7994 (株)オカムラ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 786 | 790 | 776 | 790 | 50,000 | 790 |
| 1995-12-28 | 770 | 780 | 770 | 776 | 154,000 | 776 |
| 1995-12-27 | 790 | 790 | 785 | 785 | 12,000 | 785 |
| 1995-12-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-12-25 | 776 | 789 | 776 | 789 | 9,000 | 789 |
| 1995-12-22 | 798 | 798 | 795 | 797 | 4,000 | 797 |
| 1995-12-21 | 790 | 798 | 790 | 798 | 21,000 | 798 |
| 1995-12-20 | 790 | 800 | 790 | 790 | 34,000 | 790 |
| 1995-12-19 | 776 | 781 | 776 | 780 | 26,000 | 780 |
| 1995-12-18 | 763 | 780 | 763 | 770 | 11,000 | 770 |
| 1995-12-15 | 765 | 765 | 756 | 763 | 95,000 | 763 |
| 1995-12-14 | 765 | 765 | 745 | 760 | 81,000 | 760 |
| 1995-12-13 | 797 | 797 | 765 | 766 | 47,000 | 766 |
| 1995-12-12 | 790 | 800 | 790 | 800 | 22,000 | 800 |
| 1995-12-11 | 760 | 780 | 760 | 780 | 73,000 | 780 |
| 1995-12-08 | 787 | 787 | 760 | 760 | 133,000 | 760 |
| 1995-12-07 | 742 | 780 | 742 | 780 | 34,000 | 780 |
| 1995-12-06 | 742 | 750 | 740 | 750 | 18,000 | 750 |
| 1995-12-05 | 743 | 743 | 730 | 740 | 11,000 | 740 |
| 1995-12-04 | 751 | 761 | 743 | 743 | 48,000 | 743 |
| 1995-12-01 | 742 | 749 | 740 | 749 | 32,000 | 749 |
| 1995-11-30 | 750 | 755 | 728 | 728 | 47,000 | 728 |
| 1995-11-29 | 738 | 745 | 738 | 744 | 34,000 | 744 |
| 1995-11-28 | 738 | 738 | 728 | 728 | 33,000 | 728 |
| 1995-11-27 | 707 | 735 | 707 | 735 | 31,000 | 735 |
| 1995-11-24 | 706 | 706 | 705 | 705 | 22,000 | 705 |
| 1995-11-22 | 740 | 740 | 726 | 726 | 24,000 | 726 |
| 1995-11-21 | 740 | 740 | 730 | 739 | 36,000 | 739 |
| 1995-11-20 | 740 | 740 | 726 | 726 | 18,000 | 726 |
| 1995-11-17 | 731 | 735 | 730 | 735 | 49,000 | 735 |
| 1995-11-16 | 714 | 730 | 712 | 730 | 11,000 | 730 |
| 1995-11-15 | 730 | 730 | 712 | 712 | 43,000 | 712 |
| 1995-11-14 | 728 | 728 | 720 | 720 | 8,000 | 720 |
| 1995-11-13 | 705 | 728 | 705 | 728 | 200,000 | 728 |
| 1995-11-10 | 710 | 714 | 705 | 705 | 43,000 | 705 |
| 1995-11-09 | 710 | 720 | 707 | 707 | 51,000 | 707 |
| 1995-11-08 | 722 | 729 | 710 | 710 | 32,000 | 710 |
| 1995-11-07 | 729 | 730 | 729 | 730 | 42,000 | 730 |
| 1995-11-06 | 729 | 730 | 729 | 729 | 25,000 | 729 |
| 1995-11-02 | 725 | 729 | 710 | 729 | 44,000 | 729 |
| 1995-11-01 | 720 | 720 | 720 | 720 | 14,000 | 720 |
| 1995-10-31 | 711 | 720 | 711 | 720 | 16,000 | 720 |
| 1995-10-30 | 709 | 711 | 709 | 711 | 95,000 | 711 |
| 1995-10-27 | 728 | 728 | 709 | 709 | 73,000 | 709 |
| 1995-10-26 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1995-10-25 | 720 | 725 | 720 | 720 | 174,000 | 720 |
| 1995-10-24 | 720 | 728 | 720 | 720 | 11,000 | 720 |
| 1995-10-23 | 715 | 730 | 715 | 729 | 66,000 | 729 |
| 1995-10-20 | 723 | 725 | 715 | 715 | 26,000 | 715 |
