7994 (株)オカムラ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 765 | 770 | 765 | 770 | 64,000 | 770 |
| 1993-12-29 | 761 | 795 | 760 | 765 | 53,000 | 765 |
| 1993-12-28 | 740 | 760 | 740 | 760 | 163,000 | 760 |
| 1993-12-27 | 730 | 740 | 721 | 724 | 54,000 | 724 |
| 1993-12-24 | 770 | 770 | 755 | 760 | 60,000 | 760 |
| 1993-12-22 | 778 | 779 | 760 | 760 | 47,000 | 760 |
| 1993-12-21 | 780 | 780 | 746 | 746 | 20,000 | 746 |
| 1993-12-20 | 787 | 787 | 770 | 770 | 31,000 | 770 |
| 1993-12-17 | 800 | 800 | 777 | 777 | 41,000 | 777 |
| 1993-12-16 | 788 | 788 | 781 | 782 | 17,000 | 782 |
| 1993-12-15 | 799 | 799 | 788 | 788 | 40,000 | 788 |
| 1993-12-14 | 764 | 765 | 764 | 764 | 63,000 | 764 |
| 1993-12-13 | 758 | 758 | 758 | 758 | 50,000 | 758 |
| 1993-12-10 | 758 | 758 | 750 | 758 | 87,000 | 758 |
| 1993-12-09 | 717 | 738 | 717 | 738 | 16,000 | 738 |
| 1993-12-08 | 725 | 730 | 705 | 706 | 102,000 | 706 |
| 1993-12-07 | 760 | 769 | 721 | 725 | 65,000 | 725 |
| 1993-12-06 | 772 | 772 | 768 | 769 | 51,000 | 769 |
| 1993-12-03 | 779 | 784 | 770 | 779 | 108,000 | 779 |
| 1993-12-02 | 787 | 799 | 779 | 785 | 55,000 | 785 |
| 1993-12-01 | 756 | 781 | 756 | 777 | 86,000 | 777 |
| 1993-11-30 | 750 | 760 | 741 | 750 | 146,000 | 750 |
| 1993-11-29 | 730 | 740 | 708 | 740 | 294,000 | 740 |
| 1993-11-26 | 789 | 789 | 725 | 725 | 117,000 | 725 |
| 1993-11-25 | 800 | 801 | 790 | 799 | 344,000 | 799 |
| 1993-11-24 | 813 | 820 | 805 | 805 | 445,000 | 805 |
| 1993-11-22 | 818 | 822 | 815 | 819 | 81,000 | 819 |
| 1993-11-19 | 819 | 839 | 819 | 833 | 64,000 | 833 |
| 1993-11-18 | 830 | 830 | 825 | 825 | 91,000 | 825 |
| 1993-11-17 | 833 | 839 | 819 | 829 | 46,000 | 829 |
| 1993-11-16 | 830 | 844 | 829 | 830 | 169,000 | 830 |
| 1993-11-15 | 835 | 839 | 829 | 839 | 132,000 | 839 |
| 1993-11-12 | 821 | 843 | 819 | 843 | 276,000 | 843 |
| 1993-11-11 | 826 | 830 | 811 | 811 | 131,000 | 811 |
| 1993-11-10 | 820 | 831 | 810 | 826 | 104,000 | 826 |
| 1993-11-09 | 835 | 837 | 825 | 826 | 128,000 | 826 |
| 1993-11-08 | 820 | 835 | 819 | 834 | 124,000 | 834 |
| 1993-11-05 | 820 | 823 | 810 | 820 | 143,000 | 820 |
| 1993-11-04 | 831 | 836 | 820 | 820 | 95,000 | 820 |
| 1993-11-02 | 829 | 834 | 825 | 834 | 79,000 | 834 |
| 1993-11-01 | 817 | 834 | 817 | 834 | 207,000 | 834 |
| 1993-10-29 | 812 | 820 | 811 | 820 | 92,000 | 820 |
| 1993-10-28 | 803 | 803 | 802 | 802 | 13,000 | 802 |
| 1993-10-27 | 793 | 805 | 792 | 793 | 86,000 | 793 |
| 1993-10-26 | 805 | 805 | 790 | 790 | 77,000 | 790 |
| 1993-10-25 | 834 | 834 | 816 | 825 | 131,000 | 825 |
| 1993-10-22 | 836 | 845 | 834 | 845 | 94,000 | 845 |
| 1993-10-21 | 840 | 840 | 834 | 835 | 40,000 | 835 |
| 1993-10-20 | 834 | 834 | 825 | 834 | 22,000 | 834 |
