7994 (株)オカムラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,164	2,184	2,139	2,180	212,800	2,180
2023-12-28	2,113	2,153	2,111	2,142	164,600	2,142
2023-12-27	2,092	2,113	2,078	2,111	143,000	2,111
2023-12-26	2,051	2,078	2,050	2,078	90,800	2,078
2023-12-25	2,050	2,060	2,041	2,054	61,200	2,054
2023-12-22	2,023	2,044	2,016	2,039	121,200	2,039
2023-12-21	2,010	2,044	2,002	2,031	130,200	2,031
2023-12-20	2,020	2,053	2,018	2,030	169,300	2,030
2023-12-19	2,046	2,046	2,012	2,030	126,500	2,030
2023-12-18	2,035	2,045	2,001	2,036	130,500	2,036
2023-12-15	2,073	2,078	2,045	2,053	194,900	2,053
2023-12-14	2,103	2,118	2,044	2,078	177,800	2,078
2023-12-13	2,085	2,125	2,085	2,114	168,300	2,114
2023-12-12	2,102	2,104	2,080	2,088	189,500	2,088
2023-12-11	2,078	2,086	2,054	2,083	180,600	2,083
2023-12-08	2,050	2,058	2,028	2,035	397,100	2,035
2023-12-07	2,081	2,091	2,068	2,084	239,200	2,084
2023-12-06	2,086	2,122	2,080	2,118	178,600	2,118
2023-12-05	2,122	2,136	2,099	2,099	131,700	2,099
2023-12-04	2,076	2,148	2,074	2,133	137,900	2,133
2023-12-01	2,127	2,131	2,098	2,106	178,600	2,106
2023-11-30	2,134	2,143	2,076	2,131	256,300	2,131
2023-11-29	2,144	2,165	2,121	2,145	161,500	2,145
2023-11-28	2,147	2,149	2,118	2,146	143,400	2,146
2023-11-27	2,132	2,149	2,112	2,136	161,600	2,136
2023-11-24	2,184	2,184	2,122	2,124	307,200	2,124
2023-11-22	2,160	2,214	2,153	2,195	145,700	2,195
2023-11-21	2,181	2,198	2,162	2,180	194,800	2,180
2023-11-20	2,211	2,224	2,158	2,167	210,200	2,167
2023-11-17	2,200	2,243	2,195	2,243	369,500	2,243
2023-11-16	2,148	2,184	2,141	2,150	221,700	2,150
2023-11-15	2,175	2,190	2,147	2,172	134,800	2,172
2023-11-14	2,150	2,173	2,135	2,149	105,500	2,149
2023-11-13	2,199	2,199	2,146	2,150	74,700	2,150
2023-11-10	2,175	2,210	2,138	2,205	124,500	2,205
2023-11-09	2,125	2,182	2,111	2,178	145,300	2,178
2023-11-08	2,203	2,208	2,097	2,154	233,500	2,154
2023-11-07	2,231	2,231	2,153	2,189	270,100	2,189
2023-11-06	2,170	2,278	2,162	2,234	408,500	2,234
2023-11-02	2,200	2,237	2,106	2,132	517,000	2,132
2023-11-01	2,151	2,168	2,140	2,155	201,800	2,155
2023-10-31	2,115	2,141	2,095	2,135	213,400	2,135
2023-10-30	2,106	2,118	2,082	2,091	159,100	2,091
2023-10-27	2,092	2,111	2,079	2,111	101,800	2,111
2023-10-26	2,090	2,101	2,053	2,067	88,800	2,067
2023-10-25	2,088	2,129	2,080	2,083	114,300	2,083
2023-10-24	2,113	2,124	2,045	2,112	119,900	2,112
2023-10-23	2,116	2,141	2,111	2,111	94,400	2,111
2023-10-20	2,115	2,155	2,103	2,134	90,200	2,134
2023-10-19	2,091	2,130	2,091	2,118	82,300	2,118
2023-10-18	2,133	2,139	2,115	2,132	96,700	2,132
2023-10-17	2,161	2,166	2,103	2,112	106,300	2,112
2023-10-16	2,170	2,177	2,132	2,137	102,200	2,137
2023-10-13	2,198	2,234	2,170	2,181	130,800	2,181
2023-10-12	2,202	2,232	2,190	2,232	110,500	2,232
2023-10-11	2,205	2,210	2,173	2,185	163,700	2,185
2023-10-10	2,202	2,239	2,190	2,231	157,400	2,231
2023-10-06	2,129	2,206	2,126	2,183	172,000	2,183
2023-10-05	2,080	2,130	2,069	2,126	188,100	2,126
2023-10-04	2,113	2,128	2,084	2,087	224,900	2,087
2023-10-03	2,180	2,197	2,127	2,150	209,500	2,150
