7994 (株)オカムラの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	517	521	508	513	75,000	513
2010-12-29	509	517	506	516	54,000	516
2010-12-28	510	517	505	509	103,000	509
2010-12-27	505	511	500	508	79,000	508
2010-12-24	513	518	505	511	149,000	511
2010-12-22	535	537	516	519	152,000	519
2010-12-21	527	539	527	535	102,000	535
2010-12-20	538	540	527	532	151,000	532
2010-12-17	528	538	525	538	237,000	538
2010-12-16	530	533	520	527	158,000	527
2010-12-15	532	532	515	529	247,000	529
2010-12-14	520	527	515	523	149,000	523
2010-12-13	513	518	506	515	137,000	515
2010-12-10	507	509	496	506	194,000	506
2010-12-09	496	510	496	504	101,000	504
2010-12-08	490	502	490	502	89,000	502
2010-12-07	487	491	485	490	121,000	490
2010-12-06	476	494	476	494	111,000	494
2010-12-03	481	484	480	483	72,000	483
2010-12-02	481	481	472	477	105,000	477
2010-12-01	464	466	454	465	86,000	465
2010-11-30	481	481	461	467	191,000	467
2010-11-29	479	487	479	481	75,000	481
2010-11-26	483	485	476	478	72,000	478
2010-11-25	466	478	463	475	77,000	475
2010-11-24	476	478	470	471	83,000	471
2010-11-22	458	479	453	478	115,000	478
2010-11-19	462	462	457	459	65,000	459
2010-11-18	451	461	450	461	74,000	461
2010-11-17	444	451	444	450	77,000	450
2010-11-16	454	459	445	452	144,000	452
2010-11-15	452	460	451	455	162,000	455
2010-11-12	440	447	437	444	96,000	444
2010-11-11	435	443	431	441	120,000	441
2010-11-10	425	441	424	437	132,000	437
2010-11-09	426	431	420	427	99,000	427
2010-11-08	421	428	416	425	100,000	425
2010-11-05	415	423	414	420	134,000	420
2010-11-04	416	416	395	399	259,000	399
2010-11-02	421	422	414	421	79,000	421
2010-11-01	424	425	417	422	85,000	422
2010-10-29	417	423	406	423	116,000	423
2010-10-28	428	428	416	423	174,000	423
2010-10-27	416	426	416	421	86,000	421
2010-10-26	421	434	417	422	59,000	422
2010-10-25	422	423	417	421	76,000	421
2010-10-22	424	434	419	426	130,000	426
2010-10-21	425	428	414	425	143,000	425
2010-10-20	438	438	426	431	110,000	431
2010-10-19	446	452	443	446	109,000	446
2010-10-18	428	452	428	449	214,000	449
2010-10-15	403	432	402	428	514,000	428
2010-10-14	430	438	427	435	92,000	435
2010-10-13	437	437	422	429	114,000	429
2010-10-12	459	460	425	436	216,000	436
2010-10-08	463	475	456	459	109,000	459
2010-10-07	470	480	460	467	156,000	467
2010-10-06	483	483	473	477	77,000	477
2010-10-05	485	488	477	484	222,000	484
2010-10-04	480	490	474	486	190,000	486
2010-10-01	464	476	462	472	163,000	472
2010-09-30	468	484	453	455	131,000	455
2010-09-29	455	464	450	464	68,000	464
2010-09-28	456	456	448	454	50,000	454
2010-09-27	459	459	446	459	114,000	459
2010-09-24	460	460	451	451	82,000	451
2010-09-22	466	466	449	463	42,000	463
2010-09-21	469	472	463	463	37,000	463
2010-09-17	458	469	458	467	28,000	467
2010-09-16	475	475	452	457	78,000	457
2010-09-15	462	483	445	475	162,000	475
2010-09-14	461	462	458	461	76,000	461
2010-09-13	469	469	462	464	45,000	464
2010-09-10	467	470	465	468	134,000	468
2010-09-09	461	462	456	459	51,000	459
2010-09-08	468	468	457	461	39,000	461
2010-09-07	463	475	463	468	63,000	468
2010-09-06	463	468	458	468	57,000	468
2010-09-03	458	466	456	462	58,000	462
2010-09-02	455	455	440	455	90,000	455
2010-09-01	452	452	444	447	110,000	447
2010-08-31	456	457	442	444	61,000	444
