
| 2009-01-06 | 506 | 506 | 490 | 491 | 125,000 | 491 |
| 2009-01-05 | 522 | 522 | 494 | 495 | 83,000 | 495 |
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
