7994 (株)オカムラ の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2874476873076837,000724.53
1987-12-2674475074475016,000707.55
1987-12-2576677574474493,000701.89
1987-12-2474677074477065,000726.42
1987-12-2375076074074539,000702.83
1987-12-2276076075075051,000707.55
1987-12-2177577575076681,000722.64
1987-12-1875576575076586,000721.70
1987-12-1777677875675796,000714.15
1987-12-1675577875577549,000731.13
1987-12-15770775755755203,000712.26
1987-12-1477077576877068,000726.42
1987-12-1176076776076639,000722.64
1987-12-1074576074576039,000716.98
1987-12-0973274373274247,000700
1987-12-0873574073073184,000689.62
1987-12-0775575573173168,000689.62
1987-12-0577477476576556,000721.70
1987-12-0478579077978090,000735.85
1987-12-03761805761795186,000750
1987-12-0274576074076021,000716.98
1987-12-0173074573074234,000700
1987-11-3073073073073015,000688.68
1987-11-287407407357357,000693.40
1987-11-27730750730740102,000698.11
1987-11-2673374073374032,000698.11
1987-11-2573574073073073,000688.68
1987-11-2474074074074026,000698.11
1987-11-20749750740749105,000706.60
1987-11-1975975974575970,000716.04
1987-11-1874076074075998,000716.04
1987-11-1774075474075089,000707.55
1987-11-1674074073574036,000698.11
1987-11-13700710700700128,000660.38
1987-11-1269070068068040,000641.51
1987-11-11690700680680213,000641.51
1987-11-1071071070070087,000660.38
1987-11-0970871570271035,000669.81
1987-11-0770472070471019,000669.81
1987-11-0670172070170393,000663.21
1987-11-0573073172072562,000683.96
1987-11-0474074073073129,000689.62
1987-11-0273074073074068,000698.11
1987-10-3175075075075044,000707.55
1987-10-3070171970170369,000663.21
1987-10-29720723671671200,000633.02
1987-10-2874574573073063,000688.68
1987-10-2768171068171070,000669.81
1987-10-26740746700700126,000660.38
1987-10-2473674973673659,000694.34
1987-10-23744750735740220,000698.11
1987-10-22785791750750259,000707.55
1987-10-21770800770785149,000740.57
1987-10-1984085683585054,000801.89
1987-10-1684585584284261,000794.34
1987-10-15855860842842121,000794.34
1987-10-14855860849860131,000811.32
1987-10-13850860846855139,000806.60
1987-10-1285987085986073,000811.32
1987-10-09850865840865294,000816.04
1987-10-08842849842846133,000798.11
1987-10-07855860849852244,000803.77
1987-10-0686687086586879,000818.87
1987-10-05856870856867129,000817.92
1987-10-0385486585085682,000807.55
1987-10-0284085584085586,000806.60
1987-10-01845845840840142,000792.45
1987-09-3084186084185035,000801.89
1987-09-29870870837837156,000789.62
1987-09-2887087085086083,000811.32
1987-09-2685786985586987,000819.81
1987-09-2585085885085046,000801.89
1987-09-2485086085085594,000806.60
1987-09-2285085084084137,000793.40
1987-09-2185686084085069,000801.89
1987-09-1885586085086087,000811.32
1987-09-1785986085585689,000807.55
1987-09-1685686085585950,000810.38
1987-09-1485587085585566,000806.60
1987-09-11870880858865162,000816.04
1987-09-1088088087087080,000820.76
1987-09-0987788087287344,000823.59
1987-09-0887987987287290,000822.64
1987-09-07870885870871132,000821.70
1987-09-0588588987087095,000820.76
1987-09-04880905870875235,000825.47
1987-09-03900900861885147,000834.91
1987-09-02899915895900372,000849.06
1987-09-01880904880895386,000844.34
1987-08-31870890867880384,000830.19
1987-08-29870880865870116,000820.76