2010-08-30	450	462	450	455	74,000	455
2010-08-27	437	449	433	446	143,000	446
2010-08-26	431	440	431	436	82,000	436
2010-08-25	431	442	429	431	91,000	431
2010-08-24	444	456	431	439	91,000	439
2010-08-23	453	456	432	443	51,000	443
2010-08-20	460	463	452	452	62,000	452
2010-08-19	455	471	455	460	109,000	460
2010-08-18	453	458	442	455	95,000	455
2010-08-17	453	458	447	449	176,000	449
2010-08-16	437	444	429	444	88,000	444
2010-08-13	448	453	445	453	67,000	453
2010-08-12	445	454	433	447	194,000	447
2010-08-11	470	470	450	451	146,000	451
2010-08-10	482	488	474	475	93,000	475
2010-08-09	481	481	476	479	104,000	479
2010-08-06	477	486	477	481	52,000	481
2010-08-05	489	491	472	483	222,000	483
2010-08-04	487	487	467	473	195,000	473
2010-08-03	493	493	484	489	125,000	489
2010-08-02	502	502	492	492	131,000	492
2010-07-30	512	512	490	502	226,000	502
2010-07-29	523	523	508	513	250,000	513
2010-07-28	537	543	530	532	156,000	532
2010-07-27	519	533	509	529	78,000	529
2010-07-26	512	519	512	519	35,000	519
2010-07-23	510	521	509	511	76,000	511
2010-07-22	514	518	506	509	51,000	509
2010-07-21	516	518	508	513	66,000	513
2010-07-20	527	527	509	515	91,000	515
2010-07-16	534	534	524	530	61,000	530
2010-07-15	544	549	540	540	137,000	540
2010-07-14	540	545	539	543	90,000	543
2010-07-13	533	548	532	533	178,000	533
2010-07-12	531	538	521	527	134,000	527
2010-07-09	519	538	516	526	276,000	526
2010-07-08	506	514	505	510	176,000	510
2010-07-07	505	505	494	498	94,000	498
2010-07-06	503	505	498	504	91,000	504
2010-07-05	508	510	503	505	98,000	505
2010-07-02	509	512	503	504	155,000	504
2010-07-01	512	512	496	503	175,000	503
2010-06-30	517	522	503	512	191,000	512
2010-06-29	521	524	516	518	110,000	518
2010-06-28	524	529	516	518	207,000	518
2010-06-25	506	519	505	508	76,000	508
2010-06-24	517	519	512	516	31,000	516
2010-06-23	516	519	513	517	56,000	517
2010-06-22	528	528	524	526	73,000	526
2010-06-21	513	527	513	524	80,000	524
2010-06-18	513	518	507	513	104,000	513
2010-06-17	508	513	508	512	74,000	512
2010-06-16	502	506	498	506	93,000	506
2010-06-15	503	503	492	495	106,000	495
2010-06-14	493	504	487	504	154,000	504
2010-06-11	520	520	493	494	353,000	494
2010-06-10	505	515	501	510	135,000	510
2010-06-09	512	514	497	505	166,000	505
2010-06-08	514	520	513	519	114,000	519
2010-06-07	522	527	519	523	144,000	523
2010-06-04	544	544	528	535	193,000	535
2010-06-03	545	561	543	554	139,000	554
2010-06-02	549	553	542	543	75,000	543
2010-06-01	544	556	541	551	68,000	551
2010-05-31	537	550	534	543	117,000	543
2010-05-28	531	544	528	537	209,000	537
2010-05-27	524	525	519	521	178,000	521
2010-05-26	527	529	516	524	217,000	524
2010-05-25	508	522	508	518	176,000	518
2010-05-24	518	528	505	518	146,000	518
2010-05-21	529	529	511	517	167,000	517
2010-05-20	537	548	537	539	75,000	539
2010-05-19	544	551	540	547	121,000	547
2010-05-18	552	569	548	556	227,000	556
2010-05-17	557	560	540	542	298,000	542
2010-05-14	561	566	545	559	312,000	559
2010-05-13	586	590	570	571	291,000	571
2010-05-12	553	588	547	576	401,000	576
2010-05-11	543	543	522	523	173,000	523
2010-05-10	556	556	540	542	230,000	542
2010-05-07	571	572	557	558	264,000	558
2010-05-06	576	599	559	581	354,000	581
2010-04-30	554	576	542	566	218,000	566
