7994 (株)オカムラ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 320 | 325 | 320 | 321 | 11,000 | 321 |
| 1997-12-29 | 330 | 334 | 310 | 310 | 29,000 | 310 |
| 1997-12-26 | 335 | 335 | 330 | 335 | 19,000 | 335 |
| 1997-12-25 | 330 | 345 | 330 | 345 | 104,000 | 345 |
| 1997-12-24 | 330 | 335 | 330 | 330 | 29,000 | 330 |
| 1997-12-22 | 352 | 352 | 320 | 320 | 71,000 | 320 |
| 1997-12-19 | 370 | 370 | 351 | 351 | 22,000 | 351 |
| 1997-12-18 | 407 | 407 | 397 | 398 | 99,000 | 398 |
| 1997-12-17 | 378 | 400 | 377 | 397 | 51,000 | 397 |
| 1997-12-16 | 386 | 391 | 371 | 371 | 22,000 | 371 |
| 1997-12-15 | 398 | 398 | 386 | 386 | 104,000 | 386 |
| 1997-12-12 | 380 | 383 | 380 | 383 | 165,000 | 383 |
| 1997-12-11 | 366 | 398 | 366 | 393 | 122,000 | 393 |
| 1997-12-10 | 377 | 377 | 357 | 370 | 121,000 | 370 |
| 1997-12-09 | 390 | 390 | 371 | 375 | 49,000 | 375 |
| 1997-12-08 | 395 | 395 | 380 | 380 | 27,000 | 380 |
| 1997-12-05 | 405 | 409 | 401 | 402 | 29,000 | 402 |
| 1997-12-04 | 405 | 405 | 391 | 391 | 88,000 | 391 |
| 1997-12-03 | 410 | 410 | 405 | 410 | 93,000 | 410 |
| 1997-12-02 | 410 | 413 | 409 | 413 | 78,000 | 413 |
| 1997-12-01 | 405 | 410 | 405 | 409 | 106,000 | 409 |
| 1997-11-28 | 410 | 410 | 408 | 410 | 62,000 | 410 |
| 1997-11-27 | 409 | 410 | 405 | 410 | 92,000 | 410 |
| 1997-11-26 | 404 | 409 | 404 | 404 | 33,000 | 404 |
| 1997-11-25 | 401 | 410 | 400 | 400 | 77,000 | 400 |
| 1997-11-21 | 404 | 415 | 404 | 410 | 17,000 | 410 |
| 1997-11-20 | 421 | 425 | 400 | 400 | 42,000 | 400 |
| 1997-11-19 | 431 | 431 | 423 | 423 | 53,000 | 423 |
| 1997-11-18 | 432 | 440 | 431 | 431 | 130,000 | 431 |
| 1997-11-17 | 440 | 452 | 434 | 452 | 223,000 | 452 |
| 1997-11-14 | 440 | 440 | 431 | 431 | 99,000 | 431 |
| 1997-11-13 | 440 | 446 | 438 | 445 | 266,000 | 445 |
| 1997-11-12 | 442 | 442 | 438 | 438 | 108,000 | 438 |
| 1997-11-11 | 440 | 450 | 440 | 442 | 99,000 | 442 |
| 1997-11-10 | 450 | 455 | 440 | 455 | 185,000 | 455 |
| 1997-11-07 | 470 | 475 | 465 | 470 | 209,000 | 470 |
| 1997-11-06 | 484 | 485 | 475 | 480 | 143,000 | 480 |
| 1997-11-05 | 487 | 487 | 484 | 485 | 26,000 | 485 |
| 1997-11-04 | 490 | 490 | 480 | 480 | 64,000 | 480 |
| 1997-10-31 | 492 | 492 | 490 | 490 | 16,000 | 490 |
| 1997-10-30 | 495 | 495 | 487 | 487 | 45,000 | 487 |
| 1997-10-29 | 500 | 530 | 500 | 500 | 121,000 | 500 |
| 1997-10-28 | 496 | 500 | 487 | 500 | 45,000 | 500 |
| 1997-10-27 | 491 | 503 | 491 | 495 | 54,000 | 495 |
| 1997-10-24 | 494 | 495 | 490 | 490 | 7,000 | 490 |
| 1997-10-23 | 500 | 500 | 496 | 499 | 38,000 | 499 |
| 1997-10-22 | 500 | 500 | 490 | 500 | 86,000 | 500 |
| 1997-10-21 | 505 | 515 | 500 | 504 | 17,000 | 504 |
| 1997-10-20 | 506 | 515 | 505 | 505 | 8,000 | 505 |
| 1997-10-17 | 504 | 515 | 504 | 505 | 12,000 | 505 |
| 1997-10-16 | 504 | 504 | 504 | 504 | 12,000 | 504 |
| 1997-10-15 | 541 | 541 | 514 | 514 | 55,000 | 514 |
| 1997-10-14 | 484 | 486 | 480 | 481 | 31,000 | 481 |
| 1997-10-13 | 510 | 510 | 485 | 485 | 8,000 | 485 |
