7994 (株)オカムラ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 784 | 784 | 766 | 766 | 2,000 | 766 |
| 1996-12-27 | 764 | 764 | 764 | 764 | 57,000 | 764 |
| 1996-12-26 | 763 | 763 | 752 | 753 | 158,000 | 753 |
| 1996-12-25 | 763 | 763 | 750 | 753 | 36,000 | 753 |
| 1996-12-24 | 763 | 763 | 753 | 755 | 68,000 | 755 |
| 1996-12-20 | 763 | 765 | 760 | 760 | 24,000 | 760 |
| 1996-12-19 | 771 | 771 | 760 | 760 | 56,000 | 760 |
| 1996-12-18 | 770 | 771 | 770 | 770 | 159,000 | 770 |
| 1996-12-17 | 762 | 769 | 762 | 763 | 104,000 | 763 |
| 1996-12-16 | 759 | 759 | 755 | 759 | 92,000 | 759 |
| 1996-12-13 | 721 | 740 | 721 | 740 | 140,000 | 740 |
| 1996-12-12 | 781 | 782 | 781 | 781 | 12,000 | 781 |
| 1996-12-11 | 809 | 810 | 800 | 800 | 114,000 | 800 |
| 1996-12-10 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1996-12-09 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-12-06 | 813 | 819 | 812 | 812 | 10,000 | 812 |
| 1996-12-05 | 827 | 828 | 821 | 823 | 76,000 | 823 |
| 1996-12-04 | 837 | 837 | 821 | 828 | 85,000 | 828 |
| 1996-12-03 | 835 | 838 | 835 | 837 | 26,000 | 837 |
| 1996-12-02 | 853 | 853 | 844 | 844 | 27,000 | 844 |
| 1996-11-29 | 860 | 869 | 852 | 853 | 72,000 | 853 |
| 1996-11-28 | 855 | 860 | 855 | 860 | 66,000 | 860 |
| 1996-11-27 | 847 | 855 | 847 | 855 | 23,000 | 855 |
| 1996-11-26 | 882 | 882 | 856 | 856 | 134,000 | 856 |
| 1996-11-25 | 880 | 880 | 872 | 872 | 13,000 | 872 |
| 1996-11-22 | 880 | 880 | 870 | 880 | 26,000 | 880 |
| 1996-11-21 | 880 | 882 | 880 | 880 | 39,000 | 880 |
| 1996-11-20 | 878 | 880 | 876 | 880 | 36,000 | 880 |
| 1996-11-19 | 879 | 879 | 878 | 878 | 11,000 | 878 |
| 1996-11-18 | 883 | 883 | 877 | 879 | 27,000 | 879 |
| 1996-11-15 | 900 | 902 | 893 | 893 | 57,000 | 893 |
| 1996-11-14 | 900 | 900 | 899 | 899 | 9,000 | 899 |
| 1996-11-13 | 912 | 912 | 906 | 906 | 186,000 | 906 |
| 1996-11-12 | 912 | 912 | 907 | 912 | 43,000 | 912 |
| 1996-11-11 | 919 | 919 | 911 | 912 | 8,000 | 912 |
| 1996-11-08 | 907 | 920 | 907 | 920 | 12,000 | 920 |
| 1996-11-07 | 915 | 915 | 903 | 907 | 20,000 | 907 |
| 1996-11-06 | 901 | 912 | 900 | 912 | 13,000 | 912 |
| 1996-11-05 | 910 | 910 | 893 | 893 | 6,000 | 893 |
| 1996-11-01 | 888 | 900 | 883 | 900 | 36,000 | 900 |
| 1996-10-31 | 900 | 900 | 890 | 890 | 18,000 | 890 |
| 1996-10-30 | 908 | 909 | 900 | 900 | 37,000 | 900 |
| 1996-10-29 | 910 | 910 | 908 | 908 | 35,000 | 908 |
| 1996-10-28 | 911 | 911 | 900 | 900 | 36,000 | 900 |
| 1996-10-25 | 911 | 911 | 902 | 902 | 28,000 | 902 |
| 1996-10-24 | 911 | 913 | 911 | 912 | 23,000 | 912 |
| 1996-10-23 | 911 | 920 | 910 | 920 | 23,000 | 920 |
| 1996-10-22 | 912 | 912 | 911 | 911 | 12,000 | 911 |
