7994 (株)オカムラの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	685	685	680	680	16,000	641.51
1986-12-26	690	690	680	686	14,000	647.17
1986-12-25	686	695	680	690	18,000	650.94
1986-12-24	680	680	675	680	43,000	641.51
1986-12-23	697	698	683	683	31,000	644.34
1986-12-22	699	699	686	698	229,000	658.49
1986-12-19	690	700	686	700	40,000	660.38
1986-12-18	695	700	686	700	39,000	660.38
1986-12-17	700	700	690	699	42,000	659.43
1986-12-16	701	715	698	700	154,000	660.38
1986-12-15	683	700	683	700	108,000	660.38
1986-12-12	700	700	675	685	136,000	646.23
1986-12-11	710	713	700	700	128,000	660.38
1986-12-10	719	720	706	711	81,000	670.76
1986-12-09	720	720	716	720	57,000	679.25
1986-12-08	725	725	715	720	39,000	679.25
1986-12-06	720	721	715	720	22,000	679.25
1986-12-05	725	727	720	720	89,000	679.25
1986-12-04	714	729	705	729	152,000	687.74
1986-12-03	715	720	710	715	115,000	674.53
1986-12-02	720	730	714	720	88,000	679.25
1986-12-01	730	730	710	720	111,000	679.25
1986-11-29	730	730	729	730	152,000	688.68
1986-11-28	735	740	730	730	103,000	688.68
1986-11-27	720	735	720	730	147,000	688.68
1986-11-26	721	747	720	741	156,000	699.06
1986-11-25	836	841	830	837	210,000	658.02
1986-11-22	841	850	830	840	108,000	660.38
1986-11-21	834	840	825	830	252,000	652.52
1986-11-20	833	837	822	825	216,000	648.59
1986-11-19	844	850	831	840	104,000	660.38
1986-11-18	846	850	830	850	87,000	668.24
1986-11-17	854	855	840	845	71,000	664.31
1986-11-14	850	855	849	855	112,000	672.17
1986-11-13	840	850	839	849	70,000	667.45
1986-11-12	832	845	830	840	79,000	660.38
1986-11-11	830	835	829	830	189,000	652.52
1986-11-10	830	830	826	829	84,000	651.73
1986-11-07	830	840	825	830	217,000	652.52
1986-11-06	839	840	825	830	201,000	652.52
1986-11-05	816	850	810	810	145,000	636.79
1986-11-04	800	815	800	815	94,000	640.72
1986-11-01	790	800	780	800	202,000	628.93
1986-10-31	785	795	785	790	312,000	621.07
1986-10-30	739	761	735	761	183,000	598.27
1986-10-29	720	734	717	729	109,000	573.11
1986-10-28	719	719	711	717	57,000	563.68
1986-10-27	730	730	720	720	58,000	566.04
1986-10-25	740	740	730	730	78,000	573.90
1986-10-24	735	740	730	740	152,000	581.76
1986-10-23	726	735	721	735	78,000	577.83
1986-10-22	720	730	720	727	54,000	571.54
1986-10-21	745	745	720	720	41,000	566.04
1986-10-20	761	761	759	759	43,000	596.70
1986-10-17	790	799	770	770	42,000	605.35
1986-10-16	789	789	789	789	4,000	620.28
1986-10-15	770	780	770	771	18,000	606.13
1986-10-14	770	780	770	770	31,000	605.35
1986-10-13	784	792	780	780	40,000	613.21
1986-10-09	780	789	779	789	36,000	620.28
1986-10-08	761	765	760	765	58,000	601.42
1986-10-07	770	780	760	760	68,000	597.48
1986-10-06	765	775	765	765	27,000	601.42
1986-10-04	746	765	746	765	41,000	601.42
1986-10-03	745	745	745	745	14,000	585.69
1986-10-02	764	769	760	765	37,000	601.42
1986-10-01	770	770	764	769	63,000	604.56
1986-09-30	751	760	750	760	119,000	597.48
1986-09-29	730	740	730	740	53,000	581.76
1986-09-27	735	735	729	729	28,000	573.11