| 1993-10-19 | 825 | 825 | 824 | 824 | 38,000 | 824 |
| 1993-10-18 | 825 | 842 | 825 | 825 | 59,000 | 825 |
| 1993-10-15 | 844 | 845 | 840 | 841 | 139,000 | 841 |
| 1993-10-14 | 821 | 825 | 820 | 820 | 74,000 | 820 |
| 1993-10-13 | 825 | 825 | 811 | 811 | 48,000 | 811 |
| 1993-10-12 | 845 | 845 | 830 | 830 | 169,000 | 830 |
| 1993-10-08 | 819 | 819 | 815 | 815 | 85,000 | 815 |
| 1993-10-07 | 819 | 819 | 810 | 810 | 47,000 | 810 |
| 1993-10-06 | 785 | 815 | 785 | 815 | 178,000 | 815 |
| 1993-10-05 | 815 | 815 | 785 | 785 | 32,000 | 785 |
| 1993-10-04 | 815 | 820 | 805 | 805 | 19,000 | 805 |
| 1993-10-01 | 800 | 800 | 795 | 795 | 52,000 | 795 |
| 1993-09-30 | 795 | 796 | 780 | 780 | 65,000 | 780 |
| 1993-09-29 | 780 | 785 | 780 | 785 | 34,000 | 785 |
| 1993-09-28 | 780 | 780 | 779 | 780 | 60,000 | 780 |
| 1993-09-27 | 804 | 804 | 780 | 780 | 18,000 | 780 |
| 1993-09-24 | 809 | 809 | 805 | 805 | 27,000 | 805 |
| 1993-09-22 | 819 | 829 | 815 | 829 | 39,000 | 829 |
| 1993-09-21 | 820 | 820 | 818 | 819 | 70,000 | 819 |
| 1993-09-20 | 820 | 820 | 810 | 810 | 20,000 | 810 |
| 1993-09-17 | 823 | 823 | 810 | 810 | 90,000 | 810 |
| 1993-09-16 | 824 | 824 | 816 | 816 | 55,000 | 816 |
| 1993-09-14 | 825 | 838 | 816 | 816 | 58,000 | 816 |
| 1993-09-13 | 825 | 830 | 820 | 829 | 80,000 | 829 |
| 1993-09-10 | 829 | 829 | 820 | 825 | 82,000 | 825 |
| 1993-09-09 | 829 | 829 | 829 | 829 | 48,000 | 829 |
| 1993-09-08 | 820 | 830 | 805 | 830 | 28,000 | 830 |
| 1993-09-07 | 837 | 837 | 830 | 830 | 15,000 | 830 |
| 1993-09-06 | 845 | 845 | 840 | 840 | 32,000 | 840 |
| 1993-09-03 | 830 | 830 | 825 | 825 | 49,000 | 825 |
| 1993-09-02 | 833 | 833 | 829 | 830 | 63,000 | 830 |
| 1993-09-01 | 824 | 833 | 823 | 833 | 36,000 | 833 |
| 1993-08-31 | 826 | 827 | 825 | 827 | 32,000 | 827 |
| 1993-08-30 | 818 | 829 | 808 | 827 | 54,000 | 827 |
| 1993-08-27 | 807 | 807 | 800 | 800 | 24,000 | 800 |
| 1993-08-26 | 788 | 788 | 787 | 787 | 13,000 | 787 |
| 1993-08-25 | 787 | 787 | 787 | 787 | 15,000 | 787 |
| 1993-08-24 | 785 | 794 | 780 | 784 | 54,000 | 784 |
| 1993-08-23 | 809 | 809 | 790 | 790 | 21,000 | 790 |
| 1993-08-20 | 815 | 815 | 799 | 799 | 43,000 | 799 |
| 1993-08-19 | 807 | 810 | 805 | 805 | 13,000 | 805 |
| 1993-08-18 | 824 | 824 | 805 | 806 | 29,000 | 806 |
| 1993-08-17 | 825 | 825 | 815 | 815 | 37,000 | 815 |
| 1993-08-16 | 829 | 829 | 819 | 829 | 29,000 | 829 |
| 1993-08-13 | 822 | 822 | 818 | 819 | 27,000 | 819 |
| 1993-08-12 | 811 | 830 | 811 | 812 | 129,000 | 812 |
| 1993-08-11 | 805 | 820 | 804 | 810 | 314,000 | 810 |
| 1993-08-10 | 814 | 814 | 805 | 805 | 41,000 | 805 |
| 1993-08-09 | 831 | 831 | 815 | 815 | 45,000 | 815 |
