1. HOME >
  2. 株価時系列 >
  3. 7994 >
  4. 2021年

7994 (株)オカムラ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2841,2961,2781,286130,6001,286
2021-12-291,2901,2901,2631,276339,6001,276
2021-12-281,2861,2971,2781,291150,5001,291
2021-12-271,2741,2861,2661,279130,4001,279
2021-12-241,2811,2971,2781,283108,3001,283
2021-12-231,2871,2901,2811,28564,3001,285
2021-12-221,2881,2881,2731,27692,1001,276
2021-12-211,2981,2981,2751,287135,7001,287
2021-12-201,3001,3021,2681,280139,4001,280
2021-12-171,3371,3371,3091,316202,2001,316
2021-12-161,3381,3441,3291,333132,5001,333
2021-12-151,3281,3551,3281,337162,8001,337
2021-12-141,3421,3621,3351,338191,6001,338
2021-12-131,3501,3501,3271,333177,5001,333
2021-12-101,3461,3551,3311,335146,2001,335
2021-12-091,3561,3691,3401,340168,3001,340
2021-12-081,3571,3771,3541,360280,1001,360
2021-12-071,3281,3611,3141,357244,1001,357
2021-12-061,3071,3151,2891,298130,2001,298
2021-12-031,2651,2871,2611,286154,4001,286
2021-12-021,2481,2771,2481,262204,7001,262
2021-12-011,2711,2761,2511,259299,7001,259
2021-11-301,2991,3171,2731,275431,5001,275
2021-11-291,2791,2931,2681,269230,1001,269
2021-11-261,3191,3221,2931,295186,8001,295
2021-11-251,3211,3261,3051,320109,6001,320
2021-11-241,3521,3571,3201,328188,1001,328
2021-11-221,3271,3321,3121,326169,1001,326
2021-11-191,3261,3481,3171,335222,7001,335
2021-11-181,3301,3471,3211,325285,8001,325
2021-11-171,3411,3591,3281,329288,4001,329
2021-11-161,3591,3851,3491,356193,3001,356
2021-11-151,3821,3951,3641,366161,8001,366
2021-11-121,3671,4031,3631,386305,3001,386
2021-11-111,3761,4141,3681,394315,3001,394
2021-11-101,3711,3991,3681,375269,2001,375
2021-11-091,3611,3831,3501,360343,3001,360
2021-11-081,3711,4161,3601,378495,2001,378
2021-11-051,4871,4901,3511,401575,9001,401
2021-11-041,4881,5061,4581,498302,0001,498
2021-11-021,5151,5211,4751,477199,0001,477
2021-11-011,5301,5321,5101,527156,0001,527
2021-10-291,4801,5161,4801,498173,2001,498
2021-10-281,4921,5081,4781,494166,5001,494
2021-10-271,4981,5111,4841,503144,6001,503
2021-10-261,5001,5091,4801,483204,5001,483
2021-10-251,4901,5241,4891,501184,2001,501
2021-10-221,5171,5311,5031,51082,8001,510
2021-10-211,5201,5451,5081,523110,7001,523
2021-10-201,5771,5811,5241,530114,8001,530
2021-10-191,5601,5701,5531,56479,8001,564
2021-10-181,5791,5901,5611,57390,6001,573
2021-10-151,5631,5831,5501,580112,8001,580
2021-10-141,5431,5451,5141,543158,8001,543
2021-10-131,5111,5581,4971,548232,5001,548
2021-10-121,5491,5551,5131,514178,6001,514
2021-10-111,5471,5681,5341,568173,4001,568
2021-10-081,5761,5881,5551,559156,9001,559
2021-10-071,5831,5901,5461,549207,1001,549
2021-10-061,5681,6061,5641,580246,9001,580
2021-10-051,5761,5991,5551,574227,5001,574
2021-10-041,6181,6261,5851,590187,6001,590
2021-10-011,6211,6321,5881,597266,8001,597
2021-09-301,6171,6481,6121,637279,5001,637
2021-09-291,6291,6451,6071,628257,3001,628
2021-09-281,6801,6811,6241,653235,4001,653
2021-09-271,6951,7191,6721,676200,3001,676
2021-09-241,7111,7301,7091,717253,5001,717
2021-09-221,6831,7051,6661,666197,7001,666
2021-09-211,6911,7171,6781,697216,7001,697
2021-09-171,7381,7431,7161,739413,0001,739
2021-09-161,7571,7881,7441,766220,0001,766
2021-09-151,7551,7651,7181,741298,4001,741
2021-09-141,7361,7931,7291,788275,3001,788
2021-09-131,7271,7591,7181,759269,9001,759
2021-09-101,7221,7411,7071,741331,4001,741
2021-09-091,6621,7231,6541,716321,0001,716
2021-09-081,7001,7061,6781,688317,3001,688
2021-09-071,6961,7251,6861,725250,1001,725