2023-10-02	2,220	2,252	2,190	2,194	280,100	2,194
2023-09-29	2,285	2,299	2,252	2,261	218,600	2,261
2023-09-28	2,222	2,281	2,222	2,265	193,000	2,265
2023-09-27	2,271	2,292	2,210	2,286	248,700	2,286
2023-09-26	2,290	2,308	2,258	2,299	208,200	2,299
2023-09-25	2,239	2,276	2,227	2,274	158,700	2,274
2023-09-22	2,240	2,256	2,218	2,244	251,200	2,244
2023-09-21	2,245	2,290	2,240	2,252	154,600	2,252
2023-09-20	2,305	2,326	2,259	2,260	200,800	2,260
2023-09-19	2,286	2,319	2,286	2,319	203,800	2,319
2023-09-15	2,303	2,318	2,283	2,289	236,200	2,289
2023-09-14	2,307	2,310	2,276	2,297	147,900	2,297
2023-09-13	2,289	2,307	2,270	2,271	147,800	2,271
2023-09-12	2,280	2,308	2,261	2,289	101,800	2,289
2023-09-11	2,269	2,289	2,246	2,259	108,500	2,259
2023-09-08	2,274	2,293	2,246	2,267	220,700	2,267
2023-09-07	2,272	2,320	2,260	2,305	223,500	2,305
2023-09-06	2,256	2,300	2,250	2,300	241,700	2,300
2023-09-05	2,236	2,249	2,214	2,244	183,100	2,244
2023-09-04	2,215	2,250	2,213	2,247	209,900	2,247
2023-09-01	2,171	2,199	2,166	2,190	212,200	2,190
2023-08-31	2,160	2,191	2,145	2,174	232,500	2,174
2023-08-30	2,176	2,182	2,151	2,164	211,200	2,164
2023-08-29	2,186	2,190	2,164	2,175	112,800	2,175
2023-08-28	2,172	2,181	2,150	2,181	144,300	2,181
2023-08-25	2,160	2,184	2,143	2,156	100,800	2,156
2023-08-24	2,201	2,208	2,185	2,185	107,200	2,185
2023-08-23	2,172	2,223	2,171	2,221	156,800	2,221
2023-08-22	2,192	2,204	2,175	2,192	94,400	2,192
2023-08-21	2,155	2,192	2,142	2,175	151,200	2,175
2023-08-18	2,162	2,177	2,132	2,144	248,700	2,144
2023-08-17	2,210	2,225	2,163	2,206	164,300	2,206
2023-08-16	2,225	2,242	2,203	2,222	192,900	2,222
2023-08-15	2,156	2,248	2,132	2,237	285,100	2,237
2023-08-14	2,170	2,183	2,140	2,161	118,100	2,161
2023-08-10	2,148	2,198	2,148	2,172	196,500	2,172
2023-08-09	2,212	2,215	2,138	2,156	221,000	2,156
2023-08-08	2,169	2,183	2,122	2,163	289,100	2,163
2023-08-07	2,074	2,149	2,057	2,129	298,300	2,129
2023-08-04	2,010	2,133	2,009	2,120	488,200	2,120
2023-08-03	2,051	2,054	1,994	2,001	237,200	2,001
2023-08-02	2,056	2,077	2,047	2,057	187,900	2,057
2023-08-01	2,050	2,071	2,040	2,063	242,500	2,063
2023-07-31	1,975	2,040	1,965	2,038	414,700	2,038
2023-07-28	1,934	1,954	1,914	1,937	195,300	1,937
2023-07-27	1,964	1,964	1,934	1,956	144,900	1,956
2023-07-26	1,964	1,985	1,956	1,975	241,400	1,975
2023-07-25	1,942	1,968	1,928	1,965	212,900	1,965
2023-07-24	1,942	1,944	1,912	1,935	155,800	1,935
2023-07-21	1,911	1,931	1,886	1,919	181,500	1,919
2023-07-20	1,957	1,967	1,934	1,935	117,400	1,935
2023-07-19	1,942	1,960	1,930	1,960	154,300	1,960
2023-07-18	1,934	1,947	1,925	1,947	196,200	1,947
2023-07-14	1,943	1,947	1,897	1,919	259,700	1,919
2023-07-13	1,931	1,955	1,912	1,952	130,100	1,952
2023-07-12	1,948	1,952	1,916	1,925	95,700	1,925
2023-07-11	1,952	1,970	1,931	1,934	135,400	1,934
2023-07-10	1,942	1,968	1,933	1,949	191,700	1,949
2023-07-07	1,933	1,954	1,916	1,940	186,000	1,940
2023-07-06	1,935	1,982	1,931	1,964	191,800	1,964
2023-07-05	1,935	1,946	1,906	1,942	180,800	1,942
2023-07-04	2,000	2,035	1,967	1,970	581,100	1,970
