7994 (株)オカムラの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	517	526	515	526	39,000	526
2011-12-29	517	518	509	516	31,000	516
2011-12-28	520	520	512	513	44,000	513
2011-12-27	518	519	513	519	51,000	519
2011-12-26	522	523	521	521	25,000	521
2011-12-22	539	539	521	522	36,000	522
2011-12-21	535	541	534	539	16,000	539
2011-12-20	527	532	517	528	42,000	528
2011-12-19	543	546	527	527	70,000	527
2011-12-16	554	561	548	549	96,000	549
2011-12-15	569	569	547	548	147,000	548
2011-12-14	561	568	559	567	102,000	567
2011-12-13	547	557	543	556	85,000	556
2011-12-12	549	554	546	551	93,000	551
2011-12-09	532	543	530	541	183,000	541
2011-12-08	525	535	520	532	71,000	532
2011-12-07	528	530	515	526	90,000	526
2011-12-06	534	535	527	527	72,000	527
2011-12-05	535	536	526	535	99,000	535
2011-12-02	529	535	526	535	80,000	535
2011-12-01	529	531	522	526	90,000	526
2011-11-30	512	529	504	528	105,000	528
2011-11-29	502	519	501	514	152,000	514
2011-11-28	503	504	498	502	78,000	502
2011-11-25	497	503	497	498	69,000	498
2011-11-24	495	504	495	501	81,000	501
2011-11-22	496	509	492	506	152,000	506
2011-11-21	492	504	489	503	103,000	503
2011-11-18	487	489	482	487	75,000	487
2011-11-17	486	493	484	491	118,000	491
2011-11-16	480	486	479	484	115,000	484
2011-11-15	484	485	479	481	113,000	481
2011-11-14	478	485	477	485	109,000	485
2011-11-11	476	480	469	471	84,000	471
2011-11-10	472	479	472	476	72,000	476
2011-11-09	480	488	479	486	125,000	486
2011-11-08	473	484	471	483	131,000	483
2011-11-07	488	488	471	474	128,000	474
2011-11-04	480	488	480	484	122,000	484
2011-11-02	473	482	463	479	198,000	479
2011-11-01	477	486	470	482	235,000	482
2011-10-31	458	485	456	482	415,000	482
2011-10-28	473	473	451	452	422,000	452
2011-10-27	461	465	453	460	311,000	460
2011-10-26	460	465	457	460	257,000	460
2011-10-25	484	484	465	469	292,000	469
2011-10-24	512	515	485	489	478,000	489
2011-10-21	509	509	489	491	134,000	491
2011-10-20	527	527	495	500	357,000	500
2011-10-19	542	542	527	532	64,000	532
2011-10-18	554	554	545	545	31,000	545
2011-10-17	556	556	549	554	77,000	554
2011-10-14	542	547	533	546	71,000	546
2011-10-13	565	565	547	551	69,000	551
2011-10-12	563	563	551	559	72,000	559
2011-10-11	566	568	558	563	79,000	563
2011-10-07	562	570	562	565	29,000	565
2011-10-06	552	566	551	561	88,000	561
2011-10-05	570	570	550	555	91,000	555
2011-10-04	565	570	558	567	100,000	567
2011-10-03	585	585	568	572	72,000	572
2011-09-30	593	593	580	585	91,000	585
2011-09-29	581	590	581	589	100,000	589
2011-09-28	561	587	561	587	116,000	587
2011-09-27	554	555	544	555	98,000	555
2011-09-26	553	553	544	547	79,000	547
2011-09-22	556	557	550	556	56,000	556
2011-09-21	569	569	555	555	60,000	555
2011-09-20	578	581	566	568	93,000	568
2011-09-16	572	581	572	580	151,000	580
2011-09-15	559	575	558	575	222,000	575
2011-09-14	538	559	538	546	133,000	546
2011-09-13	532	542	532	541	45,000	541
2011-09-12	532	535	529	535	44,000	535
2011-09-09	535	541	535	539	99,000	539
2011-09-08	535	543	534	535	72,000	535
2011-09-07	531	536	531	534	65,000	534
2011-09-06	541	541	527	531	95,000	531
2011-09-05	522	542	518	541	110,000	541
2011-09-02	515	526	511	526	100,000	526
2011-09-01	520	520	512	516	65,000	516
