7994 (株)オカムラ の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28950970930931101,000931
1988-12-2795095894095082,000950
1988-12-2695095094094026,000940
1988-12-2496096094594517,000945
1988-12-23960968943960598,000960
1988-12-22960960945960120,000960
1988-12-2195095594995587,000955
1988-12-2095195793995099,000950
1988-12-1995695795095074,000950
1988-12-1696296294695746,000957
1988-12-1595596895596094,000960
1988-12-1494195994195923,000959
1988-12-1395995994094036,000940
1988-12-12950960949960120,000960
1988-12-0995995994594552,000945
1988-12-0897097096196148,000961
1988-12-0794597494597464,000974
1988-12-0696996993593646,000936
1988-12-0597597795095071,000950
1988-12-0396097596097553,000975
1988-12-02951963950963310,000963
1988-12-01922969922963138,000963
1988-11-30915928915920102,000920
1988-11-2989992589991589,000915
1988-11-28903904890903108,000903
1988-11-2690491089990549,000905
1988-11-2596796795296098,000905.66
1988-11-2497097095996265,000907.55
1988-11-22948959938959198,000904.72
1988-11-21951958938938299,000884.91
1988-11-1894596094596063,000905.66
1988-11-1794696094695075,000896.23
1988-11-16951951939940197,000886.79
1988-11-1595195595195149,000897.17
1988-11-1496096094095070,000896.23
1988-11-1196296595996548,000910.38
1988-11-1096996995096123,000906.60
1988-11-0995097095096914,000914.15
1988-11-0894894894094612,000892.45
1988-11-0794995094594823,000894.34
1988-11-0593795093795011,000896.23
1988-11-0496096093793744,000883.96
1988-11-0294595594595557,000900.94
1988-11-0194995094095017,000896.23
1988-10-3196997095095054,000896.23
1988-10-2995095994595939,000904.72
1988-10-2891492591392527,000872.64
1988-10-27911920905913127,000861.32
1988-10-2692692691191165,000859.43
1988-10-25930930924925227,000872.64
1988-10-2494394393193518,000882.08
1988-10-2294594594094019,000886.79
1988-10-2194095094094517,000891.51
1988-10-2095195194594540,000891.51
1988-10-1994895094095028,000896.23
1988-10-1895095094094056,000886.79
1988-10-1795596094295037,000896.23
1988-10-1495095093095070,000896.23
1988-10-1398098095095035,000896.23
1988-10-1296096095896014,000905.66
1988-10-1195095095095013,000896.23
1988-10-0797097094094033,000886.79
1988-10-0697197195196422,000909.43
1988-10-0596096195096161,000906.60
1988-10-0496097595595538,000900.94
1988-10-03970975947950142,000896.23
1988-10-011,0201,0201,0001,00034,000943.40
1988-09-309751,0009741,000236,000943.40
1988-09-2996197096196518,000910.38
1988-09-2898498496597034,000915.09
1988-09-2798099098098070,000924.53
1988-09-2698198597598521,000929.25
1988-09-2498198195095024,000896.23
1988-09-22980982971978106,000922.64
1988-09-2198199997097075,000915.09
1988-09-201,0101,03098098065,000924.53
1988-09-199901,0209801,0201,236,000962.26
1988-09-161,0101,01098098032,000924.53
1988-09-141,0201,0201,0001,01039,000952.83
1988-09-131,0201,0301,0001,01074,000952.83
1988-09-121,0201,0201,0201,0205,000962.26
1988-09-091,0201,0301,0201,02076,000962.26
1988-09-081,0001,0001,0001,00039,000943.40
1988-09-071,0001,0001,0001,00041,000943.40
1988-09-061,0101,0101,0001,00039,000943.40
1988-09-051,0001,0001,0001,00056,000943.40
1988-09-031,0101,0201,0001,02082,000962.26
1988-09-021,0101,0209991,00048,000943.40
1988-09-011,0401,0501,0201,020156,000962.26
1988-08-311,0501,0601,0301,050338,000990.57
1988-08-301,0101,0301,0101,03048,000971.70
1988-08-291,0301,0301,0301,0307,000971.70
1988-08-271,0301,0401,0301,04014,000981.13
1988-08-261,0101,0401,0101,03039,000971.70
1988-08-251,0301,0301,0101,03044,000971.70