| 1993-08-06 | 805 | 830 | 805 | 829 | 80,000 | 829 |
| 1993-08-05 | 827 | 829 | 817 | 829 | 97,000 | 829 |
| 1993-08-04 | 820 | 830 | 820 | 829 | 42,000 | 829 |
| 1993-08-03 | 835 | 835 | 830 | 830 | 29,000 | 830 |
| 1993-08-02 | 835 | 839 | 835 | 835 | 34,000 | 835 |
| 1993-07-30 | 832 | 835 | 832 | 835 | 28,000 | 835 |
| 1993-07-29 | 800 | 800 | 794 | 800 | 103,000 | 800 |
| 1993-07-28 | 801 | 809 | 800 | 800 | 83,000 | 800 |
| 1993-07-27 | 797 | 801 | 791 | 791 | 8,000 | 791 |
| 1993-07-26 | 796 | 814 | 796 | 814 | 14,000 | 814 |
| 1993-07-23 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1993-07-22 | 794 | 801 | 790 | 800 | 34,000 | 800 |
| 1993-07-21 | 801 | 801 | 795 | 796 | 25,000 | 796 |
| 1993-07-20 | 825 | 825 | 800 | 801 | 24,000 | 801 |
| 1993-07-19 | 840 | 840 | 815 | 815 | 7,000 | 815 |
| 1993-07-16 | 825 | 833 | 825 | 830 | 72,000 | 830 |
| 1993-07-15 | 806 | 810 | 806 | 807 | 20,000 | 807 |
| 1993-07-14 | 827 | 827 | 825 | 825 | 20,000 | 825 |
| 1993-07-13 | 782 | 783 | 781 | 783 | 39,000 | 783 |
| 1993-07-12 | 805 | 806 | 780 | 780 | 47,000 | 780 |
| 1993-07-09 | 801 | 801 | 800 | 800 | 93,000 | 800 |
| 1993-07-08 | 781 | 791 | 781 | 791 | 30,000 | 791 |
| 1993-07-07 | 795 | 795 | 790 | 791 | 44,000 | 791 |
| 1993-07-06 | 795 | 803 | 795 | 803 | 30,000 | 803 |
| 1993-07-05 | 829 | 829 | 795 | 795 | 34,000 | 795 |
| 1993-07-02 | 859 | 859 | 829 | 829 | 68,000 | 829 |
| 1993-07-01 | 840 | 850 | 840 | 849 | 31,000 | 849 |
| 1993-06-30 | 830 | 830 | 811 | 811 | 79,000 | 811 |
| 1993-06-29 | 845 | 845 | 830 | 830 | 29,000 | 830 |
| 1993-06-28 | 810 | 850 | 810 | 850 | 141,000 | 850 |
| 1993-06-25 | 810 | 811 | 810 | 810 | 32,000 | 810 |
| 1993-06-24 | 809 | 820 | 805 | 810 | 81,000 | 810 |
| 1993-06-23 | 820 | 823 | 796 | 799 | 81,000 | 799 |
| 1993-06-22 | 780 | 825 | 780 | 825 | 48,000 | 825 |
| 1993-06-21 | 812 | 812 | 760 | 760 | 43,000 | 760 |
| 1993-06-18 | 841 | 841 | 811 | 825 | 75,000 | 825 |
| 1993-06-17 | 850 | 850 | 820 | 850 | 53,000 | 850 |
| 1993-06-16 | 850 | 860 | 850 | 860 | 47,000 | 860 |
| 1993-06-15 | 917 | 917 | 890 | 900 | 182,000 | 900 |
| 1993-06-14 | 912 | 913 | 910 | 912 | 134,000 | 912 |
| 1993-06-11 | 898 | 909 | 895 | 902 | 165,000 | 902 |
| 1993-06-10 | 920 | 920 | 906 | 908 | 78,000 | 908 |
| 1993-06-08 | 938 | 941 | 920 | 920 | 82,000 | 920 |
| 1993-06-07 | 968 | 968 | 941 | 941 | 253,000 | 941 |
| 1993-06-04 | 894 | 961 | 894 | 958 | 530,000 | 958 |
| 1993-06-03 | 872 | 890 | 871 | 890 | 122,000 | 890 |
| 1993-06-02 | 850 | 890 | 850 | 875 | 131,000 | 875 |
| 1993-06-01 | 870 | 870 | 850 | 851 | 26,000 | 851 |
| 1993-05-31 | 896 | 897 | 870 | 870 | 142,000 | 870 |
| 1993-05-28 | 875 | 886 | 874 | 886 | 159,000 | 886 |