2011-08-31	516	520	511	520	91,000	520
2011-08-30	515	517	511	515	46,000	515
2011-08-29	511	514	505	514	54,000	514
2011-08-26	506	517	506	512	94,000	512
2011-08-25	500	508	496	500	43,000	500
2011-08-24	504	508	490	492	121,000	492
2011-08-23	506	520	505	507	71,000	507
2011-08-22	493	504	485	502	32,000	502
2011-08-19	489	507	489	497	94,000	497
2011-08-18	496	501	496	497	25,000	497
2011-08-17	492	495	490	494	30,000	494
2011-08-16	489	496	487	491	32,000	491
2011-08-15	489	495	487	488	85,000	488
2011-08-12	476	481	473	481	64,000	481
2011-08-11	472	473	466	473	38,000	473
2011-08-10	480	480	470	474	38,000	474
2011-08-09	466	469	450	469	65,000	469
2011-08-08	490	490	465	478	84,000	478
2011-08-05	507	513	496	498	187,000	498
2011-08-04	496	509	496	507	96,000	507
2011-08-03	503	503	484	485	78,000	485
2011-08-02	511	511	500	507	61,000	507
2011-08-01	520	520	513	515	58,000	515
2011-07-29	496	502	491	500	64,000	500
2011-07-28	505	505	500	502	101,000	502
2011-07-27	518	518	505	510	52,000	510
2011-07-26	518	521	518	519	32,000	519
2011-07-25	526	526	522	522	29,000	522
2011-07-22	525	534	525	531	48,000	531
2011-07-21	529	529	515	518	59,000	518
2011-07-20	530	531	527	529	30,000	529
2011-07-19	531	533	530	530	37,000	530
2011-07-15	540	541	537	538	152,000	538
2011-07-14	539	546	536	546	93,000	546
2011-07-13	535	541	535	538	81,000	538
2011-07-12	531	542	530	542	64,000	542
2011-07-11	532	535	529	535	81,000	535
2011-07-08	542	542	539	539	58,000	539
2011-07-07	542	542	539	540	32,000	540
2011-07-06	533	545	531	542	108,000	542
2011-07-05	541	541	532	538	76,000	538
2011-07-04	539	555	539	545	141,000	545
2011-07-01	552	556	534	534	163,000	534
2011-06-30	537	548	527	542	228,000	542
2011-06-29	523	532	523	532	140,000	532
2011-06-28	502	513	500	513	148,000	513
2011-06-27	497	498	493	498	87,000	498
2011-06-24	487	494	487	493	43,000	493
2011-06-23	490	497	486	494	58,000	494
2011-06-22	487	497	487	497	62,000	497
2011-06-21	473	480	473	480	49,000	480
2011-06-20	466	474	466	472	40,000	472
2011-06-17	485	485	463	466	95,000	466
2011-06-16	492	492	479	479	78,000	479
2011-06-15	490	493	486	493	108,000	493
2011-06-14	473	485	472	485	94,000	485
2011-06-13	462	470	452	470	44,000	470
2011-06-10	466	473	462	463	144,000	463
2011-06-09	460	462	453	461	22,000	461
2011-06-08	457	464	448	463	30,000	463
2011-06-07	450	459	450	457	33,000	457
2011-06-06	452	456	450	456	54,000	456
2011-06-03	462	462	457	458	70,000	458
2011-06-02	460	462	456	461	52,000	461
2011-06-01	470	470	457	466	104,000	466
2011-05-31	470	477	470	474	88,000	474
2011-05-30	467	470	460	470	56,000	470
2011-05-27	472	472	464	468	43,000	468
2011-05-26	468	472	466	470	33,000	470
2011-05-25	463	467	459	466	43,000	466
2011-05-24	462	471	462	467	23,000	467
2011-05-23	468	468	461	467	54,000	467
2011-05-20	464	470	461	466	34,000	466
2011-05-19	470	470	464	467	27,000	467
2011-05-18	466	473	457	471	93,000	471
2011-05-17	470	472	460	466	104,000	466
2011-05-16	471	472	469	469	107,000	469
2011-05-13	468	469	461	469	141,000	469
2011-05-12	471	471	465	465	62,000	465
2011-05-11	497	497	478	479	159,000	479
2011-05-10	468	473	460	473	101,000	473
2011-05-09	470	470	464	468	107,000	468
2011-05-06	467	467	462	465	76,000	465
2011-05-02	460	469	460	468	73,000	468