1988-08-241,0301,0401,0101,01080,000952.83
1988-08-231,0401,0501,0201,020116,000962.26
1988-08-221,0401,0401,0201,03085,000971.70
1988-08-191,0301,0401,0201,04082,000981.13
1988-08-181,0301,0401,0201,020148,000962.26
1988-08-171,0601,0601,0401,060169,0001,000
1988-08-161,0501,0601,0301,060156,0001,000
1988-08-151,0201,0401,0201,04067,000981.13
1988-08-121,0501,0601,0401,05060,000990.57
1988-08-111,0401,0501,0301,05063,000990.57
1988-08-101,0501,0501,0001,000213,000943.40
1988-08-091,0701,0801,0601,070142,0001,009.43
1988-08-081,0601,1301,0401,0501,294,000990.57
1988-08-061,0601,0701,0501,06080,0001,000
1988-08-051,0701,0701,0501,070151,0001,009.43
1988-08-041,0501,0701,0501,070379,0001,009.43
1988-08-031,0501,1001,0501,050798,000990.57
1988-08-021,0401,0501,0101,030208,000971.70
1988-08-011,0301,0301,0001,020141,000962.26
1988-07-301,0201,0301,0101,01044,000952.83
1988-07-291,0101,0309991,030301,000971.70
1988-07-281,0201,020999999139,000942.45
1988-07-271,0201,0301,0001,010143,000952.83
1988-07-261,0201,0301,0101,030194,000971.70
1988-07-251,0101,02099099081,000933.96
1988-07-239991,0109901,01052,000952.83
1988-07-221,0201,0201,0001,000122,000943.40
1988-07-211,0301,0309991,010152,000952.83
1988-07-201,0301,0401,0001,020166,000962.26
1988-07-191,0401,0401,0101,020127,000962.26
1988-07-181,0701,0701,0301,030226,000971.70
1988-07-151,0901,1001,0301,030738,000971.70
1988-07-141,0701,0801,0501,060294,0001,000
1988-07-131,0901,0901,0601,070431,0001,009.43
1988-07-121,0801,1001,0601,0901,140,0001,028.30
1988-07-111,1001,1101,0701,100487,0001,037.74
1988-07-081,0801,1201,0601,0901,643,0001,028.30
1988-07-071,0601,0801,0501,070817,0001,009.43
1988-07-061,0201,0801,0201,040913,000981.13
1988-07-051,0101,0301,0001,020307,000962.26
1988-07-049861,00098698650,000930.19
1988-07-029901,00099099635,000939.62
1988-07-019991,0109851,010287,000952.83
1988-06-301,0101,010985999120,000942.45
1988-06-291,0101,0109791,010113,000952.83
1988-06-281,0001,0109951,010186,000952.83
1988-06-271,0201,0201,0101,010125,000952.83
1988-06-251,0201,0301,0201,03066,000971.70
1988-06-241,0301,0301,0201,02091,000962.26
1988-06-231,0301,0301,0201,03055,000971.70
1988-06-221,0401,0401,0201,020232,000962.26
1988-06-211,0301,0401,0201,020209,000962.26
1988-06-201,0201,0301,0201,03099,000971.70
1988-06-171,0301,0301,0101,020334,000962.26
1988-06-161,0201,0501,0201,030194,000971.70
1988-06-151,0301,0501,0201,040157,000981.13
1988-06-141,0401,0401,0101,040105,000981.13
1988-06-131,0501,0501,0301,040100,000981.13
1988-06-101,0401,0501,0101,010136,000952.83
1988-06-091,0401,0501,0301,04093,000981.13
1988-06-081,0601,0701,0501,060183,0001,000
1988-06-071,0401,0701,0401,070322,0001,009.43
1988-06-061,0701,0701,0301,060240,0001,000
1988-06-041,0601,0701,0601,060187,0001,000
1988-06-031,0601,0701,0501,070573,0001,009.43
1988-06-021,0301,0601,0101,050686,000990.57
1988-06-011,0601,0701,0201,040613,000981.13
1988-05-311,0701,1101,0101,0501,372,000990.57
1988-05-309821,0809811,0701,976,0001,009.43
1988-05-28981990976980108,000924.53
1988-05-27995998986990164,000933.96
1988-05-26998998985990121,000933.96
1988-05-25986995981990227,000933.96
1988-05-24980986975985263,000929.25
1988-05-23980980970975158,000919.81
1988-05-2097998597898084,000924.53
1988-05-19980980960975157,000919.81
1988-05-1899099097097085,000915.09
1988-05-17985993985985170,000929.25
1988-05-1699599598199043,000933.96
1988-05-1398099598098576,000929.25
1988-05-1296598596097565,000919.81
1988-05-119951,000966975163,000919.81
