7994 (株)オカムラ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 780 | 780 | 780 | 780 | 35,000 | 780 |
| 1992-12-29 | 779 | 780 | 774 | 780 | 10,000 | 780 |
| 1992-12-28 | 784 | 784 | 775 | 775 | 28,000 | 775 |
| 1992-12-25 | 765 | 785 | 765 | 785 | 3,000 | 785 |
| 1992-12-24 | 782 | 790 | 770 | 770 | 26,000 | 770 |
| 1992-12-22 | 790 | 790 | 782 | 782 | 16,000 | 782 |
| 1992-12-21 | 763 | 782 | 762 | 782 | 25,000 | 782 |
| 1992-12-18 | 772 | 772 | 761 | 762 | 44,000 | 762 |
| 1992-12-17 | 780 | 790 | 780 | 780 | 39,000 | 780 |
| 1992-12-16 | 805 | 805 | 791 | 791 | 47,000 | 791 |
| 1992-12-15 | 801 | 810 | 791 | 810 | 36,000 | 810 |
| 1992-12-14 | 791 | 791 | 791 | 791 | 93,000 | 791 |
| 1992-12-11 | 756 | 780 | 755 | 780 | 58,000 | 780 |
| 1992-12-10 | 760 | 763 | 755 | 755 | 80,000 | 755 |
| 1992-12-09 | 755 | 760 | 750 | 750 | 34,000 | 750 |
| 1992-12-08 | 760 | 760 | 757 | 760 | 93,000 | 760 |
| 1992-12-07 | 765 | 765 | 755 | 755 | 9,000 | 755 |
| 1992-12-04 | 774 | 777 | 745 | 745 | 30,000 | 745 |
| 1992-12-03 | 800 | 800 | 784 | 784 | 18,000 | 784 |
| 1992-12-01 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1992-11-30 | 825 | 840 | 824 | 840 | 66,000 | 840 |
| 1992-11-27 | 840 | 840 | 830 | 830 | 28,000 | 830 |
| 1992-11-26 | 845 | 850 | 845 | 845 | 24,000 | 845 |
| 1992-11-25 | 825 | 850 | 825 | 850 | 86,000 | 850 |
| 1992-11-24 | 820 | 831 | 820 | 830 | 135,000 | 830 |
| 1992-11-20 | 825 | 825 | 800 | 825 | 15,000 | 825 |
| 1992-11-19 | 800 | 830 | 799 | 830 | 45,000 | 830 |
| 1992-11-18 | 768 | 768 | 760 | 768 | 24,000 | 768 |
| 1992-11-17 | 800 | 800 | 780 | 780 | 33,000 | 780 |
| 1992-11-16 | 807 | 807 | 800 | 800 | 13,000 | 800 |
| 1992-11-13 | 810 | 810 | 797 | 797 | 25,000 | 797 |
| 1992-11-12 | 801 | 801 | 793 | 801 | 9,000 | 801 |
| 1992-11-11 | 809 | 809 | 801 | 801 | 12,000 | 801 |
| 1992-11-10 | 837 | 837 | 809 | 809 | 34,000 | 809 |
| 1992-11-06 | 879 | 879 | 867 | 867 | 20,000 | 867 |
| 1992-11-05 | 872 | 880 | 872 | 872 | 59,000 | 872 |
| 1992-11-04 | 855 | 870 | 855 | 870 | 29,000 | 870 |
| 1992-11-02 | 851 | 855 | 847 | 855 | 7,000 | 855 |
| 1992-10-30 | 870 | 870 | 857 | 857 | 33,000 | 857 |
| 1992-10-29 | 875 | 875 | 860 | 860 | 49,000 | 860 |
| 1992-10-28 | 851 | 856 | 851 | 855 | 25,000 | 855 |
| 1992-10-27 | 859 | 860 | 852 | 860 | 16,000 | 860 |
| 1992-10-26 | 860 | 860 | 849 | 849 | 14,000 | 849 |
| 1992-10-23 | 856 | 860 | 856 | 860 | 23,000 | 860 |
| 1992-10-22 | 846 | 846 | 846 | 846 | 16,000 | 846 |
| 1992-10-21 | 845 | 846 | 844 | 846 | 48,000 | 846 |
| 1992-10-20 | 844 | 849 | 844 | 844 | 6,000 | 844 |
| 1992-10-19 | 854 | 860 | 844 | 844 | 13,000 | 844 |
| 1992-10-16 | 844 | 845 | 844 | 844 | 41,000 | 844 |
| 1992-10-15 | 860 | 860 | 854 | 854 | 39,000 | 854 |
| 1992-10-14 | 840 | 850 | 840 | 844 | 6,000 | 844 |