| 1995-10-19 | 710 | 714 | 710 | 713 | 16,000 | 713 |
| 1995-10-18 | 729 | 729 | 715 | 715 | 19,000 | 715 |
| 1995-10-17 | 727 | 729 | 715 | 729 | 21,000 | 729 |
| 1995-10-16 | 729 | 729 | 728 | 728 | 98,000 | 728 |
| 1995-10-13 | 720 | 720 | 715 | 716 | 27,000 | 716 |
| 1995-10-12 | 715 | 720 | 715 | 720 | 19,000 | 720 |
| 1995-10-11 | 716 | 716 | 715 | 715 | 10,000 | 715 |
| 1995-10-06 | 727 | 729 | 716 | 716 | 12,000 | 716 |
| 1995-10-05 | 730 | 730 | 716 | 729 | 10,000 | 729 |
| 1995-10-04 | 710 | 730 | 710 | 730 | 17,000 | 730 |
| 1995-10-03 | 715 | 716 | 705 | 705 | 27,000 | 705 |
| 1995-10-02 | 730 | 730 | 714 | 714 | 35,000 | 714 |
| 1995-09-29 | 720 | 731 | 720 | 730 | 36,000 | 730 |
| 1995-09-28 | 715 | 720 | 710 | 720 | 27,000 | 720 |
| 1995-09-27 | 695 | 710 | 695 | 710 | 12,000 | 710 |
| 1995-09-26 | 700 | 700 | 695 | 695 | 16,000 | 695 |
| 1995-09-25 | 700 | 719 | 695 | 700 | 21,000 | 700 |
| 1995-09-22 | 680 | 700 | 675 | 690 | 36,000 | 690 |
| 1995-09-21 | 672 | 675 | 660 | 675 | 27,000 | 675 |
| 1995-09-20 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1995-09-19 | 739 | 740 | 720 | 740 | 31,000 | 740 |
| 1995-09-18 | 748 | 748 | 725 | 725 | 60,000 | 725 |
| 1995-09-14 | 730 | 735 | 720 | 725 | 122,000 | 725 |
| 1995-09-13 | 708 | 719 | 708 | 708 | 20,000 | 708 |
| 1995-09-12 | 686 | 700 | 686 | 700 | 64,000 | 700 |
| 1995-09-11 | 690 | 691 | 686 | 686 | 11,000 | 686 |
| 1995-09-08 | 686 | 700 | 686 | 686 | 105,000 | 686 |
| 1995-09-07 | 680 | 697 | 680 | 696 | 15,000 | 696 |
| 1995-09-06 | 690 | 690 | 680 | 690 | 32,000 | 690 |
| 1995-09-05 | 699 | 699 | 663 | 663 | 19,000 | 663 |
| 1995-09-04 | 710 | 710 | 699 | 699 | 42,000 | 699 |
| 1995-09-01 | 729 | 729 | 708 | 708 | 59,000 | 708 |
| 1995-08-31 | 716 | 730 | 716 | 719 | 13,000 | 719 |
| 1995-08-30 | 732 | 732 | 720 | 726 | 25,000 | 726 |
| 1995-08-29 | 720 | 740 | 719 | 719 | 52,000 | 719 |
| 1995-08-28 | 718 | 718 | 705 | 709 | 11,000 | 709 |
| 1995-08-25 | 711 | 711 | 701 | 711 | 8,000 | 711 |
| 1995-08-24 | 709 | 711 | 698 | 711 | 24,000 | 711 |
| 1995-08-23 | 710 | 712 | 710 | 710 | 27,000 | 710 |
| 1995-08-22 | 709 | 730 | 709 | 720 | 18,000 | 720 |
| 1995-08-21 | 709 | 740 | 709 | 709 | 21,000 | 709 |
| 1995-08-18 | 708 | 708 | 705 | 708 | 8,000 | 708 |
| 1995-08-17 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 1995-08-16 | 740 | 740 | 736 | 739 | 76,000 | 739 |
| 1995-08-15 | 691 | 700 | 684 | 700 | 71,000 | 700 |
| 1995-08-14 | 670 | 671 | 670 | 671 | 10,000 | 671 |
| 1995-08-11 | 652 | 655 | 650 | 655 | 32,000 | 655 |
| 1995-08-10 | 661 | 661 | 630 | 632 | 17,000 | 632 |
| 1995-08-09 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1995-08-08 | 661 | 665 | 661 | 661 | 20,000 | 661 |