| 1996-10-21 | 925 | 925 | 911 | 912 | 44,000 | 912 |
| 1996-10-18 | 925 | 927 | 920 | 920 | 90,000 | 920 |
| 1996-10-17 | 918 | 925 | 918 | 925 | 16,000 | 925 |
| 1996-10-16 | 921 | 921 | 918 | 918 | 9,000 | 918 |
| 1996-10-15 | 930 | 930 | 918 | 927 | 67,000 | 927 |
| 1996-10-14 | 905 | 910 | 905 | 910 | 13,000 | 910 |
| 1996-10-11 | 910 | 910 | 903 | 904 | 35,000 | 904 |
| 1996-10-09 | 910 | 916 | 910 | 910 | 51,000 | 910 |
| 1996-10-08 | 909 | 918 | 909 | 917 | 10,000 | 917 |
| 1996-10-07 | 919 | 919 | 918 | 918 | 38,000 | 918 |
| 1996-10-04 | 920 | 920 | 919 | 919 | 21,000 | 919 |
| 1996-10-03 | 920 | 920 | 910 | 920 | 63,000 | 920 |
| 1996-10-02 | 920 | 920 | 919 | 919 | 114,000 | 919 |
| 1996-10-01 | 925 | 930 | 920 | 920 | 70,000 | 920 |
| 1996-09-30 | 919 | 920 | 918 | 920 | 64,000 | 920 |
| 1996-09-27 | 915 | 919 | 915 | 919 | 89,000 | 919 |
| 1996-09-26 | 915 | 916 | 914 | 915 | 80,000 | 915 |
| 1996-09-25 | 914 | 923 | 913 | 915 | 34,000 | 915 |
| 1996-09-24 | 907 | 914 | 907 | 914 | 45,000 | 914 |
| 1996-09-20 | 903 | 907 | 903 | 907 | 14,000 | 907 |
| 1996-09-19 | 909 | 910 | 901 | 910 | 9,000 | 910 |
| 1996-09-18 | 909 | 917 | 909 | 910 | 45,000 | 910 |
| 1996-09-17 | 920 | 920 | 910 | 918 | 52,000 | 918 |
| 1996-09-13 | 908 | 908 | 896 | 904 | 76,000 | 904 |
| 1996-09-12 | 895 | 897 | 892 | 895 | 63,000 | 895 |
| 1996-09-11 | 890 | 900 | 890 | 895 | 12,000 | 895 |
| 1996-09-10 | 881 | 885 | 871 | 881 | 81,000 | 881 |
| 1996-09-09 | 870 | 871 | 870 | 871 | 41,000 | 871 |
| 1996-09-06 | 879 | 879 | 870 | 870 | 152,000 | 870 |
| 1996-09-05 | 866 | 893 | 866 | 885 | 29,000 | 885 |
| 1996-09-04 | 866 | 866 | 864 | 864 | 68,000 | 864 |
| 1996-09-03 | 864 | 870 | 863 | 866 | 33,000 | 866 |
| 1996-09-02 | 872 | 872 | 866 | 866 | 4,000 | 866 |
| 1996-08-30 | 886 | 886 | 864 | 864 | 28,000 | 864 |
| 1996-08-29 | 895 | 895 | 886 | 886 | 101,000 | 886 |
| 1996-08-28 | 895 | 896 | 895 | 895 | 45,000 | 895 |
| 1996-08-27 | 899 | 899 | 891 | 892 | 16,000 | 892 |
| 1996-08-26 | 902 | 902 | 900 | 900 | 37,000 | 900 |
| 1996-08-23 | 905 | 905 | 901 | 902 | 9,000 | 902 |
| 1996-08-22 | 912 | 917 | 901 | 901 | 11,000 | 901 |
| 1996-08-21 | 904 | 920 | 904 | 911 | 27,000 | 911 |
| 1996-08-20 | 917 | 917 | 900 | 900 | 7,000 | 900 |
| 1996-08-19 | 897 | 902 | 897 | 897 | 46,000 | 897 |
| 1996-08-16 | 913 | 913 | 902 | 902 | 10,000 | 902 |
| 1996-08-15 | 930 | 930 | 909 | 912 | 46,000 | 912 |
| 1996-08-14 | 908 | 913 | 907 | 913 | 85,000 | 913 |
| 1996-08-13 | 892 | 908 | 892 | 907 | 12,000 | 907 |
| 1996-08-12 | 885 | 891 | 885 | 891 | 35,000 | 891 |
| 1996-08-09 | 897 | 897 | 882 | 885 | 23,000 | 885 |
| 1996-08-08 | 882 | 897 | 881 | 897 | 71,000 | 897 |