| 1993-05-27 | 870 | 879 | 870 | 870 | 135,000 | 870 |
| 1993-05-26 | 840 | 870 | 838 | 854 | 188,000 | 854 |
| 1993-05-25 | 830 | 849 | 830 | 849 | 244,000 | 849 |
| 1993-05-24 | 810 | 835 | 807 | 830 | 135,000 | 830 |
| 1993-05-21 | 785 | 808 | 781 | 807 | 82,000 | 807 |
| 1993-05-20 | 791 | 791 | 782 | 782 | 77,000 | 782 |
| 1993-05-19 | 790 | 790 | 781 | 781 | 26,000 | 781 |
| 1993-05-18 | 795 | 795 | 790 | 790 | 47,000 | 790 |
| 1993-05-17 | 800 | 800 | 795 | 795 | 94,000 | 795 |
| 1993-05-14 | 800 | 800 | 790 | 800 | 92,000 | 800 |
| 1993-05-13 | 785 | 805 | 785 | 800 | 168,000 | 800 |
| 1993-05-12 | 802 | 807 | 790 | 795 | 145,000 | 795 |
| 1993-05-11 | 805 | 805 | 800 | 800 | 130,000 | 800 |
| 1993-05-10 | 795 | 798 | 785 | 798 | 161,000 | 798 |
| 1993-05-07 | 765 | 785 | 765 | 775 | 129,000 | 775 |
| 1993-05-06 | 790 | 790 | 757 | 769 | 73,000 | 769 |
| 1993-04-30 | 780 | 800 | 780 | 800 | 76,000 | 800 |
| 1993-04-28 | 780 | 780 | 770 | 775 | 81,000 | 775 |
| 1993-04-27 | 735 | 770 | 735 | 770 | 20,000 | 770 |
| 1993-04-26 | 765 | 765 | 730 | 730 | 25,000 | 730 |
| 1993-04-23 | 760 | 770 | 750 | 755 | 104,000 | 755 |
| 1993-04-22 | 762 | 768 | 750 | 750 | 98,000 | 750 |
| 1993-04-21 | 785 | 785 | 755 | 762 | 142,000 | 762 |
| 1993-04-20 | 795 | 800 | 795 | 800 | 106,000 | 800 |
| 1993-04-19 | 790 | 795 | 785 | 795 | 74,000 | 795 |
| 1993-04-16 | 809 | 815 | 794 | 795 | 99,000 | 795 |
| 1993-04-15 | 785 | 794 | 772 | 794 | 98,000 | 794 |
| 1993-04-14 | 780 | 785 | 760 | 770 | 85,000 | 770 |
| 1993-04-13 | 777 | 780 | 766 | 780 | 15,000 | 780 |
| 1993-04-12 | 760 | 777 | 760 | 777 | 24,000 | 777 |
| 1993-04-09 | 780 | 782 | 767 | 771 | 72,000 | 771 |
| 1993-04-08 | 727 | 760 | 727 | 760 | 71,000 | 760 |
| 1993-04-07 | 724 | 740 | 721 | 727 | 69,000 | 727 |
| 1993-04-06 | 730 | 731 | 725 | 725 | 92,000 | 725 |
| 1993-04-05 | 740 | 746 | 721 | 731 | 105,000 | 731 |
| 1993-04-02 | 749 | 759 | 742 | 746 | 93,000 | 746 |
| 1993-04-01 | 742 | 754 | 740 | 754 | 93,000 | 754 |
| 1993-03-31 | 760 | 760 | 753 | 754 | 70,000 | 754 |
| 1993-03-30 | 784 | 784 | 754 | 754 | 42,000 | 754 |
| 1993-03-29 | 772 | 795 | 771 | 791 | 70,000 | 791 |
| 1993-03-26 | 770 | 782 | 770 | 771 | 56,000 | 771 |
| 1993-03-25 | 750 | 775 | 750 | 775 | 67,000 | 775 |
| 1993-03-24 | 770 | 770 | 759 | 770 | 111,000 | 770 |
| 1993-03-23 | 770 | 790 | 770 | 780 | 82,000 | 780 |
| 1993-03-22 | 760 | 770 | 760 | 770 | 38,000 | 770 |
| 1993-03-19 | 765 | 770 | 760 | 770 | 198,000 | 770 |
| 1993-03-18 | 750 | 769 | 750 | 760 | 125,000 | 760 |
| 1993-03-17 | 715 | 730 | 715 | 730 | 114,000 | 730 |
| 1993-03-16 | 700 | 715 | 700 | 715 | 117,000 | 715 |
