7994 (株)オカムラ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 899 | 899 | 894 | 899 | 12,000 | 899 |
| 1994-12-29 | 880 | 880 | 880 | 880 | 48,000 | 880 |
| 1994-12-28 | 880 | 880 | 858 | 870 | 135,000 | 870 |
| 1994-12-27 | 880 | 880 | 880 | 880 | 46,000 | 880 |
| 1994-12-26 | 880 | 880 | 871 | 880 | 20,000 | 880 |
| 1994-12-22 | 860 | 880 | 857 | 880 | 60,000 | 880 |
| 1994-12-21 | 857 | 860 | 857 | 860 | 28,000 | 860 |
| 1994-12-20 | 840 | 860 | 840 | 860 | 83,000 | 860 |
| 1994-12-19 | 841 | 841 | 831 | 831 | 88,000 | 831 |
| 1994-12-16 | 830 | 830 | 830 | 830 | 20,000 | 830 |
| 1994-12-15 | 849 | 860 | 849 | 860 | 82,000 | 860 |
| 1994-12-14 | 821 | 822 | 821 | 822 | 8,000 | 822 |
| 1994-12-13 | 852 | 852 | 841 | 841 | 7,000 | 841 |
| 1994-12-12 | 853 | 876 | 842 | 842 | 94,000 | 842 |
| 1994-12-09 | 852 | 852 | 852 | 852 | 44,000 | 852 |
| 1994-12-08 | 875 | 875 | 872 | 872 | 18,000 | 872 |
| 1994-12-07 | 870 | 875 | 867 | 875 | 51,000 | 875 |
| 1994-12-06 | 862 | 870 | 862 | 870 | 14,000 | 870 |
| 1994-12-05 | 873 | 875 | 865 | 865 | 21,000 | 865 |
| 1994-12-02 | 874 | 874 | 870 | 873 | 15,000 | 873 |
| 1994-12-01 | 854 | 875 | 854 | 860 | 117,000 | 860 |
| 1994-11-30 | 845 | 854 | 845 | 854 | 17,000 | 854 |
| 1994-11-29 | 840 | 845 | 840 | 845 | 19,000 | 845 |
| 1994-11-28 | 855 | 855 | 840 | 840 | 15,000 | 840 |
| 1994-11-25 | 845 | 846 | 845 | 845 | 12,000 | 845 |
| 1994-11-24 | 865 | 874 | 862 | 871 | 40,000 | 871 |
| 1994-11-22 | 875 | 875 | 875 | 875 | 21,000 | 875 |
| 1994-11-21 | 900 | 905 | 889 | 889 | 16,000 | 889 |
| 1994-11-18 | 900 | 900 | 890 | 900 | 34,000 | 900 |
| 1994-11-17 | 890 | 910 | 885 | 910 | 45,000 | 910 |
| 1994-11-16 | 890 | 890 | 890 | 890 | 12,000 | 890 |
| 1994-11-15 | 890 | 890 | 890 | 890 | 22,000 | 890 |
| 1994-11-14 | 865 | 865 | 865 | 865 | 8,000 | 865 |
| 1994-11-11 | 850 | 880 | 850 | 870 | 57,000 | 870 |
| 1994-11-10 | 870 | 870 | 850 | 850 | 19,000 | 850 |
| 1994-11-09 | 878 | 878 | 870 | 870 | 46,000 | 870 |
| 1994-11-08 | 877 | 877 | 877 | 877 | 29,000 | 877 |
| 1994-11-07 | 879 | 880 | 875 | 875 | 16,000 | 875 |
| 1994-11-04 | 895 | 895 | 880 | 880 | 15,000 | 880 |
| 1994-11-02 | 900 | 903 | 895 | 895 | 53,000 | 895 |
| 1994-11-01 | 889 | 900 | 879 | 895 | 9,000 | 895 |
| 1994-10-31 | 881 | 895 | 881 | 894 | 43,000 | 894 |
| 1994-10-28 | 881 | 881 | 861 | 861 | 15,000 | 861 |
| 1994-10-27 | 858 | 861 | 858 | 861 | 12,000 | 861 |
| 1994-10-26 | 854 | 859 | 834 | 859 | 15,000 | 859 |
| 1994-10-25 | 849 | 859 | 848 | 859 | 14,000 | 859 |
| 1994-10-24 | 859 | 860 | 859 | 859 | 8,000 | 859 |
| 1994-10-21 | 848 | 859 | 848 | 859 | 23,000 | 859 |
| 1994-10-20 | 852 | 858 | 842 | 858 | 41,000 | 858 |