| 1997-10-09 | 519 | 520 | 500 | 520 | 31,000 | 520 |
| 1997-10-08 | 511 | 524 | 511 | 524 | 28,000 | 524 |
| 1997-10-07 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1997-10-06 | 540 | 540 | 530 | 530 | 28,000 | 530 |
| 1997-10-03 | 540 | 540 | 530 | 540 | 16,000 | 540 |
| 1997-10-02 | 560 | 560 | 540 | 540 | 9,000 | 540 |
| 1997-10-01 | 574 | 574 | 553 | 563 | 35,000 | 563 |
| 1997-09-30 | 585 | 585 | 585 | 585 | 9,000 | 585 |
| 1997-09-29 | 574 | 585 | 574 | 585 | 105,000 | 585 |
| 1997-09-26 | 586 | 586 | 575 | 575 | 102,000 | 575 |
| 1997-09-25 | 598 | 598 | 595 | 595 | 39,000 | 595 |
| 1997-09-24 | 590 | 606 | 590 | 600 | 65,000 | 600 |
| 1997-09-22 | 585 | 590 | 580 | 590 | 59,000 | 590 |
| 1997-09-19 | 574 | 582 | 574 | 580 | 9,000 | 580 |
| 1997-09-18 | 577 | 588 | 577 | 588 | 20,000 | 588 |
| 1997-09-17 | 595 | 595 | 585 | 585 | 19,000 | 585 |
| 1997-09-16 | 612 | 612 | 586 | 595 | 150,000 | 595 |
| 1997-09-12 | 612 | 612 | 600 | 607 | 94,000 | 607 |
| 1997-09-11 | 650 | 650 | 611 | 611 | 12,000 | 611 |
| 1997-09-10 | 655 | 655 | 654 | 655 | 15,000 | 655 |
| 1997-09-09 | 655 | 655 | 654 | 655 | 29,000 | 655 |
| 1997-09-08 | 655 | 656 | 654 | 655 | 62,000 | 655 |
| 1997-09-05 | 667 | 667 | 655 | 655 | 49,000 | 655 |
| 1997-09-04 | 655 | 674 | 655 | 667 | 95,000 | 667 |
| 1997-09-03 | 660 | 667 | 655 | 667 | 73,000 | 667 |
| 1997-09-02 | 660 | 665 | 650 | 660 | 73,000 | 660 |
| 1997-09-01 | 664 | 664 | 660 | 660 | 5,000 | 660 |
| 1997-08-29 | 660 | 664 | 654 | 664 | 255,000 | 664 |
| 1997-08-28 | 673 | 674 | 654 | 660 | 65,000 | 660 |
| 1997-08-27 | 683 | 683 | 673 | 673 | 25,000 | 673 |
| 1997-08-26 | 690 | 700 | 686 | 686 | 78,000 | 686 |
| 1997-08-25 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1997-08-22 | 683 | 687 | 683 | 683 | 307,000 | 683 |
| 1997-08-21 | 696 | 696 | 680 | 680 | 22,000 | 680 |
| 1997-08-20 | 697 | 700 | 696 | 696 | 39,000 | 696 |
| 1997-08-19 | 699 | 709 | 699 | 700 | 9,000 | 700 |
| 1997-08-18 | 703 | 703 | 696 | 696 | 64,000 | 696 |
| 1997-08-15 | 740 | 740 | 714 | 714 | 56,000 | 714 |
| 1997-08-14 | 714 | 714 | 714 | 714 | 18,000 | 714 |
| 1997-08-13 | 720 | 720 | 720 | 720 | 25,000 | 720 |
| 1997-08-12 | 711 | 729 | 711 | 729 | 15,000 | 729 |
| 1997-08-11 | 710 | 725 | 710 | 711 | 15,000 | 711 |
| 1997-08-08 | 712 | 712 | 710 | 710 | 16,000 | 710 |
| 1997-08-07 | 728 | 728 | 698 | 720 | 39,000 | 720 |
| 1997-08-06 | 698 | 729 | 698 | 729 | 66,000 | 729 |
| 1997-08-05 | 695 | 701 | 695 | 701 | 28,000 | 701 |
| 1997-08-04 | 705 | 711 | 696 | 696 | 18,000 | 696 |
| 1997-08-01 | 719 | 719 | 707 | 711 | 11,000 | 711 |
| 1997-07-31 | 710 | 719 | 710 | 719 | 10,000 | 719 |
| 1997-07-30 | 719 | 719 | 719 | 719 | 6,000 | 719 |
| 1997-07-29 | 743 | 744 | 724 | 729 | 45,000 | 729 |
| 1997-07-28 | 745 | 745 | 740 | 744 | 19,000 | 744 |
| 1997-07-25 | 720 | 720 | 720 | 720 | 51,000 | 720 |
| 1997-07-24 | 706 | 713 | 706 | 710 | 32,000 | 710 |
| 1997-07-23 | 724 | 724 | 704 | 706 | 108,000 | 706 |