| 1992-10-13 | 840 | 840 | 830 | 840 | 6,000 | 840 |
| 1992-10-12 | 845 | 845 | 830 | 840 | 9,000 | 840 |
| 1992-10-09 | 860 | 860 | 845 | 845 | 24,000 | 845 |
| 1992-10-08 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1992-10-07 | 865 | 865 | 840 | 840 | 15,000 | 840 |
| 1992-10-06 | 860 | 860 | 840 | 850 | 18,000 | 850 |
| 1992-10-05 | 845 | 845 | 840 | 840 | 49,000 | 840 |
| 1992-10-02 | 861 | 861 | 850 | 850 | 24,000 | 850 |
| 1992-10-01 | 875 | 875 | 872 | 872 | 7,000 | 872 |
| 1992-09-30 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1992-09-29 | 840 | 850 | 840 | 850 | 47,000 | 850 |
| 1992-09-28 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1992-09-25 | 813 | 830 | 813 | 830 | 6,000 | 830 |
| 1992-09-24 | 833 | 833 | 813 | 813 | 24,000 | 813 |
| 1992-09-22 | 815 | 815 | 813 | 813 | 5,000 | 813 |
| 1992-09-21 | 819 | 819 | 809 | 809 | 18,000 | 809 |
| 1992-09-18 | 809 | 809 | 809 | 809 | 40,000 | 809 |
| 1992-09-17 | 843 | 860 | 843 | 849 | 89,000 | 849 |
| 1992-09-16 | 880 | 880 | 860 | 860 | 23,000 | 860 |
| 1992-09-14 | 905 | 905 | 870 | 870 | 77,000 | 870 |
| 1992-09-11 | 940 | 940 | 909 | 909 | 59,000 | 909 |
| 1992-09-10 | 940 | 940 | 940 | 940 | 50,000 | 940 |
| 1992-09-09 | 930 | 930 | 920 | 930 | 45,000 | 930 |
| 1992-09-08 | 930 | 930 | 925 | 930 | 33,000 | 930 |
| 1992-09-07 | 920 | 938 | 920 | 938 | 47,000 | 938 |
| 1992-09-04 | 880 | 930 | 880 | 900 | 34,000 | 900 |
| 1992-09-03 | 889 | 889 | 877 | 880 | 27,000 | 880 |
| 1992-09-02 | 900 | 900 | 880 | 880 | 44,000 | 880 |
| 1992-09-01 | 880 | 889 | 876 | 876 | 76,000 | 876 |
| 1992-08-31 | 859 | 859 | 859 | 859 | 53,000 | 859 |
| 1992-08-28 | 814 | 839 | 810 | 839 | 58,000 | 839 |
| 1992-08-27 | 763 | 794 | 763 | 794 | 23,000 | 794 |
| 1992-08-26 | 765 | 765 | 759 | 759 | 9,000 | 759 |
| 1992-08-25 | 765 | 765 | 755 | 755 | 32,000 | 755 |
| 1992-08-24 | 755 | 755 | 755 | 755 | 16,000 | 755 |
| 1992-08-21 | 722 | 752 | 721 | 752 | 31,000 | 752 |
| 1992-08-20 | 670 | 703 | 670 | 702 | 150,000 | 702 |
| 1992-08-19 | 699 | 699 | 670 | 670 | 35,000 | 670 |
| 1992-08-18 | 680 | 680 | 680 | 680 | 27,000 | 680 |
| 1992-08-17 | 710 | 710 | 680 | 680 | 34,000 | 680 |
| 1992-08-14 | 669 | 670 | 669 | 670 | 4,000 | 670 |
| 1992-08-13 | 708 | 709 | 700 | 700 | 5,000 | 700 |
| 1992-08-12 | 752 | 752 | 752 | 752 | 11,000 | 752 |
| 1992-08-11 | 763 | 763 | 762 | 762 | 5,000 | 762 |
| 1992-08-10 | 774 | 774 | 774 | 774 | 37,000 | 774 |
| 1992-08-07 | 774 | 774 | 764 | 764 | 20,000 | 764 |
| 1992-08-06 | 765 | 765 | 760 | 764 | 108,000 | 764 |
| 1992-08-05 | 757 | 757 | 756 | 756 | 20,000 | 756 |
| 1992-08-04 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 1992-08-03 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-07-31 | 751 | 759 | 750 | 750 | 49,000 | 750 |