1987-08-28880880870870105,000820.76
1987-08-27899899880880195,000830.19
1987-08-26900908885895520,000844.34
1987-08-258939158858951,134,000844.34
1987-08-24870885870885637,000834.91
1987-08-22871875870870229,000820.76
1987-08-21874874861861448,000812.26
1987-08-20863876863870431,000820.76
1987-08-19860865852855110,000806.60
1987-08-18869870840840481,000792.45
1987-08-17871874855860116,000811.32
1987-08-14874874865873692,000823.59
1987-08-138508748438701,039,000820.76
1987-08-12841855840841391,000793.40
1987-08-11843851830830201,000783.02
1987-08-10846855846850150,000801.89
1987-08-07861870851860756,000811.32
1987-08-068468788408712,278,001821.70
1987-08-05831840821826702,000779.25
1987-08-048408648308401,625,000792.45
1987-08-038508688338501,427,000801.89
1987-08-01770850770850678,000801.89
1987-07-3177077176076231,000718.87
1987-07-3078578575976074,000716.98
1987-07-29785785775785125,000740.57
1987-07-2876176576076555,000721.70
1987-07-2778078576076065,000716.98
1987-07-2578578577978076,000735.85
1987-07-2475077875076548,000721.70
1987-07-2374675574075058,000707.55
1987-07-2275075574875048,000707.55
1987-07-2175076574575591,000712.26
1987-07-2079079976576666,000722.64
1987-07-17800800791798358,000752.83
1987-07-16789798786798653,000752.83
1987-07-15770783770777362,000733.02
1987-07-1475076075075540,000712.26
1987-07-1375075073174040,000698.11
1987-07-1074575074175026,000707.55
1987-07-0974174573274532,000702.83
1987-07-0874174974074048,000698.11
1987-07-0773574573174046,000698.11
1987-07-0675675673573588,000693.40
1987-07-0475976075075628,000713.21
1987-07-0377177276576553,000721.70
1987-07-02725770725770100,000726.42
1987-07-0175075072572582,000683.96
1987-06-3075176174174586,000702.83
1987-06-29771772757758161,000715.09
1987-06-2776076375575868,000715.09
1987-06-26761780750750116,000707.55
1987-06-25780780760765125,000721.70
1987-06-24780780760771131,000727.36
1987-06-23775780770780129,000735.85
1987-06-22810815786787167,000742.45
1987-06-19806806790804326,000758.49
1987-06-18810818785786886,000741.51
1987-06-17790814786814743,000767.92
1987-06-16785785775780304,000735.85
1987-06-15785785772780356,000735.85
1987-06-12775790766775308,000731.13
1987-06-11780790762765306,000721.70
1987-06-10780790775790123,000745.28
1987-06-09787790760760314,000716.98
1987-06-08800811795799445,000753.77
1987-06-06795799785795341,000750
1987-06-05775795775785317,000740.57
1987-06-04760770756770131,000726.42
1987-06-03772773750754102,000711.32
1987-06-02770780761774124,000730.19
1987-06-01785786775780118,000735.85
1987-05-3079079077578683,000741.51
1987-05-29783796779795276,000750
1987-05-28796796775783414,000738.68
1987-05-27800800776785539,000740.57
1987-05-26795800785800534,000754.72
1987-05-25779786768785346,000740.57
1987-05-23770775765769249,000725.47
1987-05-22745761740760379,000716.98
1987-05-21730740730735120,000693.40
1987-05-20747747735735291,000693.40
1987-05-19740750740741338,000699.06
1987-05-18747747731740335,000698.11
1987-05-15748749737737463,000695.28
1987-05-14724744718737281,000695.28
1987-05-13711719690707269,000666.98
1987-05-12723724705710172,000669.81
1987-05-11723724713720157,000679.25
1987-05-08700710700709233,000668.87
1987-05-0768469068168764,000648.11
1987-05-0669569568168198,000642.45