1986-09-26	745	745	735	736	130,000	578.62
1986-09-25	750	750	745	746	118,000	586.48
1986-09-24	761	770	741	741	145,000	582.55
1986-09-22	780	781	760	770	137,000	605.35
1986-09-19	805	820	801	805	55,000	632.86
1986-09-18	790	820	790	820	57,000	644.65
1986-09-17	799	820	780	780	38,000	613.21
1986-09-16	830	830	790	800	24,000	628.93
1986-09-12	829	830	822	830	21,000	652.52
1986-09-11	850	864	845	861	66,000	676.89
1986-09-10	856	860	855	860	69,000	676.10
1986-09-09	864	864	850	855	14,000	672.17
1986-09-08	860	865	820	865	151,000	680.03
1986-09-06	860	860	856	860	25,000	676.10
1986-09-05	863	865	851	862	59,000	677.67
1986-09-04	890	890	861	861	34,000	676.89
1986-09-03	881	890	880	890	15,000	699.69
1986-09-02	890	890	870	890	68,000	699.69
1986-09-01	889	890	889	890	60,000	699.69
1986-08-30	890	890	885	890	34,000	699.69
1986-08-29	875	894	875	890	34,000	699.69
1986-08-28	885	885	876	885	16,000	695.76
1986-08-27	876	885	876	885	19,000	695.76
1986-08-26	895	898	881	898	27,000	705.98
1986-08-25	900	903	885	895	15,000	703.62
1986-08-23	901	910	900	905	17,000	711.48
1986-08-22	900	900	890	900	32,000	707.55
1986-08-21	880	889	880	886	227,000	696.54
1986-08-20	921	921	871	871	208,000	684.75
1986-08-19	930	940	911	911	247,000	716.20
1986-08-18	921	926	916	920	30,000	723.27
1986-08-15	949	949	921	922	162,000	724.84
1986-08-14	940	940	930	940	160,000	738.99
1986-08-13	940	940	937	940	163,000	738.99
1986-08-12	936	940	931	931	87,000	731.92
1986-08-11	940	950	935	950	44,000	746.86
1986-08-08	940	940	931	940	98,000	738.99
1986-08-07	939	940	925	940	48,000	738.99
1986-08-06	930	945	911	940	176,000	738.99
1986-08-05	911	940	911	930	41,000	731.13
1986-08-04	901	924	900	910	45,000	715.41
1986-08-02	911	911	900	901	84,000	708.33
1986-08-01	913	919	911	915	78,000	719.34
1986-07-31	940	940	916	916	132,000	720.13
1986-07-30	911	923	911	916	60,000	720.13
1986-07-29	937	937	903	912	49,000	716.98
1986-07-28	940	949	935	947	121,000	744.50
1986-07-26	946	948	940	940	62,000	738.99
1986-07-25	954	954	945	947	53,000	744.50
1986-07-24	960	969	954	954	127,000	750
1986-07-23	975	980	970	970	175,000	762.58
1986-07-22	975	988	965	975	126,000	766.51
1986-07-21	1,000	1,020	965	999	283,000	785.38
1986-07-19	1,000	1,020	1,000	1,000	243,000	786.16
1986-07-18	974	1,000	970	989	600,000	777.52
1986-07-17	950	975	949	960	394,000	754.72
1986-07-16	936	950	936	939	171,000	738.21
1986-07-15	935	950	930	941	262,000	739.78
1986-07-14	935	940	911	929	147,000	730.35
1986-07-11	934	940	922	930	114,000	731.13
1986-07-10	938	940	920	921	61,000	724.06
1986-07-09	945	948	930	940	190,000	738.99
1986-07-08	920	949	920	949	264,000	746.07
1986-07-07	931	939	929	939	249,000	738.21
1986-07-05	926	930	923	926	185,000	727.99
1986-07-04	935	940	920	926	345,000	727.99
1986-07-03	905	939	902	936	1,350,001	735.85
1986-07-02	858	914	851	895	1,119,001	703.62
1986-07-01	860	870	855	860	217,000	676.10
1986-06-30	848	860	848	860	78,000	676.10