2023-07-03	1,920	1,945	1,918	1,921	91,400	1,921
2023-06-30	1,922	1,937	1,892	1,905	159,500	1,905
2023-06-29	1,943	1,957	1,921	1,925	187,400	1,925
2023-06-28	1,892	1,928	1,888	1,928	217,500	1,928
2023-06-27	1,881	1,892	1,857	1,883	171,000	1,883
2023-06-26	1,902	1,914	1,884	1,892	193,700	1,892
2023-06-23	1,957	1,962	1,900	1,911	165,900	1,911
2023-06-22	1,950	1,967	1,943	1,950	164,900	1,950
2023-06-21	1,905	1,955	1,904	1,946	162,300	1,946
2023-06-20	1,929	1,929	1,898	1,920	213,600	1,920
2023-06-19	1,952	1,958	1,927	1,946	201,500	1,946
2023-06-16	1,961	1,984	1,949	1,960	665,500	1,960
2023-06-15	1,950	1,983	1,949	1,970	273,000	1,970
2023-06-14	1,950	1,959	1,934	1,942	304,500	1,942
2023-06-13	1,890	1,949	1,890	1,935	335,500	1,935
2023-06-12	1,873	1,896	1,873	1,883	273,500	1,883
2023-06-09	1,836	1,850	1,812	1,847	343,300	1,847
2023-06-08	1,830	1,844	1,791	1,803	228,200	1,803
2023-06-07	1,820	1,840	1,795	1,801	222,200	1,801
2023-06-06	1,767	1,809	1,762	1,796	238,100	1,796
2023-06-05	1,777	1,796	1,760	1,791	144,400	1,791
2023-06-02	1,748	1,772	1,743	1,762	231,300	1,762
2023-06-01	1,706	1,732	1,690	1,727	228,600	1,727
2023-05-31	1,735	1,749	1,714	1,719	177,400	1,719
2023-05-30	1,767	1,772	1,750	1,755	143,500	1,755
2023-05-29	1,788	1,792	1,765	1,767	196,700	1,767
2023-05-26	1,746	1,761	1,726	1,748	179,800	1,748
2023-05-25	1,750	1,775	1,742	1,755	214,700	1,755
2023-05-24	1,738	1,774	1,725	1,741	275,600	1,741
2023-05-23	1,729	1,730	1,686	1,698	182,600	1,698
2023-05-22	1,690	1,718	1,683	1,714	178,300	1,714
2023-05-19	1,688	1,703	1,675	1,695	182,700	1,695
2023-05-18	1,730	1,732	1,692	1,703	259,300	1,703
2023-05-17	1,764	1,765	1,733	1,733	178,300	1,733
2023-05-16	1,750	1,763	1,725	1,760	228,700	1,760
2023-05-15	1,754	1,775	1,734	1,735	216,100	1,735
2023-05-12	1,735	1,756	1,706	1,751	432,800	1,751
2023-05-11	1,795	1,827	1,714	1,755	876,500	1,755
2023-05-10	1,529	1,539	1,506	1,515	208,600	1,515
2023-05-09	1,520	1,525	1,507	1,518	145,400	1,518
2023-05-08	1,472	1,524	1,472	1,520	214,100	1,520
2023-05-02	1,490	1,499	1,474	1,491	157,300	1,491
2023-05-01	1,460	1,484	1,460	1,481	194,700	1,481
2023-04-28	1,428	1,447	1,423	1,446	177,800	1,446
2023-04-27	1,393	1,415	1,390	1,413	157,900	1,413
2023-04-26	1,390	1,399	1,376	1,393	125,000	1,393
2023-04-25	1,390	1,414	1,390	1,404	113,200	1,404
2023-04-24	1,383	1,387	1,370	1,383	82,200	1,383
2023-04-21	1,367	1,383	1,362	1,380	80,800	1,380
2023-04-20	1,356	1,374	1,347	1,367	118,800	1,367
2023-04-19	1,352	1,360	1,338	1,356	90,300	1,356
2023-04-18	1,351	1,358	1,342	1,352	92,600	1,352
2023-04-17	1,361	1,362	1,343	1,355	63,900	1,355
2023-04-14	1,357	1,363	1,348	1,361	83,400	1,361
2023-04-13	1,348	1,361	1,346	1,354	65,300	1,354
2023-04-12	1,332	1,358	1,332	1,357	54,800	1,357
2023-04-11	1,342	1,365	1,342	1,345	122,100	1,345
2023-04-10	1,360	1,362	1,324	1,331	134,500	1,331
2023-04-07	1,315	1,361	1,314	1,349	191,700	1,349
2023-04-06	1,311	1,316	1,303	1,314	111,900	1,314
2023-04-05	1,360	1,360	1,325	1,328	130,800	1,328
2023-04-04	1,369	1,378	1,359	1,375	105,100	1,375
2023-04-03	1,370	1,377	1,356	1,377	96,100	1,377
