7994 (株)オカムラ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2837838437538450,000287.51
1983-12-2737937937237314,000279.28
1983-12-2638038037737915,000283.77
1983-12-2437837837237271,000278.53
1983-12-2337538037538020,000284.52
1983-12-2238038137838037,000284.52
1983-12-2139039038038038,000284.52
1983-12-2038539037439029,000292
1983-12-1938338437738422,000287.51
1983-12-173853853803858,000288.26
1983-12-1638038038038034,000284.52
1983-12-1539539539539519,000295.75
1983-12-1438440038440055,000299.49
1983-12-1338238237937946,000283.77
1983-12-1237437437037423,000280.02
1983-12-0937537537037025,000277.03
1983-12-0837037137037035,000277.03
1983-12-0738038037037040,000277.03
1983-12-0339839839439823,000297.99
1983-12-0239839939239964,000298.74
1983-12-0137740037240066,000299.49
1983-11-3037537737537727,000282.27
1983-11-2937537637537527,000280.77
1983-11-2837938037537522,000280.77
1983-11-2637638137537726,000282.27
1983-11-2538038537838528,000288.26
1983-11-2439039038038340,000286.76
1983-11-2240040039539532,000295.75
1983-11-2139539738739547,000295.75
1983-11-1939640039440040,000299.49
1983-11-18395400390396118,000296.50
1983-11-1738039038039035,000292
1983-11-1638638637637636,000281.52
1983-11-1539539538838832,000290.51
1983-11-1438539738539773,000297.25
1983-11-1137438537438039,000284.52
1983-11-1037137137137111,000277.78
1983-11-0937237437037038,000277.03
1983-11-0838338337037246,000278.53
1983-11-0737037037037022,000277.03
1983-11-0536136136136117,000270.29
1983-11-0436136536136113,000270.29
1983-11-0136736736036023,000269.54
1983-10-3136037035937038,000277.03
1983-10-2935035134435051,000262.06
1983-10-2835535934435072,000262.06
1983-10-27350350343350237,000262.06
1983-10-2635035534534552,000258.31
1983-10-2436236235836028,000269.54
1983-10-2236536836136119,000270.29
1983-10-2136637036536512,000273.29
1983-10-2036636636536526,000273.29
1983-10-1937037236736722,000274.78
1983-10-1837237237037027,000277.03
1983-10-1737037037037018,000277.03
1983-10-153683693683689,000275.53
1983-10-1436736736736710,000274.78
1983-10-1337238036738019,000284.52
1983-10-1236737436737426,000280.02
1983-10-1137137136536635,000274.03
1983-10-0737037236936910,000276.28
1983-10-0636637136636723,000274.78
1983-10-0537737836336321,000271.79
1983-10-0437737737637623,000281.52
1983-10-033763763763761,000281.52
1983-10-013763763763763,000281.52
1983-09-3037337637337325,000279.28
1983-09-2937137137137113,000277.78
1983-09-2836237036236647,000274.03
1983-09-2736236236236253,000271.04
1983-09-2637737737737711,000282.27
1983-09-243713713673678,000274.78
1983-09-2237437436636634,000274.03
1983-09-2138038037037424,000280.02
1983-09-2038538538238214,000286.01
1983-09-1938539038538523,000288.26
1983-09-1738539038538511,000288.26
1983-09-1638038138038021,000284.52
1983-09-1438738738038636,000289.01
1983-09-1339139138038038,000284.52
1983-09-1240140139039018,000292
1983-09-0940040040040039,000299.49
1983-09-0839039438639462,000295
1983-09-0641041041041016,000306.98
1983-09-0541541541041014,000306.98
1983-09-0341141541041025,000306.98
1983-09-0241041240541058,000306.98
1983-09-0140040440040454,000302.49
1983-08-3139839838839046,000292
1983-08-3039339439139323,000294.25
1983-08-2938939038839030,000292
1983-08-2738638638638615,000289.01
1983-08-2639939938338364,000286.76
1983-08-2540040539939975,000298.74
1983-08-2440940940140121,000300.24
1983-08-2340540540140548,000303.23
1983-08-2240240740140141,000300.24
1983-08-2040440740140137,000300.24
1983-08-19408408400402160,000300.99
1983-08-18406410405405106,000303.23
1983-08-1740641040541065,000306.98
1983-08-1640240740140152,000300.24
1983-08-1541041040040083,000299.49
1983-08-1241041440540586,000303.23
1983-08-1141541641441542,000310.72
1983-08-1041541541441422,000309.97
1983-08-0942542541441456,000309.97
1983-08-0841342541142067,000314.47
1983-08-0641041241041114,000307.73
1983-08-0541141140140188,000300.24
1983-08-0442242241041475,000309.97
1983-08-0341942041541747,000312.22
1983-08-0242742741641924,000313.72
1983-08-0143043041142249,000315.96
1983-07-29415450412449211,000336.18
1983-07-28423424406406177,000303.98
1983-07-2643644042543358,000324.20
1983-07-2543543543543529,000325.70
1983-07-2246546546446513,000348.16
1983-07-21450469450469265,000351.15
1983-07-2043945943945097,000336.93
1983-07-1945145543544470,000332.44
1983-07-1846546945945926,000343.67
1983-07-15478490469469324,000351.15
1983-07-14475480461474459,000354.90
1983-07-13434464434464242,000347.41
1983-07-1242344542342999,000321.20
1983-07-1143844942842866,000320.46
1983-07-0944845044144185,000330.19
1983-07-08459465445445192,000333.18
1983-07-07447465446459283,000343.67
1983-07-06418458418448292,000335.43
1983-07-0541242341241538,000310.72
1983-07-0441341541041056,000306.98
1983-07-0242642641041025,000306.98
1983-07-0142042842042542,000318.21