| 1992-07-30 | 750 | 760 | 750 | 750 | 48,000 | 750 |
| 1992-07-29 | 789 | 789 | 740 | 740 | 85,000 | 740 |
| 1992-07-28 | 806 | 806 | 777 | 777 | 74,000 | 777 |
| 1992-07-27 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 1992-07-24 | 825 | 825 | 805 | 805 | 17,000 | 805 |
| 1992-07-23 | 840 | 840 | 820 | 820 | 11,000 | 820 |
| 1992-07-22 | 830 | 830 | 829 | 830 | 89,000 | 830 |
| 1992-07-21 | 832 | 832 | 825 | 830 | 14,000 | 830 |
| 1992-07-20 | 841 | 842 | 830 | 842 | 26,000 | 842 |
| 1992-07-17 | 850 | 850 | 841 | 841 | 13,000 | 841 |
| 1992-07-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1992-07-15 | 851 | 859 | 851 | 851 | 56,000 | 851 |
| 1992-07-14 | 865 | 865 | 847 | 847 | 37,000 | 847 |
| 1992-07-13 | 845 | 870 | 845 | 865 | 16,000 | 865 |
| 1992-07-10 | 849 | 849 | 840 | 845 | 124,000 | 845 |
| 1992-07-09 | 830 | 830 | 829 | 829 | 16,000 | 829 |
| 1992-07-08 | 838 | 838 | 821 | 830 | 35,000 | 830 |
| 1992-07-07 | 830 | 831 | 830 | 830 | 38,000 | 830 |
| 1992-07-06 | 850 | 850 | 830 | 849 | 81,000 | 849 |
| 1992-07-03 | 850 | 850 | 850 | 850 | 29,000 | 850 |
| 1992-07-02 | 830 | 840 | 830 | 840 | 32,000 | 840 |
| 1992-07-01 | 820 | 820 | 820 | 820 | 26,000 | 820 |
| 1992-06-29 | 900 | 900 | 880 | 880 | 29,000 | 880 |
| 1992-06-26 | 910 | 910 | 890 | 890 | 111,000 | 890 |
| 1992-06-25 | 902 | 905 | 900 | 901 | 93,000 | 901 |
| 1992-06-24 | 910 | 910 | 902 | 902 | 17,000 | 902 |
| 1992-06-23 | 910 | 910 | 906 | 910 | 18,000 | 910 |
| 1992-06-22 | 904 | 905 | 904 | 905 | 16,000 | 905 |
| 1992-06-19 | 905 | 905 | 901 | 905 | 30,000 | 905 |
| 1992-06-18 | 915 | 915 | 901 | 901 | 37,000 | 901 |
| 1992-06-17 | 915 | 915 | 915 | 915 | 11,000 | 915 |
| 1992-06-16 | 915 | 915 | 915 | 915 | 11,000 | 915 |
| 1992-06-15 | 901 | 902 | 901 | 901 | 16,000 | 901 |
| 1992-06-12 | 940 | 940 | 901 | 901 | 92,000 | 901 |
| 1992-06-11 | 935 | 935 | 926 | 926 | 15,000 | 926 |
| 1992-06-10 | 950 | 950 | 935 | 935 | 36,000 | 935 |
| 1992-06-09 | 925 | 935 | 925 | 935 | 28,000 | 935 |
| 1992-06-08 | 925 | 926 | 925 | 925 | 31,000 | 925 |
| 1992-06-05 | 925 | 935 | 925 | 935 | 16,000 | 935 |
| 1992-06-04 | 936 | 936 | 925 | 925 | 18,000 | 925 |
| 1992-06-03 | 926 | 930 | 922 | 926 | 102,000 | 926 |
| 1992-06-02 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1992-06-01 | 949 | 949 | 925 | 925 | 81,000 | 925 |
| 1992-05-29 | 949 | 949 | 940 | 940 | 68,000 | 940 |
| 1992-05-28 | 940 | 944 | 940 | 940 | 42,000 | 940 |
| 1992-05-27 | 941 | 950 | 925 | 930 | 258,000 | 930 |
| 1992-05-26 | 948 | 949 | 941 | 941 | 108,000 | 941 |
| 1992-05-25 | 931 | 949 | 931 | 941 | 26,000 | 941 |
| 1992-05-22 | 925 | 930 | 921 | 927 | 78,000 | 927 |
| 1992-05-21 | 917 | 930 | 914 | 930 | 91,000 | 930 |