| 1995-08-07 | 663 | 663 | 657 | 661 | 12,000 | 661 |
| 1995-08-04 | 666 | 666 | 659 | 659 | 14,000 | 659 |
| 1995-08-03 | 674 | 684 | 666 | 666 | 19,000 | 666 |
| 1995-08-02 | 670 | 680 | 670 | 670 | 27,000 | 670 |
| 1995-08-01 | 680 | 681 | 670 | 670 | 14,000 | 670 |
| 1995-07-31 | 674 | 696 | 674 | 690 | 58,000 | 690 |
| 1995-07-28 | 680 | 680 | 672 | 673 | 14,000 | 673 |
| 1995-07-27 | 672 | 680 | 672 | 672 | 24,000 | 672 |
| 1995-07-26 | 690 | 690 | 672 | 682 | 21,000 | 682 |
| 1995-07-25 | 699 | 700 | 699 | 700 | 30,000 | 700 |
| 1995-07-24 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-07-21 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1995-07-20 | 679 | 689 | 679 | 689 | 13,000 | 689 |
| 1995-07-19 | 699 | 704 | 699 | 699 | 20,000 | 699 |
| 1995-07-18 | 706 | 708 | 706 | 708 | 25,000 | 708 |
| 1995-07-17 | 699 | 700 | 689 | 699 | 179,000 | 699 |
| 1995-07-14 | 681 | 681 | 679 | 679 | 18,000 | 679 |
| 1995-07-13 | 688 | 688 | 671 | 671 | 38,000 | 671 |
| 1995-07-12 | 690 | 695 | 688 | 688 | 114,000 | 688 |
| 1995-07-11 | 732 | 732 | 680 | 680 | 123,000 | 680 |
| 1995-07-10 | 707 | 707 | 704 | 704 | 42,000 | 704 |
| 1995-07-06 | 637 | 637 | 617 | 617 | 25,000 | 617 |
| 1995-07-05 | 617 | 619 | 617 | 617 | 49,000 | 617 |
| 1995-07-04 | 615 | 617 | 610 | 617 | 52,000 | 617 |
| 1995-07-03 | 607 | 607 | 607 | 607 | 13,000 | 607 |
| 1995-06-30 | 629 | 629 | 606 | 606 | 27,000 | 606 |
| 1995-06-29 | 633 | 635 | 633 | 635 | 20,000 | 635 |
| 1995-06-28 | 653 | 653 | 633 | 633 | 24,000 | 633 |
| 1995-06-27 | 662 | 668 | 653 | 653 | 16,000 | 653 |
| 1995-06-26 | 666 | 666 | 666 | 666 | 119,000 | 666 |
| 1995-06-23 | 655 | 668 | 655 | 660 | 49,000 | 660 |
| 1995-06-22 | 655 | 660 | 655 | 655 | 62,000 | 655 |
| 1995-06-21 | 641 | 650 | 641 | 650 | 49,000 | 650 |
| 1995-06-20 | 626 | 643 | 626 | 641 | 134,000 | 641 |
| 1995-06-19 | 626 | 626 | 626 | 626 | 4,000 | 626 |
| 1995-06-16 | 641 | 641 | 620 | 620 | 26,000 | 620 |
| 1995-06-15 | 660 | 660 | 653 | 655 | 46,000 | 655 |
| 1995-06-14 | 594 | 610 | 594 | 600 | 17,000 | 600 |
| 1995-06-13 | 585 | 585 | 574 | 574 | 134,000 | 574 |
| 1995-06-12 | 590 | 595 | 580 | 580 | 36,000 | 580 |
| 1995-06-09 | 580 | 580 | 580 | 580 | 37,000 | 580 |
| 1995-06-08 | 629 | 630 | 620 | 620 | 11,000 | 620 |
| 1995-06-07 | 658 | 658 | 650 | 650 | 5,000 | 650 |
| 1995-06-06 | 668 | 668 | 668 | 668 | 6,000 | 668 |
| 1995-06-05 | 690 | 699 | 690 | 698 | 4,000 | 698 |
| 1995-06-02 | 699 | 700 | 695 | 700 | 11,000 | 700 |
| 1995-06-01 | 701 | 701 | 697 | 697 | 7,000 | 697 |
| 1995-05-31 | 713 | 713 | 701 | 701 | 12,000 | 701 |
| 1995-05-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1995-05-29 | 710 | 715 | 701 | 715 | 52,000 | 715 |