2021-09-061,6901,6971,6691,687336,2001,687
2021-09-031,6881,7051,6731,692331,7001,692
2021-09-021,6891,6911,6491,672296,7001,672
2021-09-011,7001,7101,6811,690277,0001,690
2021-08-311,7101,7211,6891,692253,8001,692
2021-08-301,7031,7211,6881,721265,7001,721
2021-08-271,7051,7051,6761,688454,8001,688
2021-08-261,7201,7261,7031,704233,0001,704
2021-08-251,7061,7231,6831,695189,5001,695
2021-08-241,6931,7441,6931,744187,7001,744
2021-08-231,6801,7151,6801,698207,9001,698
2021-08-201,6681,7031,6631,668243,3001,668
2021-08-191,7051,7201,6671,667296,1001,667
2021-08-181,7301,7381,7071,726236,0001,726
2021-08-171,7051,7261,7021,709177,5001,709
2021-08-161,7181,7271,7021,716171,1001,716
2021-08-131,7141,7321,7041,723187,6001,723
2021-08-121,7001,7071,6881,703240,2001,703
2021-08-111,7201,7531,7071,733407,6001,733
2021-08-101,7221,7441,7031,715349,6001,715
2021-08-061,7251,7611,6991,732644,9001,732
2021-08-051,6721,7101,6481,668909,4001,668
2021-08-041,6491,6491,5911,608360,8001,608
2021-08-031,6001,6431,5951,639320,8001,639
2021-08-021,5551,6191,5391,615374,0001,615
2021-07-301,5401,5621,5341,546465,9001,546
2021-07-291,5561,5691,5441,559184,3001,559
2021-07-281,5351,5671,5351,550199,1001,550
2021-07-271,5431,5751,5431,559242,9001,559
2021-07-261,5281,5451,5191,533148,2001,533
2021-07-211,4961,5091,4891,494113,6001,494
2021-07-201,4711,4831,4611,475174,1001,475
2021-07-191,5141,5141,4751,481208,8001,481
2021-07-161,5431,5771,5421,546190,5001,546
2021-07-151,5411,5701,5411,553289,6001,553
2021-07-141,5451,5661,5381,559241,9001,559
2021-07-131,5211,5471,5201,542250,8001,542
2021-07-121,5021,5311,4961,516258,0001,516
2021-07-091,4331,4751,4211,473354,0001,473
2021-07-081,4801,4801,4561,457309,4001,457
2021-07-071,5221,5311,5101,516209,5001,516
2021-07-061,5111,5181,4981,512111,5001,512
2021-07-051,5141,5271,5091,513144,1001,513
2021-07-021,5001,5221,4971,510320,1001,510
2021-07-011,4941,4981,4771,486156,0001,486
2021-06-301,4891,5191,4881,503267,9001,503
2021-06-291,4901,4971,4581,463197,1001,463
2021-06-281,4731,5101,4691,502214,0001,502
2021-06-251,4741,4861,4671,479190,8001,479
2021-06-241,5001,5001,4781,483177,8001,483
2021-06-231,5191,5221,5051,508145,8001,508
2021-06-221,5271,5401,5161,524228,6001,524
2021-06-211,4901,4911,4661,488268,8001,488
2021-06-181,5471,5551,5171,519258,9001,519
2021-06-171,5041,5561,5031,548588,4001,548
2021-06-161,4811,5051,4781,494301,8001,494
2021-06-151,4601,4901,4591,489186,2001,489
2021-06-141,4851,4851,4721,477125,5001,477
2021-06-111,4591,4981,4591,468252,1001,468
2021-06-101,4561,4661,4491,462153,7001,462
2021-06-091,4681,4831,4601,465174,4001,465
2021-06-081,4481,4811,4441,481245,2001,481
2021-06-071,4471,4521,4321,444203,3001,444
2021-06-041,4461,4501,4281,434227,4001,434
2021-06-031,4321,4541,4321,446265,8001,446
2021-06-021,4171,4511,4131,435331,1001,435
2021-06-011,4041,4181,3951,414147,7001,414
2021-05-311,4001,4211,3851,402215,0001,402
2021-05-281,4341,4421,3911,406336,4001,406
2021-05-271,4161,4421,4161,434638,1001,434
2021-05-261,4221,4531,4151,416286,4001,416
2021-05-251,4201,4511,4171,422393,1001,422
2021-05-241,3801,4151,3731,411339,2001,411
2021-05-211,3481,3591,3351,354148,7001,354
2021-05-201,3501,3691,3491,367161,7001,367
2021-05-191,3311,3561,3311,350198,4001,350
2021-05-181,3701,3791,3591,371150,1001,371
2021-05-171,3551,3651,3391,350197,7001,350
2021-05-141,3291,3561,3241,348271,7001,348
2021-05-131,2671,3481,2671,326383,5001,326
2021-05-121,3281,3671,3121,327400,1001,327