| 1994-10-19 | 870 | 870 | 852 | 852 | 17,000 | 852 |
| 1994-10-18 | 887 | 887 | 870 | 870 | 4,000 | 870 |
| 1994-10-17 | 892 | 892 | 881 | 888 | 49,000 | 888 |
| 1994-10-14 | 892 | 892 | 891 | 891 | 43,000 | 891 |
| 1994-10-13 | 868 | 892 | 868 | 892 | 11,000 | 892 |
| 1994-10-12 | 887 | 892 | 887 | 892 | 99,000 | 892 |
| 1994-10-11 | 889 | 889 | 889 | 889 | 34,000 | 889 |
| 1994-10-07 | 889 | 889 | 889 | 889 | 34,000 | 889 |
| 1994-10-06 | 889 | 889 | 889 | 889 | 38,000 | 889 |
| 1994-10-05 | 881 | 897 | 876 | 897 | 10,000 | 897 |
| 1994-10-04 | 900 | 900 | 890 | 900 | 18,000 | 900 |
| 1994-10-03 | 881 | 910 | 881 | 910 | 19,000 | 910 |
| 1994-09-30 | 855 | 865 | 855 | 865 | 8,000 | 865 |
| 1994-09-29 | 852 | 852 | 842 | 851 | 67,000 | 851 |
| 1994-09-28 | 852 | 852 | 826 | 842 | 37,000 | 842 |
| 1994-09-27 | 879 | 881 | 851 | 862 | 23,000 | 862 |
| 1994-09-26 | 905 | 905 | 878 | 881 | 20,000 | 881 |
| 1994-09-22 | 915 | 915 | 915 | 915 | 114,000 | 915 |
| 1994-09-21 | 870 | 895 | 870 | 895 | 56,000 | 895 |
| 1994-09-20 | 883 | 883 | 877 | 877 | 39,000 | 877 |
| 1994-09-19 | 884 | 889 | 876 | 886 | 22,000 | 886 |
| 1994-09-16 | 914 | 914 | 903 | 914 | 39,000 | 914 |
| 1994-09-14 | 915 | 915 | 904 | 904 | 19,000 | 904 |
| 1994-09-13 | 866 | 905 | 866 | 905 | 21,000 | 905 |
| 1994-09-12 | 866 | 877 | 866 | 866 | 8,000 | 866 |
| 1994-09-09 | 870 | 876 | 870 | 876 | 52,000 | 876 |
| 1994-09-08 | 892 | 898 | 877 | 879 | 40,000 | 879 |
| 1994-09-07 | 914 | 914 | 892 | 892 | 44,000 | 892 |
| 1994-09-06 | 915 | 915 | 908 | 915 | 66,000 | 915 |
| 1994-09-05 | 915 | 915 | 914 | 915 | 27,000 | 915 |
| 1994-09-02 | 915 | 915 | 915 | 915 | 9,000 | 915 |
| 1994-09-01 | 940 | 940 | 905 | 905 | 15,000 | 905 |
| 1994-08-31 | 921 | 940 | 921 | 940 | 62,000 | 940 |
| 1994-08-30 | 926 | 930 | 926 | 930 | 44,000 | 930 |
| 1994-08-29 | 915 | 930 | 915 | 929 | 67,000 | 929 |
| 1994-08-26 | 915 | 915 | 911 | 915 | 44,000 | 915 |
| 1994-08-25 | 915 | 915 | 915 | 915 | 67,000 | 915 |
| 1994-08-24 | 884 | 903 | 884 | 903 | 19,000 | 903 |
| 1994-08-23 | 894 | 895 | 885 | 885 | 16,000 | 885 |
| 1994-08-22 | 914 | 914 | 914 | 914 | 4,000 | 914 |
| 1994-08-19 | 915 | 915 | 911 | 915 | 44,000 | 915 |
| 1994-08-18 | 901 | 915 | 901 | 915 | 47,000 | 915 |
| 1994-08-17 | 915 | 915 | 901 | 901 | 18,000 | 901 |
| 1994-08-16 | 919 | 920 | 906 | 906 | 19,000 | 906 |
| 1994-08-15 | 910 | 920 | 907 | 920 | 45,000 | 920 |
| 1994-08-12 | 904 | 910 | 904 | 910 | 27,000 | 910 |
| 1994-08-11 | 906 | 910 | 900 | 910 | 29,000 | 910 |
| 1994-08-10 | 913 | 913 | 913 | 913 | 35,000 | 913 |
| 1994-08-09 | 928 | 933 | 928 | 933 | 16,000 | 933 |
| 1994-08-08 | 928 | 933 | 928 | 933 | 4,000 | 933 |