| 1995-05-26 | 707 | 707 | 704 | 704 | 64,000 | 704 |
| 1995-05-25 | 707 | 707 | 707 | 707 | 180,000 | 707 |
| 1995-05-24 | 707 | 714 | 707 | 714 | 16,000 | 714 |
| 1995-05-23 | 707 | 709 | 707 | 709 | 13,000 | 709 |
| 1995-05-22 | 707 | 717 | 707 | 707 | 122,000 | 707 |
| 1995-05-19 | 727 | 727 | 712 | 712 | 388,000 | 712 |
| 1995-05-18 | 740 | 740 | 738 | 738 | 122,000 | 738 |
| 1995-05-17 | 748 | 748 | 738 | 738 | 182,000 | 738 |
| 1995-05-16 | 750 | 750 | 738 | 748 | 120,000 | 748 |
| 1995-05-15 | 746 | 748 | 745 | 748 | 75,000 | 748 |
| 1995-05-12 | 741 | 741 | 736 | 736 | 173,000 | 736 |
| 1995-05-11 | 741 | 741 | 734 | 738 | 59,000 | 738 |
| 1995-05-10 | 740 | 741 | 740 | 741 | 44,000 | 741 |
| 1995-05-09 | 740 | 742 | 739 | 741 | 68,000 | 741 |
| 1995-05-08 | 767 | 767 | 742 | 742 | 170,000 | 742 |
| 1995-05-02 | 751 | 765 | 751 | 763 | 67,000 | 763 |
| 1995-05-01 | 750 | 754 | 750 | 751 | 47,000 | 751 |
| 1995-04-28 | 743 | 750 | 734 | 750 | 117,000 | 750 |
| 1995-04-27 | 740 | 740 | 735 | 735 | 6,000 | 735 |
| 1995-04-26 | 747 | 747 | 734 | 734 | 24,000 | 734 |
| 1995-04-25 | 740 | 749 | 737 | 748 | 14,000 | 748 |
| 1995-04-24 | 737 | 739 | 734 | 734 | 21,000 | 734 |
| 1995-04-21 | 754 | 754 | 734 | 734 | 23,000 | 734 |
| 1995-04-20 | 758 | 758 | 755 | 755 | 19,000 | 755 |
| 1995-04-19 | 725 | 728 | 725 | 728 | 24,000 | 728 |
| 1995-04-18 | 735 | 735 | 725 | 725 | 18,000 | 725 |
| 1995-04-17 | 751 | 751 | 714 | 715 | 46,000 | 715 |
| 1995-04-14 | 756 | 756 | 741 | 741 | 33,000 | 741 |
| 1995-04-13 | 766 | 766 | 756 | 764 | 135,000 | 764 |
| 1995-04-12 | 769 | 769 | 766 | 766 | 21,000 | 766 |
| 1995-04-11 | 780 | 780 | 760 | 780 | 12,000 | 780 |
| 1995-04-10 | 741 | 755 | 741 | 750 | 14,000 | 750 |
| 1995-04-07 | 741 | 745 | 741 | 742 | 19,000 | 742 |
| 1995-04-06 | 741 | 741 | 741 | 741 | 9,000 | 741 |
| 1995-04-05 | 741 | 752 | 741 | 744 | 32,000 | 744 |
| 1995-04-04 | 741 | 751 | 741 | 741 | 30,000 | 741 |
| 1995-04-03 | 741 | 741 | 741 | 741 | 34,000 | 741 |
| 1995-03-31 | 751 | 751 | 741 | 751 | 12,000 | 751 |
| 1995-03-30 | 770 | 770 | 741 | 741 | 15,000 | 741 |
| 1995-03-29 | 780 | 780 | 780 | 780 | 33,000 | 780 |
| 1995-03-28 | 750 | 780 | 750 | 780 | 7,000 | 780 |
| 1995-03-27 | 739 | 740 | 739 | 740 | 11,000 | 740 |
| 1995-03-24 | 739 | 739 | 732 | 739 | 80,000 | 739 |
| 1995-03-23 | 734 | 739 | 733 | 739 | 14,000 | 739 |
| 1995-03-22 | 740 | 740 | 731 | 734 | 11,000 | 734 |
| 1995-03-20 | 734 | 738 | 730 | 730 | 12,000 | 730 |
| 1995-03-17 | 764 | 764 | 730 | 730 | 11,000 | 730 |
| 1995-03-16 | 774 | 774 | 774 | 774 | 3,000 | 774 |
| 1995-03-15 | 775 | 775 | 770 | 775 | 46,000 | 775 |