1986-06-28	850	855	845	845	80,000	664.31
1986-06-27	860	868	840	840	469,000	660.38
1986-06-26	854	854	840	850	159,000	668.24
1986-06-25	850	859	850	850	114,000	668.24
1986-06-24	860	869	850	850	66,000	668.24
1986-06-23	870	870	850	869	149,000	683.18
1986-06-21	855	870	855	865	99,000	680.03
1986-06-20	850	865	850	863	213,000	678.46
1986-06-19	862	875	856	862	166,000	677.67
1986-06-18	866	869	858	863	546,000	678.46
1986-06-17	870	875	865	866	174,000	680.82
1986-06-16	866	875	866	875	18,000	687.89
1986-06-13	866	875	865	875	187,000	687.89
1986-06-12	855	860	855	860	182,000	676.10
1986-06-11	856	856	848	856	299,000	672.96
1986-06-10	856	860	848	856	335,000	672.96
1986-06-09	851	875	851	866	55,000	680.82
1986-06-07	855	860	850	853	97,000	670.60
1986-06-06	846	875	846	855	188,000	672.17
1986-06-05	880	880	865	865	132,000	680.03
1986-06-04	876	885	860	861	181,000	676.89
1986-06-03	876	890	875	890	234,000	699.69
1986-06-02	890	890	875	875	45,000	687.89
1986-05-31	880	890	876	890	78,000	699.69
1986-05-30	894	894	880	885	102,000	695.76
1986-05-29	904	904	874	876	109,000	688.68
1986-05-28	899	904	895	904	395,000	710.69
1986-05-27	895	910	890	904	721,000	710.69
1986-05-26	885	900	875	900	1,031,001	707.55
1986-05-24	850	875	849	875	302,000	687.89
1986-05-23	829	840	820	840	400,000	660.38
1986-05-22	810	832	810	832	299,000	654.09
1986-05-21	829	830	811	830	292,000	652.52
1986-05-20	820	828	801	801	89,000	629.72
1986-05-19	801	838	800	830	242,000	652.52
1986-05-17	795	805	795	800	78,000	628.93
1986-05-16	829	829	800	815	116,000	640.72
1986-05-15	840	840	835	836	116,000	657.23
1986-05-14	825	854	821	850	956,001	668.24
1986-05-13	837	837	820	831	275,000	653.30
1986-05-12	835	847	830	837	393,000	658.02
1986-05-09	825	830	818	830	330,000	652.52
1986-05-08	828	833	822	828	529,000	650.94
1986-05-07	789	818	775	818	319,000	643.08
1986-05-06	791	791	775	790	84,000	621.07
1986-05-02	785	794	780	787	264,000	618.71
1986-05-01	791	791	777	783	206,000	615.57
1986-04-30	790	794	784	790	382,000	621.07
1986-04-28	786	786	765	782	23,000	614.78
1986-04-26	781	787	774	778	79,000	611.64
1986-04-25	784	789	778	788	451,000	619.50
1986-04-24	775	777	767	774	224,000	608.49
1986-04-23	765	765	750	765	56,000	601.42
1986-04-22	768	779	755	755	145,000	593.55
1986-04-21	759	779	756	768	84,000	603.77
1986-04-19	769	770	758	760	74,000	597.48
1986-04-18	741	774	740	768	386,000	603.77
1986-04-17	724	740	718	738	143,000	580.19
1986-04-16	728	730	725	725	79,000	569.97
1986-04-15	731	740	720	729	155,000	573.11
1986-04-14	720	730	720	725	57,000	569.97
1986-04-11	732	746	728	728	417,000	572.33
1986-04-10	715	732	700	730	209,000	573.90
1986-04-09	714	719	706	715	205,000	562.11
1986-04-08	690	715	690	700	393,000	550.31
1986-04-07	679	686	677	685	57,000	538.52
1986-04-05	675	685	675	685	55,000	538.52
1986-04-04	666	680	660	675	116,000	530.66
1986-04-03	685	690	660	665	145,000	522.80
1986-04-02	700	700	680	685	61,000	538.52
