7994 (株)オカムラの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,126	1,127	1,105	1,114	228,200	1,114
2019-12-27	1,148	1,152	1,132	1,138	227,400	1,138
2019-12-26	1,110	1,134	1,108	1,129	327,700	1,129
2019-12-25	1,093	1,107	1,080	1,095	223,900	1,095
2019-12-24	1,056	1,069	1,056	1,063	134,000	1,063
2019-12-23	1,061	1,063	1,047	1,048	76,800	1,048
2019-12-20	1,066	1,067	1,057	1,060	251,500	1,060
2019-12-19	1,071	1,076	1,061	1,066	135,900	1,066
2019-12-18	1,083	1,087	1,070	1,072	167,200	1,072
2019-12-17	1,098	1,098	1,085	1,091	135,200	1,091
2019-12-16	1,090	1,098	1,085	1,090	174,900	1,090
2019-12-13	1,109	1,110	1,094	1,096	256,200	1,096
2019-12-12	1,086	1,088	1,067	1,082	141,400	1,082
2019-12-11	1,086	1,093	1,073	1,077	172,300	1,077
2019-12-10	1,081	1,088	1,074	1,082	151,100	1,082
2019-12-09	1,073	1,083	1,068	1,079	125,600	1,079
2019-12-06	1,059	1,069	1,056	1,062	173,400	1,062
2019-12-05	1,074	1,074	1,059	1,068	126,900	1,068
2019-12-04	1,057	1,073	1,048	1,071	178,400	1,071
2019-12-03	1,063	1,071	1,053	1,060	211,900	1,060
2019-12-02	1,095	1,103	1,078	1,080	216,600	1,080
2019-11-29	1,088	1,098	1,078	1,085	208,100	1,085
2019-11-28	1,085	1,091	1,076	1,082	146,100	1,082
2019-11-27	1,054	1,084	1,054	1,081	139,200	1,081
2019-11-26	1,068	1,070	1,052	1,055	174,100	1,055
2019-11-25	1,079	1,081	1,064	1,067	118,400	1,067
2019-11-22	1,060	1,080	1,056	1,067	99,200	1,067
2019-11-21	1,056	1,062	1,037	1,062	120,500	1,062
2019-11-20	1,060	1,063	1,047	1,055	88,600	1,055
2019-11-19	1,064	1,074	1,054	1,064	74,300	1,064
2019-11-18	1,070	1,077	1,058	1,067	77,700	1,067
2019-11-15	1,056	1,076	1,051	1,074	123,500	1,074
2019-11-14	1,062	1,078	1,041	1,049	191,700	1,049
2019-11-13	1,070	1,070	1,052	1,058	146,100	1,058
2019-11-12	1,066	1,076	1,062	1,069	205,900	1,069
2019-11-11	1,085	1,109	1,082	1,085	293,000	1,085
2019-11-08	1,087	1,104	1,069	1,074	357,200	1,074
2019-11-07	1,062	1,077	1,049	1,064	258,000	1,064
2019-11-06	1,040	1,054	1,020	1,053	342,500	1,053
2019-11-05	1,060	1,077	1,048	1,073	191,000	1,073
2019-11-01	1,080	1,080	1,050	1,064	137,700	1,064
2019-10-31	1,080	1,097	1,071	1,092	183,300	1,092
2019-10-30	1,081	1,084	1,065	1,074	152,600	1,074
2019-10-29	1,103	1,115	1,077	1,078	231,400	1,078
2019-10-28	1,069	1,090	1,055	1,087	354,300	1,087
2019-10-25	1,075	1,075	1,054	1,065	113,100	1,065
2019-10-24	1,070	1,077	1,061	1,072	106,300	1,072
2019-10-23	1,069	1,071	1,039	1,059	174,300	1,059
2019-10-21	1,064	1,076	1,062	1,070	176,000	1,070
2019-10-18	1,070	1,078	1,053	1,058	128,100	1,058
2019-10-17	1,056	1,071	1,045	1,064	202,900	1,064
2019-10-16	1,075	1,075	1,049	1,056	233,500	1,056
2019-10-15	1,075	1,075	1,051	1,058	167,200	1,058
2019-10-11	1,047	1,052	1,035	1,052	141,900	1,052
2019-10-10	1,053	1,059	1,025	1,040	182,400	1,040
2019-10-09	1,054	1,055	1,035	1,052	115,700	1,052
2019-10-08	1,066	1,076	1,053	1,066	115,200	1,066
2019-10-07	1,055	1,057	1,034	1,056	105,400	1,056
2019-10-04	1,028	1,050	1,016	1,048	166,600	1,048
2019-10-03	1,033	1,033	1,011	1,032	195,200	1,032