| 1996-08-07 | 887 | 888 | 882 | 882 | 23,000 | 882 |
| 1996-08-06 | 892 | 897 | 891 | 891 | 79,000 | 891 |
| 1996-08-05 | 895 | 909 | 895 | 909 | 105,000 | 909 |
| 1996-08-02 | 895 | 901 | 894 | 898 | 708,000 | 898 |
| 1996-08-01 | 865 | 884 | 863 | 884 | 65,000 | 884 |
| 1996-07-31 | 867 | 867 | 862 | 862 | 36,000 | 862 |
| 1996-07-30 | 853 | 857 | 844 | 857 | 238,000 | 857 |
| 1996-07-29 | 863 | 870 | 862 | 862 | 74,000 | 862 |
| 1996-07-26 | 860 | 867 | 860 | 860 | 81,000 | 860 |
| 1996-07-25 | 855 | 860 | 850 | 850 | 35,000 | 850 |
| 1996-07-24 | 856 | 857 | 856 | 856 | 27,000 | 856 |
| 1996-07-23 | 847 | 870 | 847 | 865 | 68,000 | 865 |
| 1996-07-22 | 859 | 859 | 847 | 847 | 192,000 | 847 |
| 1996-07-19 | 852 | 854 | 852 | 854 | 22,000 | 854 |
| 1996-07-18 | 855 | 855 | 852 | 852 | 43,000 | 852 |
| 1996-07-17 | 850 | 856 | 845 | 853 | 307,000 | 853 |
| 1996-07-16 | 842 | 845 | 841 | 843 | 46,000 | 843 |
| 1996-07-15 | 875 | 875 | 859 | 860 | 145,000 | 860 |
| 1996-07-12 | 864 | 867 | 864 | 865 | 100,000 | 865 |
| 1996-07-11 | 873 | 873 | 860 | 865 | 180,000 | 865 |
| 1996-07-10 | 872 | 873 | 872 | 872 | 17,000 | 872 |
| 1996-07-09 | 877 | 878 | 867 | 872 | 30,000 | 872 |
| 1996-07-08 | 888 | 888 | 870 | 870 | 131,000 | 870 |
| 1996-07-05 | 880 | 888 | 880 | 888 | 15,000 | 888 |
| 1996-07-04 | 887 | 889 | 885 | 888 | 29,000 | 888 |
| 1996-07-03 | 909 | 909 | 885 | 890 | 212,000 | 890 |
| 1996-07-02 | 917 | 917 | 899 | 900 | 128,000 | 900 |
| 1996-07-01 | 918 | 918 | 908 | 917 | 70,000 | 917 |
| 1996-06-28 | 917 | 918 | 917 | 917 | 71,000 | 917 |
| 1996-06-27 | 917 | 917 | 917 | 917 | 10,000 | 917 |
| 1996-06-26 | 924 | 924 | 917 | 924 | 169,000 | 924 |
| 1996-06-25 | 924 | 924 | 923 | 923 | 28,000 | 923 |
| 1996-06-24 | 939 | 940 | 933 | 933 | 23,000 | 933 |
| 1996-06-21 | 945 | 949 | 940 | 940 | 69,000 | 940 |
| 1996-06-20 | 940 | 940 | 921 | 935 | 78,000 | 935 |
| 1996-06-19 | 920 | 930 | 916 | 930 | 65,000 | 930 |
| 1996-06-18 | 917 | 930 | 916 | 917 | 30,000 | 917 |
| 1996-06-17 | 930 | 930 | 911 | 912 | 70,000 | 912 |
| 1996-06-14 | 890 | 896 | 890 | 896 | 157,000 | 896 |
| 1996-06-13 | 896 | 900 | 896 | 896 | 28,000 | 896 |
| 1996-06-12 | 896 | 896 | 895 | 895 | 61,000 | 895 |
| 1996-06-11 | 895 | 900 | 893 | 898 | 70,000 | 898 |
| 1996-06-10 | 892 | 892 | 890 | 892 | 25,000 | 892 |
| 1996-06-07 | 904 | 910 | 890 | 890 | 106,000 | 890 |
| 1996-06-06 | 925 | 925 | 924 | 924 | 4,000 | 924 |
| 1996-06-05 | 927 | 927 | 916 | 920 | 51,000 | 920 |
| 1996-06-04 | 927 | 934 | 927 | 928 | 299,000 | 928 |
| 1996-06-03 | 916 | 917 | 906 | 916 | 39,000 | 916 |
| 1996-05-31 | 900 | 916 | 900 | 916 | 10,000 | 916 |
| 1996-05-30 | 909 | 915 | 901 | 915 | 60,000 | 915 |