| 1993-03-15 | 684 | 690 | 681 | 690 | 144,000 | 690 |
| 1993-03-12 | 667 | 684 | 667 | 684 | 164,000 | 684 |
| 1993-03-11 | 680 | 680 | 644 | 660 | 64,000 | 660 |
| 1993-03-10 | 695 | 695 | 685 | 685 | 78,000 | 685 |
| 1993-03-09 | 695 | 697 | 675 | 685 | 146,000 | 685 |
| 1993-03-08 | 666 | 685 | 666 | 685 | 88,000 | 685 |
| 1993-03-05 | 650 | 668 | 650 | 668 | 86,000 | 668 |
| 1993-03-04 | 650 | 650 | 640 | 650 | 45,000 | 650 |
| 1993-03-03 | 655 | 655 | 649 | 649 | 10,000 | 649 |
| 1993-03-02 | 651 | 655 | 650 | 655 | 9,000 | 655 |
| 1993-03-01 | 669 | 670 | 665 | 670 | 53,000 | 670 |
| 1993-02-26 | 640 | 651 | 640 | 651 | 13,000 | 651 |
| 1993-02-25 | 630 | 630 | 614 | 620 | 47,000 | 620 |
| 1993-02-24 | 641 | 643 | 630 | 630 | 29,000 | 630 |
| 1993-02-23 | 646 | 650 | 640 | 640 | 59,000 | 640 |
| 1993-02-22 | 641 | 650 | 640 | 645 | 43,000 | 645 |
| 1993-02-19 | 658 | 658 | 647 | 650 | 104,000 | 650 |
| 1993-02-18 | 662 | 662 | 652 | 660 | 76,000 | 660 |
| 1993-02-17 | 670 | 672 | 660 | 662 | 109,000 | 662 |
| 1993-02-16 | 684 | 684 | 672 | 672 | 44,000 | 672 |
| 1993-02-15 | 688 | 690 | 676 | 676 | 27,000 | 676 |
| 1993-02-12 | 690 | 690 | 688 | 688 | 8,000 | 688 |
| 1993-02-10 | 681 | 700 | 681 | 700 | 66,000 | 700 |
| 1993-02-09 | 701 | 701 | 671 | 671 | 42,000 | 671 |
| 1993-02-08 | 693 | 702 | 693 | 702 | 7,000 | 702 |
| 1993-02-05 | 699 | 702 | 688 | 693 | 47,000 | 693 |
| 1993-02-04 | 708 | 708 | 699 | 699 | 15,000 | 699 |
| 1993-02-03 | 721 | 721 | 693 | 698 | 35,000 | 698 |
| 1993-02-02 | 692 | 720 | 692 | 710 | 14,000 | 710 |
| 1993-02-01 | 705 | 705 | 690 | 700 | 57,000 | 700 |
| 1993-01-29 | 690 | 705 | 690 | 705 | 49,000 | 705 |
| 1993-01-28 | 670 | 670 | 661 | 670 | 52,000 | 670 |
| 1993-01-27 | 671 | 671 | 663 | 665 | 68,000 | 665 |
| 1993-01-26 | 679 | 679 | 660 | 665 | 32,000 | 665 |
| 1993-01-25 | 680 | 680 | 680 | 680 | 39,000 | 680 |
| 1993-01-22 | 700 | 700 | 680 | 680 | 28,000 | 680 |
| 1993-01-21 | 701 | 701 | 690 | 690 | 17,000 | 690 |
| 1993-01-20 | 711 | 711 | 700 | 700 | 9,000 | 700 |
| 1993-01-19 | 725 | 725 | 708 | 715 | 41,000 | 715 |
| 1993-01-18 | 729 | 729 | 718 | 718 | 45,000 | 718 |
| 1993-01-14 | 730 | 730 | 721 | 722 | 19,000 | 722 |
| 1993-01-13 | 743 | 743 | 730 | 730 | 20,000 | 730 |
| 1993-01-12 | 743 | 744 | 743 | 743 | 21,000 | 743 |
| 1993-01-11 | 760 | 770 | 753 | 753 | 40,000 | 753 |
| 1993-01-08 | 760 | 760 | 760 | 760 | 16,000 | 760 |
| 1993-01-07 | 760 | 765 | 760 | 760 | 30,000 | 760 |
| 1993-01-06 | 780 | 780 | 760 | 760 | 24,000 | 760 |
| 1993-01-05 | 780 | 780 | 765 | 780 | 8,000 | 780 |
| 1993-01-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
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