| 1994-08-05 | 948 | 948 | 935 | 938 | 14,000 | 938 |
| 1994-08-04 | 948 | 948 | 940 | 948 | 24,000 | 948 |
| 1994-08-03 | 955 | 955 | 950 | 950 | 26,000 | 950 |
| 1994-08-02 | 955 | 955 | 941 | 955 | 17,000 | 955 |
| 1994-08-01 | 955 | 955 | 945 | 945 | 27,000 | 945 |
| 1994-07-29 | 930 | 950 | 930 | 935 | 32,000 | 935 |
| 1994-07-28 | 930 | 931 | 920 | 920 | 47,000 | 920 |
| 1994-07-27 | 945 | 945 | 930 | 935 | 68,000 | 935 |
| 1994-07-26 | 944 | 944 | 940 | 943 | 11,000 | 943 |
| 1994-07-25 | 945 | 945 | 935 | 945 | 106,000 | 945 |
| 1994-07-22 | 961 | 968 | 945 | 945 | 45,000 | 945 |
| 1994-07-21 | 970 | 970 | 948 | 959 | 65,000 | 959 |
| 1994-07-20 | 969 | 979 | 968 | 968 | 70,000 | 968 |
| 1994-07-19 | 965 | 971 | 960 | 968 | 81,000 | 968 |
| 1994-07-18 | 969 | 970 | 950 | 965 | 94,000 | 965 |
| 1994-07-15 | 958 | 969 | 955 | 969 | 222,000 | 969 |
| 1994-07-14 | 935 | 940 | 930 | 938 | 21,000 | 938 |
| 1994-07-13 | 906 | 921 | 906 | 920 | 31,000 | 920 |
| 1994-07-12 | 905 | 906 | 905 | 905 | 23,000 | 905 |
| 1994-07-11 | 955 | 955 | 935 | 935 | 195,000 | 935 |
| 1994-07-08 | 925 | 958 | 925 | 950 | 240,000 | 950 |
| 1994-07-07 | 910 | 927 | 910 | 927 | 85,000 | 927 |
| 1994-07-06 | 890 | 919 | 890 | 905 | 97,000 | 905 |
| 1994-07-05 | 880 | 881 | 877 | 880 | 106,000 | 880 |
| 1994-07-04 | 885 | 887 | 880 | 880 | 61,000 | 880 |
| 1994-07-01 | 899 | 905 | 885 | 885 | 44,000 | 885 |
| 1994-06-30 | 899 | 899 | 897 | 899 | 61,000 | 899 |
| 1994-06-29 | 889 | 899 | 871 | 899 | 44,000 | 899 |
| 1994-06-28 | 899 | 899 | 899 | 899 | 20,000 | 899 |
| 1994-06-27 | 901 | 901 | 880 | 880 | 166,000 | 880 |
| 1994-06-24 | 891 | 904 | 890 | 901 | 310,000 | 901 |
| 1994-06-23 | 891 | 892 | 884 | 890 | 94,000 | 890 |
| 1994-06-22 | 862 | 881 | 855 | 881 | 98,000 | 881 |
| 1994-06-21 | 890 | 890 | 871 | 871 | 44,000 | 871 |
| 1994-06-20 | 903 | 903 | 880 | 880 | 91,000 | 880 |
| 1994-06-17 | 880 | 893 | 874 | 893 | 255,000 | 893 |
| 1994-06-16 | 874 | 877 | 872 | 877 | 143,000 | 877 |
| 1994-06-15 | 870 | 873 | 870 | 870 | 98,000 | 870 |
| 1994-06-14 | 865 | 870 | 862 | 870 | 78,000 | 870 |
| 1994-06-13 | 855 | 877 | 850 | 874 | 152,000 | 874 |
| 1994-06-10 | 841 | 851 | 841 | 850 | 170,000 | 850 |
| 1994-06-09 | 850 | 851 | 846 | 851 | 38,000 | 851 |
| 1994-06-08 | 827 | 850 | 827 | 848 | 97,000 | 848 |
| 1994-06-07 | 815 | 835 | 815 | 835 | 71,000 | 835 |
| 1994-06-06 | 811 | 825 | 811 | 825 | 59,000 | 825 |
| 1994-06-03 | 830 | 831 | 825 | 831 | 86,000 | 831 |
| 1994-06-02 | 835 | 835 | 825 | 835 | 227,000 | 835 |
| 1994-06-01 | 840 | 845 | 834 | 845 | 113,000 | 845 |
| 1994-05-31 | 850 | 858 | 847 | 850 | 173,000 | 850 |