| 1996-05-29 | 900 | 904 | 898 | 900 | 210,000 | 900 |
| 1996-05-28 | 896 | 905 | 886 | 904 | 57,000 | 904 |
| 1996-05-27 | 906 | 906 | 886 | 886 | 16,000 | 886 |
| 1996-05-24 | 870 | 876 | 866 | 876 | 43,000 | 876 |
| 1996-05-23 | 898 | 905 | 870 | 872 | 53,000 | 872 |
| 1996-05-22 | 900 | 910 | 889 | 898 | 91,000 | 898 |
| 1996-05-21 | 925 | 925 | 895 | 900 | 26,000 | 900 |
| 1996-05-20 | 940 | 945 | 924 | 925 | 58,000 | 925 |
| 1996-05-17 | 930 | 970 | 930 | 969 | 181,000 | 969 |
| 1996-05-16 | 910 | 931 | 910 | 931 | 96,000 | 931 |
| 1996-05-15 | 910 | 910 | 886 | 905 | 153,000 | 905 |
| 1996-05-14 | 867 | 885 | 867 | 883 | 166,000 | 883 |
| 1996-05-13 | 900 | 900 | 867 | 867 | 30,000 | 867 |
| 1996-05-10 | 904 | 910 | 891 | 891 | 48,000 | 891 |
| 1996-05-09 | 897 | 897 | 891 | 894 | 37,000 | 894 |
| 1996-05-08 | 898 | 899 | 898 | 899 | 12,000 | 899 |
| 1996-05-07 | 900 | 900 | 898 | 899 | 25,000 | 899 |
| 1996-05-02 | 949 | 950 | 900 | 900 | 152,000 | 900 |
| 1996-05-01 | 940 | 959 | 940 | 959 | 58,000 | 959 |
| 1996-04-30 | 929 | 938 | 925 | 938 | 126,000 | 938 |
| 1996-04-26 | 920 | 921 | 910 | 910 | 122,000 | 910 |
| 1996-04-25 | 904 | 920 | 900 | 902 | 106,000 | 902 |
| 1996-04-24 | 900 | 910 | 894 | 910 | 44,000 | 910 |
| 1996-04-23 | 895 | 900 | 890 | 890 | 77,000 | 890 |
| 1996-04-22 | 897 | 899 | 893 | 893 | 36,000 | 893 |
| 1996-04-19 | 886 | 895 | 886 | 887 | 10,000 | 887 |
| 1996-04-18 | 887 | 887 | 884 | 886 | 116,000 | 886 |
| 1996-04-17 | 899 | 899 | 887 | 887 | 14,000 | 887 |
| 1996-04-16 | 887 | 900 | 887 | 899 | 80,000 | 899 |
| 1996-04-15 | 887 | 895 | 887 | 887 | 97,000 | 887 |
| 1996-04-12 | 888 | 888 | 886 | 888 | 80,000 | 888 |
| 1996-04-11 | 884 | 899 | 875 | 876 | 54,000 | 876 |
| 1996-04-10 | 899 | 899 | 882 | 889 | 61,000 | 889 |
| 1996-04-09 | 896 | 899 | 889 | 899 | 31,000 | 899 |
| 1996-04-08 | 899 | 899 | 889 | 889 | 41,000 | 889 |
| 1996-04-05 | 902 | 910 | 889 | 889 | 16,000 | 889 |
| 1996-04-04 | 889 | 900 | 889 | 900 | 23,000 | 900 |
| 1996-04-03 | 887 | 896 | 886 | 895 | 53,000 | 895 |
| 1996-04-02 | 895 | 896 | 894 | 896 | 84,000 | 896 |
| 1996-04-01 | 899 | 902 | 895 | 897 | 81,000 | 897 |
| 1996-03-29 | 871 | 909 | 871 | 899 | 80,000 | 899 |
| 1996-03-28 | 863 | 869 | 863 | 869 | 29,000 | 869 |
| 1996-03-27 | 849 | 871 | 849 | 862 | 87,000 | 862 |
| 1996-03-26 | 833 | 871 | 833 | 837 | 118,000 | 837 |
| 1996-03-25 | 820 | 835 | 820 | 835 | 36,000 | 835 |
| 1996-03-22 | 813 | 820 | 813 | 820 | 28,000 | 820 |
| 1996-03-21 | 813 | 845 | 813 | 837 | 59,000 | 837 |
| 1996-03-19 | 790 | 822 | 790 | 822 | 18,000 | 822 |
| 1996-03-18 | 790 | 800 | 790 | 800 | 38,000 | 800 |
