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
1995-12-2978679077679050,000790
1995-12-28770780770776154,000776
1995-12-2779079078578512,000785
1995-12-267907907907901,000790
1995-12-257767897767899,000789
1995-12-227987987957974,000797
1995-12-2179079879079821,000798
1995-12-2079080079079034,000790
1995-12-1977678177678026,000780
1995-12-1876378076377011,000770
1995-12-1576576575676395,000763
1995-12-1476576574576081,000760
1995-12-1379779776576647,000766
1995-12-1279080079080022,000800
1995-12-1176078076078073,000780
1995-12-08787787760760133,000760
1995-12-0774278074278034,000780
1995-12-0674275074075018,000750
1995-12-0574374373074011,000740
1995-12-0475176174374348,000743
1995-12-0174274974074932,000749
1995-11-3075075572872847,000728
1995-11-2973874573874434,000744
1995-11-2873873872872833,000728
1995-11-2770773570773531,000735
1995-11-2470670670570522,000705
1995-11-2274074072672624,000726
1995-11-2174074073073936,000739
1995-11-2074074072672618,000726
1995-11-1773173573073549,000735
1995-11-1671473071273011,000730
1995-11-1573073071271243,000712
1995-11-147287287207208,000720
1995-11-13705728705728200,000728
1995-11-1071071470570543,000705
1995-11-0971072070770751,000707
1995-11-0872272971071032,000710
1995-11-0772973072973042,000730
1995-11-0672973072972925,000729
1995-11-0272572971072944,000729
1995-11-0172072072072014,000720
1995-10-3171172071172016,000720
1995-10-3070971170971195,000711
1995-10-2772872870970973,000709
1995-10-2672072072072010,000720
1995-10-25720725720720174,000720
1995-10-2472072872072011,000720
1995-10-2371573071572966,000729
1995-10-2072372571571526,000715
1995-10-1971071471071316,000713
1995-10-1872972971571519,000715
1995-10-1772772971572921,000729
1995-10-1672972972872898,000728
1995-10-1372072071571627,000716
1995-10-1271572071572019,000720
1995-10-1171671671571510,000715
1995-10-0672772971671612,000716
1995-10-0573073071672910,000729
1995-10-0471073071073017,000730
1995-10-0371571670570527,000705
1995-10-0273073071471435,000714
1995-09-2972073172073036,000730
1995-09-2871572071072027,000720
1995-09-2769571069571012,000710
1995-09-2670070069569516,000695
1995-09-2570071969570021,000700
1995-09-2268070067569036,000690
1995-09-2167267566067527,000675
1995-09-207407407407404,000740
1995-09-1973974072074031,000740
1995-09-1874874872572560,000725
1995-09-14730735720725122,000725
1995-09-1370871970870820,000708
1995-09-1268670068670064,000700
1995-09-1169069168668611,000686
1995-09-08686700686686105,000686
1995-09-0768069768069615,000696
1995-09-0669069068069032,000690
1995-09-0569969966366319,000663
1995-09-0471071069969942,000699
1995-09-0172972970870859,000708
1995-08-3171673071671913,000719
1995-08-3073273272072625,000726
1995-08-2972074071971952,000719
1995-08-2871871870570911,000709
1995-08-257117117017118,000711
1995-08-2470971169871124,000711
1995-08-2371071271071027,000710
1995-08-2270973070972018,000720
1995-08-2170974070970921,000709
1995-08-187087087057088,000708
1995-08-177287287287283,000728
1995-08-1674074073673976,000739
1995-08-1569170068470071,000700
1995-08-1467067167067110,000671
1995-08-1165265565065532,000655
1995-08-1066166163063217,000632
1995-08-096616616616612,000661
1995-08-0866166566166120,000661
1995-08-0766366365766112,000661
1995-08-0466666665965914,000659
1995-08-0367468466666619,000666
1995-08-0267068067067027,000670
1995-08-0168068167067014,000670
1995-07-3167469667469058,000690
1995-07-2868068067267314,000673
1995-07-2767268067267224,000672
1995-07-2669069067268221,000682
1995-07-2569970069970030,000700
1995-07-247007007007005,000700
1995-07-2170070070070011,000700
1995-07-2067968967968913,000689
1995-07-1969970469969920,000699
1995-07-1870670870670825,000708
1995-07-17699700689699179,000699
1995-07-1468168167967918,000679
1995-07-1368868867167138,000671
1995-07-12690695688688114,000688
1995-07-11732732680680123,000680
1995-07-1070770770470442,000704
1995-07-0663763761761725,000617
1995-07-0561761961761749,000617
1995-07-0461561761061752,000617