2011-04-28	454	462	453	459	125,000	459
2011-04-27	444	447	442	446	81,000	446
2011-04-26	439	440	434	437	83,000	437
2011-04-25	434	447	431	439	41,000	439
2011-04-22	441	442	435	439	57,000	439
2011-04-21	434	446	434	441	105,000	441
2011-04-20	429	436	429	433	49,000	433
2011-04-19	423	430	423	428	53,000	428
2011-04-18	425	433	425	429	41,000	429
2011-04-15	433	439	425	429	121,000	429
2011-04-14	412	428	412	427	75,000	427
2011-04-13	415	423	409	419	84,000	419
2011-04-12	417	424	415	415	87,000	415
2011-04-11	420	423	420	422	49,000	422
2011-04-08	410	424	410	420	75,000	420
2011-04-07	420	420	377	413	113,000	413
2011-04-06	436	436	415	420	128,000	420
2011-04-05	436	436	425	428	93,000	428
2011-04-04	456	456	437	444	139,000	444
2011-04-01	469	469	453	453	93,000	453
2011-03-31	465	468	451	468	135,000	468
2011-03-30	456	463	453	463	88,000	463
2011-03-29	450	457	440	455	149,000	455
2011-03-28	464	464	445	455	139,000	455
2011-03-25	461	461	454	456	60,000	456
2011-03-24	457	459	450	450	83,000	450
2011-03-23	458	465	442	457	170,000	457
2011-03-22	455	455	442	451	217,000	451
2011-03-18	424	448	422	439	364,000	439
2011-03-17	393	443	385	438	221,000	438
2011-03-16	400	424	373	417	269,000	417
2011-03-15	446	448	362	400	190,000	400
2011-03-14	421	453	413	430	105,000	430
2011-03-11	480	493	480	485	287,000	485
2011-03-10	486	490	481	482	59,000	482
2011-03-09	483	492	483	485	74,000	485
2011-03-08	483	490	480	480	51,000	480
2011-03-07	495	495	481	483	84,000	483
2011-03-04	498	500	494	494	70,000	494
2011-03-03	495	500	492	492	160,000	492
2011-03-02	498	503	494	494	103,000	494
2011-03-01	503	510	499	502	116,000	502
2011-02-28	504	505	495	503	113,000	503
2011-02-25	503	516	497	503	181,000	503
2011-02-24	521	523	503	503	189,000	503
2011-02-23	510	523	510	515	146,000	515
2011-02-22	524	532	513	520	145,000	520
2011-02-21	531	532	525	530	81,000	530
2011-02-18	533	533	528	530	53,000	530
2011-02-17	530	535	527	533	152,000	533
2011-02-16	530	532	526	530	79,000	530
2011-02-15	529	532	520	528	111,000	528
2011-02-14	529	539	525	529	84,000	529
2011-02-10	506	524	506	521	72,000	521
2011-02-09	513	518	510	511	66,000	511
2011-02-08	524	525	515	516	89,000	516
2011-02-07	507	531	507	522	123,000	522
2011-02-04	505	511	504	511	82,000	511
2011-02-03	504	505	496	500	40,000	500
2011-02-02	504	508	502	504	110,000	504
2011-02-01	502	507	495	500	79,000	500
2011-01-31	493	500	491	497	63,000	497
2011-01-28	514	518	496	504	88,000	504
2011-01-27	513	516	510	515	64,000	515
2011-01-26	512	521	507	507	53,000	507
2011-01-25	508	518	506	518	55,000	518
2011-01-24	508	509	498	508	86,000	508
2011-01-21	517	518	500	502	108,000	502
2011-01-20	512	518	512	517	34,000	517
2011-01-19	519	521	512	518	93,000	518
2011-01-18	520	524	515	516	104,000	516
2011-01-17	529	529	515	519	252,000	519
2011-01-14	521	527	519	524	192,000	524
2011-01-13	520	526	518	521	146,000	521
2011-01-12	519	528	517	519	123,000	519
2011-01-11	520	520	511	516	141,000	516
2011-01-07	523	526	516	520	150,000	520
2011-01-06	521	521	516	520	96,000	520
2011-01-05	518	523	510	520	146,000	520
2011-01-04	523	525	519	521	107,000	521

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 [2011年度]

7994 (株)オカムラの時系列データ [2011年度]