| 1996-03-15 | 805 | 805 | 785 | 785 | 78,000 | 785 |
| 1996-03-14 | 804 | 805 | 799 | 805 | 6,000 | 805 |
| 1996-03-13 | 808 | 818 | 808 | 814 | 77,000 | 814 |
| 1996-03-12 | 782 | 790 | 782 | 790 | 14,000 | 790 |
| 1996-03-11 | 770 | 783 | 770 | 783 | 26,000 | 783 |
| 1996-03-08 | 781 | 785 | 770 | 770 | 187,000 | 770 |
| 1996-03-07 | 830 | 830 | 815 | 815 | 13,000 | 815 |
| 1996-03-06 | 820 | 820 | 815 | 820 | 32,000 | 820 |
| 1996-03-05 | 859 | 859 | 820 | 820 | 76,000 | 820 |
| 1996-03-04 | 849 | 850 | 843 | 850 | 26,000 | 850 |
| 1996-03-01 | 848 | 849 | 840 | 848 | 13,000 | 848 |
| 1996-02-29 | 834 | 848 | 834 | 848 | 58,000 | 848 |
| 1996-02-28 | 844 | 844 | 834 | 834 | 10,000 | 834 |
| 1996-02-27 | 835 | 836 | 832 | 835 | 71,000 | 835 |
| 1996-02-26 | 832 | 833 | 832 | 832 | 44,000 | 832 |
| 1996-02-23 | 825 | 830 | 825 | 830 | 76,000 | 830 |
| 1996-02-22 | 812 | 817 | 812 | 815 | 33,000 | 815 |
| 1996-02-21 | 799 | 802 | 795 | 802 | 49,000 | 802 |
| 1996-02-20 | 805 | 805 | 790 | 799 | 49,000 | 799 |
| 1996-02-19 | 825 | 826 | 815 | 815 | 77,000 | 815 |
| 1996-02-16 | 830 | 830 | 826 | 826 | 19,000 | 826 |
| 1996-02-15 | 841 | 843 | 841 | 842 | 62,000 | 842 |
| 1996-02-14 | 857 | 870 | 850 | 850 | 14,000 | 850 |
| 1996-02-13 | 877 | 885 | 857 | 857 | 13,000 | 857 |
| 1996-02-09 | 850 | 880 | 850 | 880 | 53,000 | 880 |
| 1996-02-08 | 850 | 850 | 845 | 850 | 7,000 | 850 |
| 1996-02-07 | 856 | 856 | 835 | 850 | 134,000 | 850 |
| 1996-02-06 | 851 | 856 | 850 | 856 | 10,000 | 856 |
| 1996-02-02 | 900 | 915 | 900 | 901 | 17,000 | 901 |
| 1996-02-01 | 900 | 901 | 900 | 901 | 28,000 | 901 |
| 1996-01-31 | 880 | 880 | 875 | 875 | 18,000 | 875 |
| 1996-01-30 | 885 | 900 | 875 | 884 | 29,000 | 884 |
| 1996-01-29 | 847 | 883 | 847 | 875 | 131,000 | 875 |
| 1996-01-26 | 845 | 845 | 842 | 845 | 20,000 | 845 |
| 1996-01-25 | 842 | 845 | 842 | 842 | 35,000 | 842 |
| 1996-01-24 | 844 | 845 | 840 | 840 | 11,000 | 840 |
| 1996-01-23 | 830 | 845 | 830 | 845 | 24,000 | 845 |
| 1996-01-22 | 870 | 870 | 860 | 860 | 32,000 | 860 |
| 1996-01-19 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1996-01-18 | 873 | 873 | 857 | 857 | 10,000 | 857 |
| 1996-01-17 | 853 | 880 | 853 | 880 | 44,000 | 880 |
| 1996-01-16 | 861 | 861 | 852 | 852 | 43,000 | 852 |
| 1996-01-12 | 851 | 860 | 811 | 811 | 24,000 | 811 |
| 1996-01-11 | 848 | 848 | 848 | 848 | 6,000 | 848 |
| 1996-01-10 | 813 | 860 | 813 | 850 | 35,000 | 850 |
| 1996-01-09 | 798 | 831 | 798 | 830 | 18,000 | 830 |
| 1996-01-08 | 802 | 810 | 798 | 798 | 27,000 | 798 |
| 1996-01-05 | 800 | 801 | 791 | 792 | 52,000 | 792 |
| 1996-01-04 | 799 | 799 | 795 | 795 | 3,000 | 795 |
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