2019-10-02	1,049	1,059	1,048	1,058	124,200	1,058
2019-10-01	1,049	1,059	1,049	1,055	117,100	1,055
2019-09-30	1,049	1,053	1,035	1,053	207,400	1,053
2019-09-27	1,081	1,081	1,042	1,059	201,300	1,059
2019-09-26	1,119	1,119	1,086	1,090	252,400	1,090
2019-09-25	1,087	1,103	1,078	1,100	203,300	1,100
2019-09-24	1,101	1,106	1,090	1,096	184,600	1,096
2019-09-20	1,126	1,128	1,110	1,117	160,800	1,117
2019-09-19	1,099	1,120	1,099	1,110	146,000	1,110
2019-09-18	1,098	1,099	1,077	1,092	140,800	1,092
2019-09-17	1,118	1,118	1,086	1,092	193,600	1,092
2019-09-13	1,101	1,101	1,085	1,100	227,000	1,100
2019-09-12	1,105	1,117	1,094	1,095	261,100	1,095
2019-09-11	1,090	1,104	1,083	1,097	271,800	1,097
2019-09-10	1,104	1,104	1,085	1,088	118,800	1,088
2019-09-09	1,088	1,104	1,088	1,104	92,300	1,104
2019-09-06	1,090	1,096	1,088	1,091	121,100	1,091
2019-09-05	1,068	1,089	1,064	1,083	160,800	1,083
2019-09-04	1,052	1,060	1,048	1,054	149,200	1,054
2019-09-03	1,042	1,061	1,041	1,056	92,100	1,056
2019-09-02	1,038	1,051	1,037	1,039	94,000	1,039
2019-08-30	1,020	1,047	1,018	1,045	343,900	1,045
2019-08-29	1,007	1,013	1,002	1,011	159,400	1,011
2019-08-28	995	1,007	987	1,000	160,400	1,000
2019-08-27	996	996	980	993	290,900	993
2019-08-26	1,000	1,008	977	988	362,500	988
2019-08-23	1,017	1,033	1,014	1,028	232,400	1,028
2019-08-22	1,027	1,029	1,008	1,016	191,900	1,016
2019-08-21	1,043	1,043	1,027	1,033	215,400	1,033
2019-08-20	1,062	1,071	1,058	1,063	79,100	1,063
2019-08-19	1,063	1,071	1,055	1,064	119,500	1,064
2019-08-16	1,065	1,070	1,050	1,062	240,600	1,062
2019-08-15	1,055	1,084	1,050	1,079	166,900	1,079
2019-08-14	1,062	1,069	1,059	1,069	118,300	1,069
2019-08-13	1,060	1,063	1,043	1,053	178,800	1,053
2019-08-09	1,077	1,077	1,061	1,075	182,800	1,075
2019-08-08	1,061	1,071	1,046	1,071	151,500	1,071
2019-08-07	1,054	1,073	1,047	1,067	270,700	1,067
2019-08-06	1,018	1,066	1,007	1,061	428,800	1,061
2019-08-05	1,048	1,059	1,029	1,045	383,500	1,045
2019-08-02	1,060	1,071	1,042	1,050	378,900	1,050
2019-08-01	1,070	1,076	1,067	1,071	122,900	1,071
2019-07-31	1,048	1,081	1,048	1,068	278,500	1,068
2019-07-30	1,024	1,054	1,017	1,053	185,800	1,053
2019-07-29	1,033	1,033	1,016	1,024	83,300	1,024
2019-07-26	1,035	1,037	1,024	1,034	83,400	1,034
2019-07-25	1,038	1,044	1,023	1,038	151,900	1,038
2019-07-24	1,054	1,054	1,039	1,045	119,800	1,045
2019-07-23	1,032	1,050	1,025	1,049	99,900	1,049
2019-07-22	1,030	1,037	1,020	1,032	109,800	1,032
2019-07-19	1,008	1,034	998	1,030	168,600	1,030
2019-07-18	1,029	1,035	994	997	221,500	997
2019-07-17	1,057	1,058	1,034	1,039	154,100	1,039
2019-07-16	1,065	1,075	1,061	1,066	177,600	1,066
2019-07-12	1,074	1,076	1,063	1,072	104,300	1,072
2019-07-11	1,059	1,077	1,059	1,075	87,900	1,075
2019-07-10	1,052	1,066	1,049	1,059	132,200	1,059
2019-07-09	1,076	1,081	1,063	1,066	99,900	1,066
2019-07-08	1,088	1,088	1,065	1,069	172,600	1,069
2019-07-05	1,099	1,100	1,079	1,083	151,600	1,083
2019-07-04	1,090	1,110	1,081	1,103	191,800	1,103