2021-05-111,3711,3921,3451,351395,4001,351
2021-05-101,3801,3831,3591,361140,0001,361
2021-05-071,3551,3871,3491,375187,4001,375
2021-05-061,3791,4191,3691,381481,2001,381
2021-04-301,3051,3631,3041,353711,6001,353
2021-04-281,2891,3061,2791,283318,7001,283
2021-04-271,2741,2981,2741,284189,3001,284
2021-04-261,3011,3071,2681,271216,3001,271
2021-04-231,2971,3201,2971,311227,7001,311
2021-04-221,2901,3001,2801,289200,4001,289
2021-04-211,2901,3141,2821,290254,0001,290
2021-04-201,2821,3151,2821,296215,0001,296
2021-04-191,2801,2991,2761,293185,8001,293
2021-04-161,2741,2811,2601,277209,0001,277
2021-04-151,2511,2761,2411,276265,2001,276
2021-04-141,2841,2911,2521,257260,0001,257
2021-04-131,2961,3221,2911,314284,4001,314
2021-04-121,2951,2991,2781,283148,5001,283
2021-04-091,2661,2911,2601,280157,4001,280
2021-04-081,2801,2811,2581,266142,4001,266
2021-04-071,2751,2941,2691,294174,1001,294
2021-04-061,2801,2981,2601,280270,6001,280
2021-04-051,2601,2751,2521,272128,9001,272
2021-04-021,2711,2791,2421,254220,5001,254
2021-04-011,3021,3131,2691,271261,8001,271
2021-03-311,3051,3331,2941,297451,8001,297
2021-03-301,3221,3501,3091,345420,2001,345
2021-03-291,3301,3341,2961,316581,0001,316
2021-03-261,3001,3051,2751,283374,4001,283
2021-03-251,2811,2991,2721,292211,8001,292
2021-03-241,2701,2991,2561,258267,5001,258
2021-03-231,3271,3341,2901,296353,8001,296
2021-03-221,3461,3521,3291,344438,6001,344
2021-03-191,3121,3511,3121,344774,8001,344
2021-03-181,2591,3001,2441,298460,9001,298
2021-03-171,2641,2801,2541,269315,9001,269
2021-03-161,2801,2931,2701,284315,3001,284
2021-03-151,2631,2841,2501,260546,7001,260
2021-03-121,2401,2601,2311,258537,6001,258
2021-03-111,2341,2491,2191,236526,1001,236
2021-03-101,1871,2151,1831,212324,4001,212
2021-03-091,1771,1991,1701,196289,5001,196
2021-03-081,1611,1721,1391,163349,9001,163
2021-03-051,1471,1501,1301,150386,4001,150
2021-03-041,1221,1271,1101,121202,4001,121
2021-03-031,1101,1211,0971,118227,5001,118
2021-03-021,1151,1231,0831,103311,8001,103
2021-03-011,1111,1251,0861,102453,4001,102
2021-02-261,1111,1291,1021,104371,1001,104
2021-02-251,1131,1301,1091,1111,149,3001,111
2021-02-241,0941,1131,0901,106560,1001,106
2021-02-221,0651,0851,0601,073315,2001,073
2021-02-191,0501,0671,0451,064220,8001,064
2021-02-181,1001,1081,0591,059506,2001,059
2021-02-171,0291,0651,0291,057271,5001,057
2021-02-161,0251,0461,0181,036336,7001,036
2021-02-151,0501,0561,0371,045285,6001,045
2021-02-121,0501,0541,0321,047249,9001,047
2021-02-101,0801,0881,0421,050217,6001,050
2021-02-091,0801,0831,0451,061322,2001,061
2021-02-081,0681,1041,0651,089450,4001,089
2021-02-051,0201,0781,0081,067743,1001,067
2021-02-04989998969981456,100981
2021-02-03928932918932225,100932
2021-02-02931938920929312,300929
2021-02-01916936911923260,800923
2021-01-29925938914916256,400916
2021-01-28937944931939876,200939
2021-01-27939944938940147,800940
2021-01-26939941922927223,800927
2021-01-25937945928942179,800942
2021-01-22917923908917221,500917
2021-01-21925939920923357,000923
2021-01-20962964925940506,300940
2021-01-19977984968977313,100977
2021-01-18980985967970139,500970
2021-01-151,0101,010978982356,900982
2021-01-141,0031,0109931,003403,2001,003
2021-01-139841,007981988232,600988
2021-01-129621,006961999376,900999
2021-01-08933949931947176,300947
2021-01-07945962941944296,800944
2021-01-06902928902924186,100924
2021-01-05899914891909194,700909
2021-01-04921921897910160,800910

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