2010-04-28	564	564	549	550	296,000	550
2010-04-27	570	577	564	574	440,000	574
2010-04-26	550	577	550	566	741,000	566
2010-04-23	531	544	526	538	460,000	538
2010-04-22	530	531	512	521	199,000	521
2010-04-21	511	536	511	532	222,000	532
2010-04-20	510	522	509	518	164,000	518
2010-04-19	534	536	511	518	254,000	518
2010-04-16	541	541	530	535	133,000	535
2010-04-15	540	542	532	541	305,000	541
2010-04-14	550	556	541	550	190,000	550
2010-04-13	560	561	541	551	158,000	551
2010-04-12	559	569	558	562	180,000	562
2010-04-09	568	569	559	563	187,000	563
2010-04-08	583	585	571	573	205,000	573
2010-04-07	594	596	590	593	108,000	593
2010-04-06	599	599	590	592	116,000	592
2010-04-05	586	599	585	599	121,000	599
2010-04-02	599	599	591	596	90,000	596
2010-04-01	598	598	584	596	147,000	596
2010-03-31	592	603	589	597	186,000	597
2010-03-30	570	587	569	586	228,000	586
2010-03-29	552	568	552	567	160,000	567
2010-03-26	558	569	545	566	235,000	566
2010-03-25	545	549	539	548	116,000	548
2010-03-24	546	549	533	549	130,000	549
2010-03-23	542	549	537	545	99,000	545
2010-03-19	542	543	520	543	139,000	543
2010-03-18	546	546	542	542	90,000	542
2010-03-17	544	548	540	546	137,000	546
2010-03-16	531	544	526	540	119,000	540
2010-03-15	525	530	522	530	248,000	530
2010-03-12	504	516	503	516	211,000	516
2010-03-11	509	509	499	505	159,000	505
2010-03-10	510	510	499	505	85,000	505
2010-03-09	501	509	499	503	103,000	503
2010-03-08	508	511	502	509	123,000	509
2010-03-05	498	506	497	501	116,000	501
2010-03-04	484	501	481	491	241,000	491
2010-03-03	475	484	475	483	158,000	483
2010-03-02	470	476	470	474	89,000	474
2010-03-01	464	475	463	470	97,000	470
2010-02-26	468	473	464	472	137,000	472
2010-02-25	463	463	454	460	96,000	460
2010-02-24	464	464	448	456	132,000	456
2010-02-23	470	470	458	466	75,000	466
2010-02-22	453	468	453	464	89,000	464
2010-02-19	461	461	448	453	104,000	453
2010-02-18	463	463	454	460	91,000	460
2010-02-17	460	465	458	463	76,000	463
2010-02-16	460	465	457	460	86,000	460
2010-02-15	473	474	459	460	212,000	460
2010-02-12	461	466	458	466	90,000	466
2010-02-10	462	462	455	455	64,000	455
2010-02-09	447	455	446	454	56,000	454
2010-02-08	464	464	454	454	47,000	454
2010-02-05	470	470	455	464	85,000	464
2010-02-04	473	475	466	471	75,000	471
2010-02-03	470	474	457	469	88,000	469
2010-02-02	457	464	451	463	134,000	463
2010-02-01	453	458	446	457	226,000	457
2010-01-29	456	464	451	452	106,000	452
2010-01-28	459	459	454	455	60,000	455
2010-01-27	462	462	451	451	96,000	451
2010-01-26	460	464	454	454	103,000	454
2010-01-25	468	469	451	460	83,000	460
2010-01-22	459	461	451	460	105,000	460
2010-01-21	460	476	460	474	70,000	474
2010-01-20	474	474	466	466	41,000	466
2010-01-19	471	484	466	470	104,000	470
2010-01-18	465	479	461	470	82,000	470
2010-01-15	476	478	468	473	139,000	473
2010-01-14	458	467	457	467	105,000	467
2010-01-13	460	464	444	457	89,000	457
2010-01-12	446	459	446	459	72,000	459
2010-01-08	447	458	447	451	82,000	451
2010-01-07	454	455	450	452	142,000	452
2010-01-06	447	447	433	445	56,000	445
2010-01-05	439	447	438	439	72,000	439
2010-01-04	427	442	427	434	68,000	434

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

7994 (株)オカムラ の時系列データ [2010年度]

7994 (株)オカムラの時系列データ [2010年度]