2023-03-31	1,342	1,374	1,329	1,364	149,400	1,364
2023-03-30	1,355	1,356	1,318	1,335	153,200	1,335
2023-03-29	1,341	1,371	1,337	1,369	135,500	1,369
2023-03-28	1,356	1,356	1,329	1,334	89,300	1,334
2023-03-27	1,350	1,360	1,346	1,348	89,800	1,348
2023-03-24	1,325	1,343	1,325	1,337	126,000	1,337
2023-03-23	1,303	1,333	1,286	1,329	139,400	1,329
2023-03-22	1,344	1,349	1,316	1,321	156,700	1,321
2023-03-20	1,334	1,355	1,323	1,328	233,000	1,328
2023-03-17	1,330	1,338	1,318	1,333	152,000	1,333
2023-03-16	1,292	1,318	1,292	1,313	135,100	1,313
2023-03-15	1,325	1,330	1,316	1,320	118,900	1,320
2023-03-14	1,325	1,326	1,287	1,302	185,200	1,302
2023-03-13	1,360	1,363	1,328	1,354	94,600	1,354
2023-03-10	1,369	1,392	1,368	1,376	139,800	1,376
2023-03-09	1,381	1,390	1,377	1,390	114,700	1,390
2023-03-08	1,367	1,377	1,356	1,377	99,400	1,377
2023-03-07	1,370	1,377	1,360	1,368	100,900	1,368
2023-03-06	1,371	1,384	1,365	1,370	131,200	1,370
2023-03-03	1,375	1,375	1,360	1,369	114,600	1,369
2023-03-02	1,377	1,379	1,352	1,372	136,900	1,372
2023-03-01	1,372	1,388	1,370	1,376	130,500	1,376
2023-02-28	1,369	1,386	1,365	1,372	221,700	1,372
2023-02-27	1,353	1,369	1,349	1,357	137,200	1,357
2023-02-24	1,346	1,354	1,339	1,354	127,800	1,354
2023-02-22	1,350	1,355	1,335	1,342	134,600	1,342
2023-02-21	1,352	1,353	1,340	1,351	83,100	1,351
2023-02-20	1,326	1,351	1,325	1,348	99,700	1,348
2023-02-17	1,307	1,328	1,307	1,320	76,500	1,320
2023-02-16	1,315	1,327	1,306	1,314	93,200	1,314
2023-02-15	1,334	1,334	1,310	1,314	149,600	1,314
2023-02-14	1,323	1,337	1,318	1,330	135,900	1,330
2023-02-13	1,322	1,325	1,298	1,303	176,100	1,303
2023-02-10	1,310	1,328	1,309	1,320	79,800	1,320
2023-02-09	1,310	1,322	1,310	1,310	126,000	1,310
2023-02-08	1,291	1,322	1,290	1,319	105,300	1,319
2023-02-07	1,299	1,313	1,289	1,299	182,600	1,299
2023-02-06	1,300	1,318	1,272	1,287	351,200	1,287
2023-02-03	1,382	1,382	1,334	1,349	230,800	1,349
2023-02-02	1,399	1,405	1,375	1,393	141,700	1,393
2023-02-01	1,425	1,433	1,392	1,394	110,300	1,394
2023-01-31	1,405	1,420	1,405	1,419	219,200	1,419
2023-01-30	1,412	1,420	1,402	1,405	199,700	1,405
2023-01-27	1,418	1,426	1,405	1,417	99,000	1,417
2023-01-26	1,430	1,433	1,414	1,415	91,200	1,415
2023-01-25	1,429	1,440	1,421	1,421	123,200	1,421
2023-01-24	1,418	1,430	1,415	1,425	198,900	1,425
2023-01-23	1,413	1,414	1,398	1,412	134,400	1,412
2023-01-20	1,418	1,425	1,411	1,412	161,600	1,412
2023-01-19	1,418	1,434	1,416	1,418	139,600	1,418
2023-01-18	1,430	1,446	1,421	1,424	167,900	1,424
2023-01-17	1,415	1,428	1,403	1,422	112,700	1,422
2023-01-16	1,409	1,423	1,400	1,407	289,100	1,407
2023-01-13	1,402	1,426	1,398	1,416	149,200	1,416
2023-01-12	1,414	1,424	1,393	1,394	132,900	1,394
2023-01-11	1,411	1,421	1,405	1,405	128,700	1,405
2023-01-10	1,400	1,412	1,382	1,383	124,000	1,383
2023-01-06	1,408	1,412	1,392	1,405	128,600	1,405
2023-01-05	1,405	1,409	1,392	1,409	198,200	1,409
2023-01-04	1,417	1,418	1,389	1,392	191,500	1,392

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 [2023年度]

7994 (株)オカムラの時系列データ [2023年度]