1988-05-10995995985993199,000936.79
1988-05-099981,00098198599,000929.25
1988-05-071,0001,0009961,00072,000943.40
1988-05-061,0101,010991998212,000941.51
1988-05-021,0101,0209901,010358,000952.83
1988-04-301,0101,0201,0001,010268,000952.83
1988-04-289851,0209801,0201,116,000962.26
1988-04-279601,010956976761,000920.76
1988-04-26940955938950456,000896.23
1988-04-2593994093694066,000886.79
1988-04-2393594093593628,000883.02
1988-04-22933940931940128,000886.79
1988-04-21935940932940108,000886.79
1988-04-20940940932936108,000883.02
1988-04-1994094093493475,000881.13
1988-04-1894094593893983,000885.85
1988-04-15935945934940199,000886.79
1988-04-1494095093794191,000887.74
1988-04-1394594593494557,000891.51
1988-04-12950950934934228,000881.13
1988-04-11950950945950398,000896.23
1988-04-08945950935949222,000895.28
1988-04-07950954935950393,000896.23
1988-04-06925960925950664,000896.23
1988-04-05920924915917138,000865.09
1988-04-0492592591091067,000858.49
1988-04-0292092391091541,000863.21
1988-04-0191491890591033,000858.49
1988-03-31919925900924113,000871.70
1988-03-30915919900900118,000849.06
1988-03-2991091090091038,000858.49
1988-03-2891091090490518,000853.77
1988-03-26910910904910134,000858.49
1988-03-25916916900910172,000858.49
1988-03-2492592591191177,000859.43
1988-03-2392492591892096,000867.92
1988-03-22911930910930121,000877.36
1988-03-18918919910912164,000860.38
1988-03-17915930915924221,000871.70
1988-03-1691992091591635,000864.15
1988-03-1593093091092335,000870.76
1988-03-14935935916929106,000876.42
1988-03-11930930905917204,000865.09
1988-03-1092693592593582,000882.08
1988-03-0993493592592578,000872.64
1988-03-0894194192192574,000872.64
1988-03-0795095093594459,000890.57
1988-03-05950955935950656,000896.23
1988-03-04925949910948437,000894.34
1988-03-03920923915915113,000863.21
1988-03-02910925890925360,000872.64
1988-03-01919919910911121,000859.43
1988-02-2991091591091068,000858.49
1988-02-27919925900900133,000849.06
1988-02-269059409009291,404,000876.42
1988-02-25875905870895269,000844.34
1988-02-24895895882882190,000832.08
1988-02-23890899890895170,000844.34
1988-02-22905924897897598,000846.23
1988-02-19900910895900280,000849.06
1988-02-18900907890898126,000847.17
1988-02-17900910900910336,000858.49
1988-02-16904925902902851,000850.94
1988-02-15904904890904233,000852.83
1988-02-12890900884900417,000849.06
1988-02-10870898841898340,000847.17
1988-02-09860870860863140,000814.15
1988-02-08881890865866146,000816.98
1988-02-06885890880882152,000832.08
1988-02-05900902880894604,000843.40
1988-02-04875908875894891,000843.40
1988-02-039029098818851,373,000834.91
1988-02-028509078508972,712,001846.23
1988-02-01845845840842136,000794.34
1988-01-30835845825835261,000787.74
1988-01-29813835812830126,000783.02
1988-01-2882082080381066,000764.15
1988-01-27800810800810111,000764.15
1988-01-26826835810810199,000764.15
1988-01-2583683682082085,000773.59
1988-01-23831840825825147,000778.30
1988-01-22836840823827146,000780.19
1988-01-21830839820834379,000786.79
1988-01-20809829809829217,000782.08
1988-01-1980181980081060,000764.15
1988-01-18833833792795164,000750
1988-01-14820830816820461,000773.59
1988-01-13826826801820382,000773.59
1988-01-128258408108201,273,000773.59
1988-01-11799835798810776,000764.15
1988-01-08770785770783195,000738.68
1988-01-0776078076078084,000735.85
1988-01-06751780745780101,000735.85
1988-01-0576576574175069,000707.55
1988-01-0475076075075818,000715.09

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