1986-04-01	723	723	711	711	52,000	558.96
1986-03-31	730	734	720	720	124,000	566.04
1986-03-29	694	714	694	714	223,000	561.32
1986-03-28	680	685	675	685	193,000	538.52
1986-03-27	660	670	650	670	99,000	526.73
1986-03-26	663	673	661	670	21,000	526.73
1986-03-25	666	680	660	675	89,000	530.66
1986-03-24	685	685	662	680	19,000	534.59
1986-03-22	685	685	680	685	115,000	538.52
1986-03-20	679	682	675	680	161,000	534.59
1986-03-19	670	675	646	675	71,000	530.66
1986-03-18	680	685	661	680	124,000	534.59
1986-03-17	675	680	670	680	61,000	534.59
1986-03-15	668	680	668	677	44,000	532.23
1986-03-14	675	679	670	670	192,000	526.73
1986-03-13	683	683	673	679	140,000	533.81
1986-03-12	680	683	675	683	40,000	536.95
1986-03-11	675	683	675	678	192,000	533.02
1986-03-10	670	675	669	673	155,000	529.09
1986-03-07	662	665	660	665	132,000	522.80
1986-03-06	665	665	661	661	87,000	519.65
1986-03-05	665	670	661	665	41,000	522.80
1986-03-04	674	674	660	666	148,000	523.59
1986-03-03	675	676	661	665	60,000	522.80
1986-03-01	679	679	672	675	54,000	530.66
1986-02-28	680	680	670	677	329,000	532.23
1986-02-27	670	670	658	670	596,000	526.73
1986-02-26	650	670	650	655	573,000	514.94
1986-02-25	640	655	640	650	150,000	511.01
1986-02-24	637	640	631	637	52,000	500.79
1986-02-22	635	644	635	635	25,000	499.21
1986-02-21	626	650	626	631	80,000	496.07
1986-02-20	630	638	626	630	79,000	495.28
1986-02-19	625	630	625	630	46,000	495.28
1986-02-18	640	640	630	630	95,000	495.28
1986-02-17	641	641	625	632	34,000	496.86
1986-02-15	641	645	641	643	29,000	505.50
1986-02-14	640	650	640	650	56,000	511.01
1986-02-13	650	650	640	650	186,000	511.01
1986-02-12	640	650	640	648	279,000	509.43
1986-02-10	649	650	644	648	550,000	509.43
1986-02-07	633	650	632	644	607,000	506.29
1986-02-06	630	638	630	630	85,000	495.28
1986-02-05	635	638	630	630	191,000	495.28
1986-02-04	633	639	630	635	201,000	499.21
1986-02-03	627	634	627	630	391,000	495.28
1986-02-01	622	630	622	622	183,000	488.99
1986-01-31	623	623	616	616	145,000	484.28
1986-01-30	618	625	610	625	334,000	491.35
1986-01-29	612	615	603	615	292,000	483.49
1986-01-28	600	605	600	605	38,000	475.63
1986-01-27	595	600	585	600	10,000	471.70
1986-01-25	588	600	588	595	15,000	467.77
1986-01-24	590	605	588	605	21,000	475.63
1986-01-23	588	590	588	590	16,000	463.84
1986-01-22	587	590	580	585	134,000	459.91
1986-01-21	592	599	585	599	13,000	470.91
1986-01-20	575	590	575	585	101,000	459.91
1986-01-18	580	580	575	575	21,000	452.04
1986-01-17	590	590	585	585	92,000	459.91
1986-01-16	583	590	583	585	44,000	459.91
1986-01-14	585	595	580	580	81,000	455.98
1986-01-13	595	600	582	582	115,000	457.55
1986-01-10	603	603	590	591	97,000	464.62
1986-01-09	601	601	600	601	15,000	472.48
1986-01-08	605	610	600	610	13,000	479.56
1986-01-07	601	620	601	620	6,000	487.42
1986-01-06	600	610	600	610	4,000	479.56
1986-01-04	596	610	596	610	7,000	479.56

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 [1986年度]

7994 (株)オカムラの時系列データ [1986年度]