| 1995-03-14 | 746 | 747 | 745 | 745 | 10,000 | 745 |
| 1995-03-13 | 731 | 731 | 730 | 731 | 36,000 | 731 |
| 1995-03-10 | 750 | 750 | 730 | 730 | 79,000 | 730 |
| 1995-03-09 | 731 | 740 | 730 | 740 | 29,000 | 740 |
| 1995-03-08 | 700 | 730 | 699 | 730 | 93,000 | 730 |
| 1995-03-07 | 781 | 781 | 774 | 774 | 26,000 | 774 |
| 1995-03-06 | 781 | 791 | 781 | 791 | 9,000 | 791 |
| 1995-03-03 | 785 | 795 | 780 | 781 | 267,000 | 781 |
| 1995-03-02 | 786 | 810 | 785 | 785 | 30,000 | 785 |
| 1995-03-01 | 780 | 782 | 780 | 782 | 22,000 | 782 |
| 1995-02-28 | 769 | 769 | 760 | 767 | 12,000 | 767 |
| 1995-02-27 | 760 | 760 | 758 | 758 | 20,000 | 758 |
| 1995-02-24 | 800 | 800 | 798 | 800 | 190,000 | 800 |
| 1995-02-23 | 785 | 800 | 785 | 800 | 21,000 | 800 |
| 1995-02-22 | 780 | 785 | 778 | 778 | 7,000 | 778 |
| 1995-02-21 | 768 | 790 | 767 | 780 | 121,000 | 780 |
| 1995-02-20 | 789 | 789 | 768 | 768 | 17,000 | 768 |
| 1995-02-17 | 752 | 791 | 750 | 791 | 28,000 | 791 |
| 1995-02-16 | 776 | 776 | 757 | 757 | 14,000 | 757 |
| 1995-02-15 | 810 | 810 | 775 | 775 | 52,000 | 775 |
| 1995-02-14 | 790 | 790 | 767 | 781 | 47,000 | 781 |
| 1995-02-13 | 782 | 782 | 780 | 780 | 12,000 | 780 |
| 1995-02-10 | 776 | 797 | 776 | 787 | 69,000 | 787 |
| 1995-02-09 | 781 | 781 | 780 | 780 | 20,000 | 780 |
| 1995-02-08 | 781 | 781 | 767 | 780 | 47,000 | 780 |
| 1995-02-07 | 787 | 787 | 781 | 781 | 4,000 | 781 |
| 1995-02-06 | 780 | 788 | 780 | 788 | 37,000 | 788 |
| 1995-02-03 | 770 | 780 | 770 | 780 | 8,000 | 780 |
| 1995-02-02 | 781 | 781 | 780 | 780 | 11,000 | 780 |
| 1995-02-01 | 777 | 788 | 777 | 781 | 26,000 | 781 |
| 1995-01-31 | 778 | 778 | 767 | 767 | 11,000 | 767 |
| 1995-01-30 | 780 | 780 | 770 | 778 | 58,000 | 778 |
| 1995-01-27 | 770 | 770 | 767 | 767 | 40,000 | 767 |
| 1995-01-26 | 766 | 770 | 766 | 767 | 24,000 | 767 |
| 1995-01-25 | 766 | 770 | 755 | 755 | 36,000 | 755 |
| 1995-01-24 | 746 | 765 | 746 | 765 | 44,000 | 765 |
| 1995-01-23 | 830 | 830 | 801 | 801 | 10,000 | 801 |
| 1995-01-20 | 841 | 841 | 830 | 830 | 13,000 | 830 |
| 1995-01-19 | 840 | 845 | 820 | 845 | 33,000 | 845 |
| 1995-01-18 | 840 | 845 | 835 | 840 | 14,000 | 840 |
| 1995-01-17 | 879 | 879 | 860 | 860 | 39,000 | 860 |
| 1995-01-13 | 880 | 880 | 866 | 866 | 37,000 | 866 |
| 1995-01-12 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1995-01-11 | 846 | 860 | 846 | 860 | 6,000 | 860 |
| 1995-01-10 | 855 | 855 | 844 | 844 | 14,000 | 844 |
| 1995-01-09 | 864 | 864 | 855 | 855 | 57,000 | 855 |
| 1995-01-06 | 870 | 870 | 865 | 865 | 25,000 | 865 |
| 1995-01-05 | 899 | 899 | 880 | 880 | 6,000 | 880 |
| 1995-01-04 | 899 | 899 | 899 | 899 | 3,000 | 899 |
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