| 1994-05-30 | 841 | 848 | 841 | 848 | 109,000 | 848 |
| 1994-05-27 | 828 | 838 | 828 | 837 | 169,000 | 837 |
| 1994-05-26 | 806 | 811 | 799 | 811 | 210,000 | 811 |
| 1994-05-25 | 795 | 804 | 790 | 796 | 231,000 | 796 |
| 1994-05-24 | 780 | 795 | 776 | 795 | 121,000 | 795 |
| 1994-05-23 | 770 | 780 | 770 | 775 | 93,000 | 775 |
| 1994-05-20 | 760 | 770 | 760 | 762 | 65,000 | 762 |
| 1994-05-19 | 741 | 751 | 741 | 751 | 23,000 | 751 |
| 1994-05-18 | 740 | 743 | 740 | 741 | 55,000 | 741 |
| 1994-05-17 | 765 | 765 | 755 | 765 | 60,000 | 765 |
| 1994-05-16 | 770 | 770 | 765 | 765 | 53,000 | 765 |
| 1994-05-13 | 759 | 760 | 759 | 760 | 56,000 | 760 |
| 1994-05-12 | 759 | 760 | 755 | 760 | 58,000 | 760 |
| 1994-05-11 | 755 | 755 | 751 | 751 | 46,000 | 751 |
| 1994-05-10 | 730 | 745 | 730 | 745 | 9,000 | 745 |
| 1994-05-09 | 755 | 755 | 750 | 755 | 165,000 | 755 |
| 1994-05-06 | 740 | 755 | 740 | 750 | 208,000 | 750 |
| 1994-05-02 | 750 | 755 | 730 | 730 | 44,000 | 730 |
| 1994-04-28 | 740 | 745 | 730 | 745 | 31,000 | 745 |
| 1994-04-27 | 726 | 730 | 726 | 730 | 16,000 | 730 |
| 1994-04-26 | 730 | 745 | 725 | 730 | 17,000 | 730 |
| 1994-04-25 | 731 | 735 | 730 | 730 | 22,000 | 730 |
| 1994-04-22 | 732 | 741 | 730 | 730 | 54,000 | 730 |
| 1994-04-21 | 722 | 722 | 722 | 722 | 49,000 | 722 |
| 1994-04-20 | 746 | 746 | 726 | 731 | 23,000 | 731 |
| 1994-04-19 | 748 | 748 | 731 | 736 | 29,000 | 736 |
| 1994-04-18 | 754 | 760 | 745 | 746 | 27,000 | 746 |
| 1994-04-15 | 760 | 765 | 755 | 764 | 58,000 | 764 |
| 1994-04-14 | 740 | 750 | 735 | 735 | 24,000 | 735 |
| 1994-04-13 | 729 | 745 | 729 | 730 | 45,000 | 730 |
| 1994-04-12 | 729 | 749 | 729 | 749 | 27,000 | 749 |
| 1994-04-11 | 726 | 726 | 721 | 725 | 40,000 | 725 |
| 1994-04-08 | 726 | 730 | 726 | 726 | 23,000 | 726 |
| 1994-04-07 | 723 | 740 | 723 | 740 | 8,000 | 740 |
| 1994-04-06 | 722 | 730 | 722 | 725 | 18,000 | 725 |
| 1994-04-05 | 726 | 730 | 725 | 725 | 37,000 | 725 |
| 1994-04-04 | 721 | 740 | 720 | 736 | 37,000 | 736 |
| 1994-04-01 | 726 | 726 | 726 | 726 | 3,000 | 726 |
| 1994-03-31 | 725 | 726 | 725 | 725 | 18,000 | 725 |
| 1994-03-30 | 740 | 756 | 740 | 740 | 72,000 | 740 |
| 1994-03-29 | 731 | 740 | 731 | 740 | 23,000 | 740 |
| 1994-03-28 | 721 | 731 | 721 | 731 | 42,000 | 731 |
| 1994-03-25 | 742 | 742 | 736 | 736 | 17,000 | 736 |
| 1994-03-24 | 736 | 741 | 736 | 741 | 32,000 | 741 |
| 1994-03-23 | 754 | 754 | 736 | 736 | 165,000 | 736 |
| 1994-03-22 | 752 | 754 | 750 | 750 | 37,000 | 750 |
| 1994-03-18 | 747 | 750 | 745 | 750 | 19,000 | 750 |
| 1994-03-17 | 761 | 765 | 746 | 746 | 14,000 | 746 |
| 1994-03-16 | 760 | 775 | 760 | 760 | 37,000 | 760 |
| 1994-03-15 | 758 | 760 | 735 | 735 | 103,000 | 735 |