| 1992-05-20 | 895 | 905 | 895 | 900 | 50,000 | 900 |
| 1992-05-19 | 872 | 875 | 861 | 875 | 103,000 | 875 |
| 1992-05-18 | 870 | 870 | 860 | 869 | 20,000 | 869 |
| 1992-05-15 | 904 | 904 | 895 | 895 | 99,000 | 895 |
| 1992-05-14 | 905 | 905 | 900 | 900 | 84,000 | 900 |
| 1992-05-13 | 914 | 914 | 901 | 905 | 112,000 | 905 |
| 1992-05-12 | 870 | 909 | 870 | 900 | 127,000 | 900 |
| 1992-05-11 | 843 | 860 | 843 | 850 | 113,000 | 850 |
| 1992-05-08 | 815 | 840 | 815 | 833 | 223,000 | 833 |
| 1992-05-07 | 810 | 820 | 805 | 820 | 82,000 | 820 |
| 1992-05-06 | 776 | 810 | 776 | 810 | 58,000 | 810 |
| 1992-05-01 | 780 | 786 | 780 | 786 | 21,000 | 786 |
| 1992-04-30 | 800 | 810 | 780 | 780 | 120,000 | 780 |
| 1992-04-28 | 760 | 780 | 760 | 780 | 71,000 | 780 |
| 1992-04-27 | 800 | 800 | 770 | 770 | 89,000 | 770 |
| 1992-04-24 | 815 | 815 | 799 | 799 | 84,000 | 799 |
| 1992-04-23 | 804 | 819 | 803 | 819 | 29,000 | 819 |
| 1992-04-22 | 806 | 815 | 805 | 810 | 10,000 | 810 |
| 1992-04-21 | 820 | 820 | 802 | 805 | 5,000 | 805 |
| 1992-04-20 | 830 | 832 | 830 | 830 | 54,000 | 830 |
| 1992-04-17 | 835 | 840 | 829 | 830 | 105,000 | 830 |
| 1992-04-16 | 845 | 845 | 835 | 835 | 59,000 | 835 |
| 1992-04-15 | 840 | 845 | 835 | 835 | 62,000 | 835 |
| 1992-04-14 | 800 | 815 | 780 | 810 | 63,000 | 810 |
| 1992-04-13 | 830 | 830 | 811 | 811 | 13,000 | 811 |
| 1992-04-10 | 830 | 835 | 811 | 811 | 65,000 | 811 |
| 1992-04-09 | 810 | 810 | 800 | 810 | 44,000 | 810 |
| 1992-04-08 | 850 | 850 | 801 | 801 | 23,000 | 801 |
| 1992-04-07 | 851 | 851 | 850 | 850 | 20,000 | 850 |
| 1992-04-06 | 855 | 860 | 850 | 860 | 11,000 | 860 |
| 1992-04-03 | 850 | 851 | 830 | 850 | 170,000 | 850 |
| 1992-04-02 | 879 | 886 | 831 | 843 | 28,000 | 843 |
| 1992-04-01 | 900 | 910 | 887 | 888 | 63,000 | 888 |
| 1992-03-31 | 920 | 930 | 900 | 900 | 133,000 | 900 |
| 1992-03-30 | 920 | 920 | 920 | 920 | 37,000 | 920 |
| 1992-03-27 | 920 | 928 | 910 | 910 | 110,000 | 910 |
| 1992-03-26 | 920 | 926 | 903 | 903 | 43,000 | 903 |
| 1992-03-25 | 929 | 930 | 905 | 910 | 40,000 | 910 |
| 1992-03-24 | 951 | 953 | 930 | 930 | 38,000 | 930 |
| 1992-03-23 | 960 | 960 | 940 | 940 | 31,000 | 940 |
| 1992-03-19 | 940 | 950 | 930 | 940 | 120,000 | 940 |
| 1992-03-18 | 980 | 980 | 940 | 940 | 115,000 | 940 |
| 1992-03-17 | 980 | 990 | 979 | 980 | 27,000 | 980 |
| 1992-03-16 | 1,000 | 1,030 | 990 | 1,030 | 23,000 | 1,030 |
| 1992-03-13 | 981 | 990 | 980 | 980 | 27,000 | 980 |
| 1992-03-12 | 980 | 990 | 980 | 990 | 17,000 | 990 |
| 1992-03-11 | 990 | 1,000 | 990 | 1,000 | 86,000 | 1,000 |
| 1992-03-10 | 1,030 | 1,030 | 995 | 995 | 18,000 | 995 |
| 1992-03-09 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 1,000 |
| 1992-03-06 | 1,020 | 1,020 | 990 | 1,000 | 204,000 | 1,000 |
| 1992-03-05 | 1,010 | 1,030 | 1,010 | 1,010 | 85,000 | 1,010 |