1995-07-0360760760760713,000607
1995-06-3062962960660627,000606
1995-06-2963363563363520,000635
1995-06-2865365363363324,000633
1995-06-2766266865365316,000653
1995-06-26666666666666119,000666
1995-06-2365566865566049,000660
1995-06-2265566065565562,000655
1995-06-2164165064165049,000650
1995-06-20626643626641134,000641
1995-06-196266266266264,000626
1995-06-1664164162062026,000620
1995-06-1566066065365546,000655
1995-06-1459461059460017,000600
1995-06-13585585574574134,000574
1995-06-1259059558058036,000580
1995-06-0958058058058037,000580
1995-06-0862963062062011,000620
1995-06-076586586506505,000650
1995-06-066686686686686,000668
1995-06-056906996906984,000698
1995-06-0269970069570011,000700
1995-06-017017016976977,000697
1995-05-3171371370170112,000701
1995-05-307157157157151,000715
1995-05-2971071570171552,000715
1995-05-2670770770470464,000704
1995-05-25707707707707180,000707
1995-05-2470771470771416,000714
1995-05-2370770970770913,000709
1995-05-22707717707707122,000707
1995-05-19727727712712388,000712
1995-05-18740740738738122,000738
1995-05-17748748738738182,000738
1995-05-16750750738748120,000748
1995-05-1574674874574875,000748
1995-05-12741741736736173,000736
1995-05-1174174173473859,000738
1995-05-1074074174074144,000741
1995-05-0974074273974168,000741
1995-05-08767767742742170,000742
1995-05-0275176575176367,000763
1995-05-0175075475075147,000751
1995-04-28743750734750117,000750
1995-04-277407407357356,000735
1995-04-2674774773473424,000734
1995-04-2574074973774814,000748
1995-04-2473773973473421,000734
1995-04-2175475473473423,000734
1995-04-2075875875575519,000755
1995-04-1972572872572824,000728
1995-04-1873573572572518,000725
1995-04-1775175171471546,000715
1995-04-1475675674174133,000741
1995-04-13766766756764135,000764
1995-04-1276976976676621,000766
1995-04-1178078076078012,000780
1995-04-1074175574175014,000750
1995-04-0774174574174219,000742
1995-04-067417417417419,000741
1995-04-0574175274174432,000744
1995-04-0474175174174130,000741
1995-04-0374174174174134,000741
1995-03-3175175174175112,000751
1995-03-3077077074174115,000741
1995-03-2978078078078033,000780
1995-03-287507807507807,000780
1995-03-2773974073974011,000740
1995-03-2473973973273980,000739
1995-03-2373473973373914,000739
1995-03-2274074073173411,000734
1995-03-2073473873073012,000730
1995-03-1776476473073011,000730
1995-03-167747747747743,000774
1995-03-1577577577077546,000775
1995-03-1474674774574510,000745
1995-03-1373173173073136,000731
1995-03-1075075073073079,000730
1995-03-0973174073074029,000740
1995-03-0870073069973093,000730
1995-03-0778178177477426,000774
1995-03-067817917817919,000791
1995-03-03785795780781267,000781
1995-03-0278681078578530,000785
1995-03-0178078278078222,000782
1995-02-2876976976076712,000767
1995-02-2776076075875820,000758
1995-02-24800800798800190,000800
1995-02-2378580078580021,000800
1995-02-227807857787787,000778
1995-02-21768790767780121,000780
1995-02-2078978976876817,000768
1995-02-1775279175079128,000791
1995-02-1677677675775714,000757
1995-02-1581081077577552,000775
1995-02-1479079076778147,000781
1995-02-1378278278078012,000780
1995-02-1077679777678769,000787
1995-02-0978178178078020,000780
1995-02-0878178176778047,000780
1995-02-077877877817814,000781
1995-02-0678078878078837,000788
1995-02-037707807707808,000780
1995-02-0278178178078011,000780
1995-02-0177778877778126,000781
1995-01-3177877876776711,000767
1995-01-3078078077077858,000778
1995-01-2777077076776740,000767
1995-01-2676677076676724,000767
1995-01-2576677075575536,000755
1995-01-2474676574676544,000765
1995-01-2383083080180110,000801
1995-01-2084184183083013,000830
1995-01-1984084582084533,000845
1995-01-1884084583584014,000840
1995-01-1787987986086039,000860
1995-01-1388088086686637,000866
1995-01-128668668668661,000866
1995-01-118468608468606,000860
1995-01-1085585584484414,000844
1995-01-0986486485585557,000855
1995-01-0687087086586525,000865
1995-01-058998998808806,000880
1995-01-048998998998993,000899

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