2019-07-03	1,090	1,096	1,081	1,095	162,900	1,095
2019-07-02	1,091	1,103	1,084	1,099	116,100	1,099
2019-07-01	1,097	1,097	1,073	1,096	209,500	1,096
2019-06-28	1,054	1,091	1,053	1,075	376,800	1,075
2019-06-27	1,019	1,043	1,016	1,040	174,500	1,040
2019-06-26	1,036	1,042	1,016	1,034	238,100	1,034
2019-06-25	1,049	1,052	1,038	1,040	137,000	1,040
2019-06-24	1,047	1,062	1,045	1,061	88,200	1,061
2019-06-21	1,062	1,069	1,041	1,046	399,500	1,046
2019-06-20	1,052	1,070	1,051	1,067	301,600	1,067
2019-06-19	1,029	1,054	1,024	1,051	269,000	1,051
2019-06-18	1,031	1,043	1,009	1,013	204,400	1,013
2019-06-17	1,051	1,051	1,023	1,024	165,700	1,024
2019-06-14	1,046	1,058	1,038	1,056	120,800	1,056
2019-06-13	1,043	1,050	1,030	1,042	173,900	1,042
2019-06-12	1,055	1,065	1,046	1,049	150,800	1,049
2019-06-11	1,069	1,075	1,053	1,068	130,600	1,068
2019-06-10	1,058	1,080	1,055	1,075	153,400	1,075
2019-06-07	1,064	1,068	1,050	1,058	230,000	1,058
2019-06-06	1,063	1,071	1,054	1,061	157,100	1,061
2019-06-05	1,067	1,079	1,055	1,069	113,300	1,069
2019-06-04	1,039	1,048	1,032	1,047	131,100	1,047
2019-06-03	1,042	1,056	1,030	1,037	107,500	1,037
2019-05-31	1,052	1,069	1,031	1,065	287,000	1,065
2019-05-30	1,077	1,081	1,065	1,072	163,600	1,072
2019-05-29	1,075	1,097	1,068	1,081	110,700	1,081
2019-05-28	1,087	1,101	1,079	1,091	126,700	1,091
2019-05-27	1,103	1,105	1,082	1,089	96,600	1,089
2019-05-24	1,079	1,110	1,073	1,107	145,800	1,107
2019-05-23	1,101	1,113	1,095	1,098	121,900	1,098
2019-05-22	1,125	1,129	1,101	1,110	109,900	1,110
2019-05-21	1,122	1,144	1,122	1,128	92,200	1,128
2019-05-20	1,145	1,161	1,132	1,136	101,600	1,136
2019-05-17	1,150	1,150	1,135	1,148	132,300	1,148
2019-05-16	1,108	1,140	1,105	1,134	323,800	1,134
2019-05-15	1,128	1,129	1,085	1,105	266,800	1,105
2019-05-14	1,074	1,118	1,074	1,115	204,500	1,115
2019-05-13	1,090	1,121	1,083	1,095	396,900	1,095
2019-05-10	1,064	1,086	1,057	1,081	236,500	1,081
2019-05-09	1,054	1,097	1,051	1,052	404,200	1,052
2019-05-08	1,110	1,154	1,078	1,144	491,300	1,144
2019-05-07	1,131	1,177	1,131	1,140	324,400	1,140
2019-04-26	1,111	1,124	1,081	1,120	171,500	1,120
2019-04-25	1,098	1,115	1,083	1,110	170,800	1,110
2019-04-24	1,115	1,115	1,072	1,089	598,300	1,089
2019-04-23	1,056	1,129	1,042	1,126	814,900	1,126
2019-04-22	1,166	1,177	1,155	1,176	53,500	1,176
2019-04-19	1,189	1,194	1,166	1,168	43,200	1,168
2019-04-18	1,196	1,200	1,172	1,176	98,700	1,176
2019-04-17	1,188	1,202	1,188	1,195	86,000	1,195
2019-04-16	1,199	1,212	1,189	1,195	89,400	1,195
2019-04-15	1,189	1,212	1,189	1,204	165,600	1,204
2019-04-12	1,165	1,170	1,151	1,163	150,400	1,163
2019-04-11	1,170	1,172	1,164	1,169	89,900	1,169
2019-04-10	1,140	1,163	1,136	1,163	112,900	1,163
2019-04-09	1,163	1,168	1,147	1,159	131,700	1,159
2019-04-08	1,196	1,199	1,175	1,176	156,600	1,176
2019-04-05	1,185	1,192	1,177	1,187	155,900	1,187
2019-04-04	1,210	1,210	1,186	1,190	80,500	1,190
2019-04-03	1,188	1,208	1,180	1,206	140,200	1,206
2019-04-02	1,206	1,208	1,174	1,180	133,600	1,180