| 1992-03-04 | 1,050 | 1,050 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1992-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 33,000 | 1,050 |
| 1992-03-02 | 1,070 | 1,100 | 1,050 | 1,050 | 31,000 | 1,050 |
| 1992-02-28 | 1,040 | 1,070 | 1,040 | 1,050 | 26,000 | 1,050 |
| 1992-02-27 | 1,040 | 1,060 | 1,020 | 1,040 | 40,000 | 1,040 |
| 1992-02-26 | 1,010 | 1,050 | 1,010 | 1,040 | 24,000 | 1,040 |
| 1992-02-25 | 1,010 | 1,030 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1992-02-24 | 1,040 | 1,040 | 1,010 | 1,010 | 31,000 | 1,010 |
| 1992-02-21 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1992-02-20 | 1,000 | 1,020 | 1,000 | 1,010 | 72,000 | 1,010 |
| 1992-02-19 | 1,030 | 1,030 | 1,000 | 1,000 | 119,000 | 1,000 |
| 1992-02-18 | 1,030 | 1,040 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1992-02-17 | 1,080 | 1,080 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1992-02-14 | 1,060 | 1,070 | 1,050 | 1,050 | 99,000 | 1,050 |
| 1992-02-13 | 1,060 | 1,080 | 1,060 | 1,070 | 29,000 | 1,070 |
| 1992-02-12 | 1,090 | 1,090 | 1,060 | 1,060 | 27,000 | 1,060 |
| 1992-02-10 | 1,100 | 1,100 | 1,080 | 1,100 | 36,000 | 1,100 |
| 1992-02-07 | 1,100 | 1,100 | 1,080 | 1,080 | 42,000 | 1,080 |
| 1992-02-06 | 1,080 | 1,100 | 1,080 | 1,100 | 29,000 | 1,100 |
| 1992-02-05 | 1,100 | 1,100 | 1,060 | 1,060 | 38,000 | 1,060 |
| 1992-02-04 | 1,100 | 1,100 | 1,080 | 1,090 | 23,000 | 1,090 |
| 1992-02-03 | 1,160 | 1,160 | 1,110 | 1,110 | 45,000 | 1,110 |
| 1992-01-31 | 1,130 | 1,160 | 1,130 | 1,160 | 39,000 | 1,160 |
| 1992-01-30 | 1,130 | 1,130 | 1,110 | 1,130 | 97,000 | 1,130 |
| 1992-01-29 | 1,070 | 1,130 | 1,070 | 1,130 | 102,000 | 1,130 |
| 1992-01-28 | 1,060 | 1,070 | 1,060 | 1,070 | 94,000 | 1,070 |
| 1992-01-27 | 1,070 | 1,070 | 1,050 | 1,050 | 198,000 | 1,050 |
| 1992-01-24 | 1,070 | 1,080 | 1,070 | 1,070 | 99,000 | 1,070 |
| 1992-01-23 | 1,080 | 1,080 | 1,050 | 1,070 | 145,000 | 1,070 |
| 1992-01-22 | 1,030 | 1,070 | 1,010 | 1,060 | 145,000 | 1,060 |
| 1992-01-21 | 1,060 | 1,060 | 1,000 | 1,000 | 76,000 | 1,000 |
| 1992-01-20 | 1,050 | 1,070 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1992-01-17 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1992-01-16 | 1,120 | 1,120 | 1,100 | 1,100 | 23,000 | 1,100 |
| 1992-01-14 | 1,150 | 1,150 | 1,100 | 1,100 | 34,000 | 1,100 |
| 1992-01-13 | 1,160 | 1,160 | 1,100 | 1,110 | 38,000 | 1,110 |
| 1992-01-10 | 1,200 | 1,200 | 1,170 | 1,170 | 52,000 | 1,170 |
| 1992-01-09 | 1,180 | 1,180 | 1,180 | 1,180 | 49,000 | 1,180 |
| 1992-01-08 | 1,210 | 1,210 | 1,180 | 1,180 | 35,000 | 1,180 |
| 1992-01-07 | 1,250 | 1,250 | 1,190 | 1,200 | 20,000 | 1,200 |
| 1992-01-06 | 1,220 | 1,230 | 1,220 | 1,230 | 12,000 | 1,230 |
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
