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

7994 (株)オカムラ の時系列データ [1994年度]

7994 (株)オカムラの時系列データ [1994年度]