2019-04-01	1,184	1,206	1,184	1,195	215,000	1,195
2019-03-29	1,150	1,174	1,150	1,159	215,100	1,159
2019-03-28	1,152	1,163	1,133	1,144	256,500	1,144
2019-03-27	1,162	1,171	1,150	1,170	209,100	1,170
2019-03-26	1,132	1,171	1,125	1,171	442,600	1,171
2019-03-25	1,126	1,129	1,109	1,126	348,700	1,126
2019-03-22	1,142	1,162	1,137	1,161	555,000	1,161
2019-03-20	1,137	1,144	1,128	1,139	387,900	1,139
2019-03-19	1,139	1,139	1,114	1,129	207,900	1,129
2019-03-18	1,147	1,150	1,128	1,139	267,900	1,139
2019-03-15	1,126	1,156	1,124	1,142	349,900	1,142
2019-03-14	1,167	1,168	1,140	1,145	351,500	1,145
2019-03-13	1,165	1,175	1,150	1,155	240,800	1,155
2019-03-12	1,177	1,194	1,164	1,178	281,800	1,178
2019-03-11	1,172	1,176	1,153	1,164	288,000	1,164
2019-03-08	1,205	1,212	1,167	1,172	356,100	1,172
2019-03-07	1,250	1,254	1,221	1,235	220,800	1,235
2019-03-06	1,270	1,274	1,254	1,255	168,200	1,255
2019-03-05	1,296	1,296	1,271	1,277	249,400	1,277
2019-03-04	1,306	1,313	1,291	1,311	151,000	1,311
2019-03-01	1,310	1,315	1,292	1,298	106,800	1,298
2019-02-28	1,297	1,323	1,288	1,312	228,700	1,312
2019-02-27	1,301	1,306	1,290	1,294	257,700	1,294
2019-02-26	1,311	1,320	1,305	1,307	136,800	1,307
2019-02-25	1,312	1,318	1,301	1,315	113,200	1,315
2019-02-22	1,311	1,316	1,298	1,311	90,300	1,311
2019-02-21	1,291	1,316	1,275	1,306	145,500	1,306
2019-02-20	1,294	1,313	1,291	1,310	177,600	1,310
2019-02-19	1,342	1,353	1,309	1,320	152,200	1,320
2019-02-18	1,348	1,355	1,322	1,343	128,200	1,343
2019-02-15	1,283	1,313	1,269	1,311	227,300	1,311
2019-02-14	1,327	1,346	1,293	1,304	229,000	1,304
2019-02-13	1,310	1,341	1,302	1,324	239,300	1,324
2019-02-12	1,255	1,302	1,252	1,300	268,100	1,300
2019-02-08	1,244	1,251	1,209	1,246	410,900	1,246
2019-02-07	1,282	1,309	1,262	1,270	452,300	1,270
2019-02-06	1,265	1,295	1,234	1,273	905,200	1,273
2019-02-05	1,424	1,428	1,400	1,405	172,200	1,405
2019-02-04	1,408	1,443	1,403	1,439	187,400	1,439
2019-02-01	1,403	1,417	1,393	1,394	121,900	1,394
2019-01-31	1,416	1,426	1,398	1,401	139,900	1,401
2019-01-30	1,415	1,418	1,394	1,394	273,600	1,394
2019-01-29	1,411	1,418	1,398	1,413	123,900	1,413
2019-01-28	1,425	1,433	1,414	1,417	133,800	1,417
2019-01-25	1,401	1,431	1,401	1,414	239,300	1,414
2019-01-24	1,422	1,441	1,419	1,431	69,700	1,431
2019-01-23	1,412	1,441	1,410	1,430	117,200	1,430
2019-01-22	1,450	1,455	1,422	1,428	103,400	1,428
2019-01-21	1,452	1,458	1,423	1,432	107,000	1,432
2019-01-18	1,426	1,445	1,421	1,432	137,600	1,432
2019-01-17	1,415	1,434	1,400	1,418	144,200	1,418
2019-01-16	1,415	1,425	1,397	1,410	177,300	1,410
2019-01-15	1,389	1,410	1,383	1,404	246,800	1,404
2019-01-11	1,416	1,429	1,383	1,389	297,200	1,389
2019-01-10	1,386	1,388	1,359	1,367	175,000	1,367
2019-01-09	1,412	1,433	1,390	1,394	137,000	1,394
2019-01-08	1,401	1,455	1,390	1,395	260,100	1,395
2019-01-07	1,387	1,395	1,357	1,364	268,800	1,364
2019-01-04	1,388	1,399	1,338	1,350	308,100	1,350

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 [2019年度]

7994 (株)オカムラの時系列データ [2019年度]