| 1994-03-14 | 748 | 748 | 747 | 748 | 24,000 | 748 |
| 1994-03-11 | 745 | 745 | 740 | 740 | 96,000 | 740 |
| 1994-03-10 | 749 | 750 | 741 | 741 | 51,000 | 741 |
| 1994-03-09 | 750 | 755 | 745 | 750 | 80,000 | 750 |
| 1994-03-08 | 755 | 770 | 755 | 756 | 37,000 | 756 |
| 1994-03-07 | 754 | 756 | 754 | 754 | 25,000 | 754 |
| 1994-03-04 | 764 | 775 | 755 | 755 | 72,000 | 755 |
| 1994-03-03 | 761 | 776 | 752 | 760 | 43,000 | 760 |
| 1994-03-02 | 780 | 780 | 762 | 762 | 32,000 | 762 |
| 1994-03-01 | 785 | 799 | 780 | 780 | 57,000 | 780 |
| 1994-02-28 | 777 | 790 | 763 | 763 | 92,000 | 763 |
| 1994-02-25 | 761 | 776 | 761 | 776 | 15,000 | 776 |
| 1994-02-24 | 775 | 785 | 763 | 778 | 35,000 | 778 |
| 1994-02-23 | 767 | 770 | 762 | 762 | 15,000 | 762 |
| 1994-02-22 | 776 | 780 | 767 | 767 | 10,000 | 767 |
| 1994-02-21 | 766 | 771 | 766 | 766 | 14,000 | 766 |
| 1994-02-18 | 785 | 786 | 770 | 786 | 35,000 | 786 |
| 1994-02-17 | 779 | 786 | 777 | 786 | 22,000 | 786 |
| 1994-02-16 | 800 | 800 | 781 | 799 | 22,000 | 799 |
| 1994-02-15 | 810 | 810 | 789 | 790 | 63,000 | 790 |
| 1994-02-14 | 801 | 801 | 779 | 800 | 51,000 | 800 |
| 1994-02-10 | 782 | 790 | 781 | 790 | 26,000 | 790 |
| 1994-02-09 | 810 | 810 | 781 | 783 | 15,000 | 783 |
| 1994-02-08 | 809 | 810 | 791 | 795 | 51,000 | 795 |
| 1994-02-07 | 799 | 799 | 788 | 799 | 41,000 | 799 |
| 1994-02-04 | 815 | 819 | 799 | 809 | 15,000 | 809 |
| 1994-02-03 | 810 | 820 | 807 | 820 | 44,000 | 820 |
| 1994-02-02 | 815 | 815 | 785 | 810 | 45,000 | 810 |
| 1994-02-01 | 827 | 830 | 815 | 815 | 48,000 | 815 |
| 1994-01-31 | 800 | 829 | 800 | 825 | 80,000 | 825 |
| 1994-01-28 | 781 | 800 | 776 | 785 | 26,000 | 785 |
| 1994-01-27 | 799 | 800 | 791 | 791 | 10,000 | 791 |
| 1994-01-26 | 780 | 800 | 780 | 790 | 56,000 | 790 |
| 1994-01-25 | 763 | 780 | 763 | 780 | 16,000 | 780 |
| 1994-01-24 | 769 | 770 | 763 | 764 | 40,000 | 764 |
| 1994-01-21 | 790 | 800 | 780 | 800 | 56,000 | 800 |
| 1994-01-20 | 800 | 800 | 780 | 780 | 36,000 | 780 |
| 1994-01-19 | 794 | 800 | 775 | 800 | 30,000 | 800 |
| 1994-01-18 | 800 | 800 | 795 | 795 | 5,000 | 795 |
| 1994-01-17 | 800 | 800 | 795 | 795 | 56,000 | 795 |
| 1994-01-14 | 780 | 780 | 770 | 780 | 67,000 | 780 |
| 1994-01-13 | 790 | 795 | 770 | 770 | 29,000 | 770 |
| 1994-01-12 | 767 | 790 | 767 | 790 | 54,000 | 790 |
| 1994-01-11 | 771 | 780 | 760 | 760 | 84,000 | 760 |
| 1994-01-10 | 780 | 795 | 780 | 781 | 32,000 | 781 |
| 1994-01-07 | 770 | 771 | 760 | 771 | 19,000 | 771 |
| 1994-01-06 | 780 | 789 | 780 | 780 | 37,000 | 780 |
| 1994-01-05 | 774 | 780 | 771 | 780 | 26,000 | 780 |
| 1994-01-04 | 775 | 775 | 770 | 770 | 33,000 | 770 |
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