1987-05-0269969968068162,000642.45
1987-05-0169169969069047,000650.94
1987-04-3068069967569058,000650.94
1987-04-28690699670680107,000641.51
1987-04-27720725690690342,000650.94
1987-04-25712720700719106,000678.30
1987-04-24720724700706182,000666.04
1987-04-23717720710713383,000672.64
1987-04-22681721681719394,000678.30
1987-04-21652672645672265,000633.96
1987-04-20650650640650109,000613.21
1987-04-1763064563064582,000608.49
1987-04-16652652628635154,000599.06
1987-04-1566766766266243,000624.53
1987-04-1466567566267543,000636.79
1987-04-1366166566066252,000624.53
1987-04-10660665648665125,000627.36
1987-04-09651665650656300,000618.87
1987-04-08660668648655299,000617.92
1987-04-07651665645665350,000627.36
1987-04-06650673650650282,000613.21
1987-04-04645655640645107,000608.49
1987-04-03640640620625237,000589.62
1987-04-02650650640645171,000608.49
1987-04-0165865864965061,000613.21
1987-03-3165066065066071,000622.64
1987-03-30665669650651106,000614.15
1987-03-2866567066466538,000627.36
1987-03-27675675665665454,000627.36
1987-03-2667168067168045,000641.51
1987-03-2567467567167117,000633.02
1987-03-2468068067467842,000639.62
1987-03-2368069067668045,000641.51
1987-03-2066768066768069,000641.51
1987-03-19671678666666207,000628.30
1987-03-18687687675680120,000641.51
1987-03-1768169068168534,000646.23
1987-03-16675680671675126,000636.79
1987-03-13680680672675119,000636.79
1987-03-12671680662662196,000624.53
1987-03-11680684674680168,000641.51
1987-03-1067168067168083,000641.51
1987-03-09680686671680141,000641.51
1987-03-0766668066668086,000641.51
1987-03-06685687660661287,000623.59
1987-03-05700700692695235,000655.66
1987-03-0469070068968977,000650
1987-03-03692700690695131,000655.66
1987-03-02700700691695127,000655.66
1987-02-2869069569069525,000655.66
1987-02-2768169068068084,000641.51
1987-02-2668569068068055,000641.51
1987-02-2570070068268477,000645.28
1987-02-2470070769170067,000660.38
1987-02-2369170069170045,000660.38
1987-02-2069070069069237,000652.83
1987-02-19681700680690127,000650.94
1987-02-18710710680680169,000641.51
1987-02-1771071070070078,000660.38
1987-02-1669071069070985,000668.87
1987-02-1370070068068090,000641.51
1987-02-1272972971071080,000669.81
1987-02-10747747735747198,000704.72
1987-02-09739747732747334,000704.72
1987-02-07740740729740243,000698.11
1987-02-06750750730744313,000701.89
1987-02-05720759717745999,000702.83
1987-02-046757216757051,034,000665.09
1987-02-0366267566066559,000627.36
1987-02-0267067566066291,000624.53
1987-01-3167067567067520,000636.79
1987-01-3067567567067068,000632.08
1987-01-2967968267067088,000632.08
1987-01-28675684673682342,000643.40
1987-01-2767568067567584,000636.79
1987-01-2667568067467486,000635.85
1987-01-24675677670674127,000635.85
1987-01-2367068166867541,000636.79
1987-01-2266868166866858,000630.19
1987-01-2166567066566883,000630.19
1987-01-20670681668681731,000642.45
1987-01-19684685670670177,000632.08
1987-01-1669669968569053,000650.94
1987-01-14694704676676206,000637.74
1987-01-1369169969069822,000658.49
1987-01-1268169968169047,000650.94
1987-01-0968968968068040,000641.51
1987-01-08675690670676133,000637.74
1987-01-0767567566567042,000632.08
1987-01-0668569768068083,000641.51
1987-01-0568568668068013,000641.51

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