1983-06-3041241541041050,000306.98
1983-06-2941041741041077,000306.98
1983-06-28424425401410149,000306.98
1983-06-2741043041042065,000314.47
1983-06-2541041541041523,000310.72
1983-06-2441042041042035,000314.47
1983-06-2341041240140178,000300.24
1983-06-2042844042544045,000329.44
1983-06-1743544043043145,000322.70
1983-06-16420438414434104,000324.95
1983-06-15409416409412115,000308.48
1983-06-1441241340540558,000303.23
1983-06-1342442941942245,000315.96
1983-06-1141042041041995,000313.72
1983-06-10425425397402110,000300.99
1983-06-0942843042042082,000314.47
1983-06-0843043542743080,000321.95
1983-06-0744544542742755,000319.71
1983-06-0644044443943949,000328.69
1983-06-0442543542042599,000318.21
1983-06-0346046343944489,000332.44
1983-06-02452465450456134,000341.42
1983-06-01425433420432169,000323.45
1983-05-3145045242042092,000314.47
1983-05-3046946944544586,000333.18
1983-05-28470475470471115,000352.65
1983-05-27490490460461331,000345.16
1983-05-26450480446475327,000355.65
1983-05-25461465445450250,000336.93
1983-05-24475480466471186,000352.65
1983-05-23495499470485188,000363.13
1983-05-20534534495495504,000370.62
1983-05-19510525485525672,000393.08
1983-05-18545554517517881,001387.09
1983-05-175335785215352,117,001400.57
1983-05-165035554955352,447,001400.57
1983-05-144884984704981,268,001372.87
1983-05-134504984464851,842,001363.13
1983-05-124404614354512,010,001337.68
1983-05-114094454054451,235,001333.18
1983-05-10410413403403380,000301.74
1983-05-09417420403412689,000308.48
1983-05-074054254054201,595,001314.47
1983-05-06375398374385781,000288.26
1983-05-04359375359364160,000272.54
1983-05-0236036435736493,000272.54
1983-04-2835036034434476,000257.56
1983-04-2735535734034180,000255.32
1983-04-2635836035535894,000268.04
1983-04-2535836535835892,000268.04
1983-04-23385385363363291,000271.79
1983-04-223493883463881,006,001290.51
1983-04-2133834533534574,000258.31
1983-04-2033133533033539,000250.82
1983-04-1933934033533675,000251.57
1983-04-1834034133934039,000254.57
1983-04-1534034333534072,000254.57
1983-04-1433434233433861,000253.07
1983-04-1334034233133284,000248.58
1983-04-1234034534034575,000258.31
1983-04-1134835034034090,000254.57
1983-04-0934234434034340,000256.81
1983-04-08355355340340270,000254.57
1983-04-07358369351355694,000265.80
1983-04-06342363342363738,000271.79
1983-04-05348355343346886,001259.06
1983-04-04339350336343772,000256.81
1983-04-02317335315334311,000250.08
1983-04-0131532031031569,000235.85
1983-03-3132032031331598,000235.85
1983-03-3032032031132094,000239.59
1983-03-2931932031232090,000239.59
1983-03-28320320306310112,000232.11
1983-03-2631031030831016,000232.11
1983-03-2531031030631062,000232.11
1983-03-2430730730530643,000229.11
1983-03-2332032030131263,000233.60
1983-03-22327330320324154,000242.59
1983-03-18313334310330513,000247.08
1983-03-1730030329630396,000226.86
1983-03-1629629729629633,000221.62
1983-03-1529629629429623,000221.62
1983-03-1429929929529624,000221.62
1983-03-1229329529329422,000220.13
1983-03-1129529529029228,000218.63
1983-03-10297303297298117,000223.12
1983-03-0929229729229686,000221.62
1983-03-08285297285297117,000222.37
1983-03-0728028227728220,000211.14
1983-03-0528228227627613,000206.65
1983-03-0428028327728317,000211.89
1983-03-032802802762765,000206.65
1983-03-0228028528028532,000213.39
1983-03-0127028527028532,000213.39
1983-02-282752752702738,000204.40
1983-02-262702702702708,000202.16
1983-02-252682702682705,000202.16
1983-02-232682682652689,000200.66
1983-02-222702702692697,000201.41
1983-02-2127027026826922,000201.41
1983-02-182712712712717,000202.91
1983-02-172702702702708,000202.16
1983-02-1627027026527032,000202.16
1983-02-1527727726026958,000201.41
1983-02-142722752722727,000203.65
1983-02-122722722712713,000202.91
1983-02-1028028027127125,000202.91
1983-02-082752772752776,000207.40
1983-02-072752752752753,000205.90
1983-02-0427528427528012,000209.64
1983-02-032822822752759,000205.90
1983-02-022802802802804,000209.64
1983-02-012802802802808,000209.64
1983-01-3127528127528012,000209.64
1983-01-2927528027327347,000204.40
1983-01-282782782712718,000202.91
1983-01-2727127527127510,000205.90
1983-01-2627527927527521,000205.90
1983-01-2527327527127526,000205.90
1983-01-242752752752753,000205.90
1983-01-212752752752751,000205.90
1983-01-202752752732739,000204.40
1983-01-192802802762763,000206.65
1983-01-1827827827527520,000205.90
1983-01-1728028128028014,000209.64
1983-01-1428028027727726,000207.40
1983-01-1327627727527714,000207.40
1983-01-122752762752765,000206.65
1983-01-1127228027227311,000204.40
1983-01-10270271270270105,000202.16
1983-01-0827027027027054,000202.16
1983-01-0727027127027063,000202.16
1983-01-0627027026627056,000202.16
1983-01-0527027027027030,000202.16
1983-01-042752752752751,000205.90

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