| 1997-07-22 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 1997-07-18 | 745 | 746 | 739 | 741 | 34,000 | 741 |
| 1997-07-17 | 752 | 752 | 746 | 746 | 2,000 | 746 |
| 1997-07-16 | 720 | 755 | 720 | 754 | 124,000 | 754 |
| 1997-07-15 | 755 | 755 | 720 | 720 | 54,000 | 720 |
| 1997-07-14 | 733 | 733 | 724 | 724 | 66,000 | 724 |
| 1997-07-11 | 720 | 730 | 720 | 730 | 101,000 | 730 |
| 1997-07-10 | 726 | 727 | 720 | 720 | 14,000 | 720 |
| 1997-07-09 | 700 | 706 | 700 | 706 | 14,000 | 706 |
| 1997-07-08 | 696 | 699 | 696 | 698 | 17,000 | 698 |
| 1997-07-07 | 694 | 696 | 680 | 694 | 121,000 | 694 |
| 1997-07-04 | 760 | 760 | 732 | 734 | 76,000 | 734 |
| 1997-07-03 | 765 | 765 | 760 | 765 | 5,000 | 765 |
| 1997-07-02 | 760 | 775 | 760 | 775 | 43,000 | 775 |
| 1997-07-01 | 760 | 770 | 730 | 740 | 44,000 | 740 |
| 1997-06-30 | 771 | 771 | 750 | 760 | 37,000 | 760 |
| 1997-06-27 | 792 | 793 | 763 | 771 | 114,000 | 771 |
| 1997-06-26 | 770 | 800 | 770 | 793 | 139,000 | 793 |
| 1997-06-25 | 745 | 764 | 745 | 764 | 17,000 | 764 |
| 1997-06-24 | 761 | 761 | 753 | 753 | 33,000 | 753 |
| 1997-06-23 | 780 | 780 | 761 | 761 | 23,000 | 761 |
| 1997-06-20 | 766 | 766 | 765 | 766 | 15,000 | 766 |
| 1997-06-19 | 769 | 772 | 765 | 765 | 4,000 | 765 |
| 1997-06-18 | 775 | 775 | 757 | 757 | 58,000 | 757 |
| 1997-06-17 | 759 | 770 | 759 | 768 | 102,000 | 768 |
| 1997-06-16 | 780 | 780 | 759 | 759 | 38,000 | 759 |
| 1997-06-13 | 745 | 745 | 744 | 744 | 56,000 | 744 |
| 1997-06-12 | 745 | 757 | 744 | 744 | 41,000 | 744 |
| 1997-06-11 | 740 | 744 | 733 | 744 | 174,000 | 744 |
| 1997-06-10 | 743 | 743 | 738 | 740 | 16,000 | 740 |
| 1997-06-09 | 745 | 745 | 740 | 745 | 15,000 | 745 |
| 1997-06-06 | 745 | 745 | 744 | 745 | 19,000 | 745 |
| 1997-06-05 | 748 | 750 | 744 | 745 | 95,000 | 745 |
| 1997-06-04 | 751 | 752 | 751 | 752 | 25,000 | 752 |
| 1997-06-03 | 745 | 757 | 745 | 757 | 99,000 | 757 |
| 1997-06-02 | 759 | 759 | 748 | 755 | 19,000 | 755 |
| 1997-05-30 | 760 | 765 | 760 | 765 | 20,000 | 765 |
| 1997-05-29 | 776 | 776 | 756 | 760 | 165,000 | 760 |
| 1997-05-28 | 747 | 760 | 746 | 756 | 174,000 | 756 |
| 1997-05-27 | 735 | 740 | 735 | 737 | 14,000 | 737 |
| 1997-05-26 | 747 | 747 | 737 | 737 | 11,000 | 737 |
| 1997-05-23 | 728 | 728 | 710 | 710 | 136,000 | 710 |
| 1997-05-22 | 722 | 728 | 722 | 728 | 31,000 | 728 |
| 1997-05-21 | 740 | 740 | 728 | 728 | 131,000 | 728 |
| 1997-05-20 | 747 | 747 | 739 | 739 | 65,000 | 739 |
| 1997-05-19 | 746 | 747 | 746 | 746 | 22,000 | 746 |
| 1997-05-16 | 743 | 747 | 740 | 747 | 49,000 | 747 |
| 1997-05-15 | 733 | 733 | 728 | 733 | 138,000 | 733 |
| 1997-05-14 | 731 | 731 | 728 | 729 | 395,000 | 729 |
| 1997-05-13 | 737 | 740 | 732 | 732 | 22,000 | 732 |
| 1997-05-12 | 736 | 744 | 732 | 736 | 39,000 | 736 |
| 1997-05-09 | 729 | 739 | 729 | 729 | 120,000 | 729 |
| 1997-05-08 | 735 | 735 | 725 | 725 | 77,000 | 725 |
| 1997-05-07 | 725 | 747 | 725 | 747 | 209,000 | 747 |
| 1997-05-06 | 719 | 724 | 710 | 715 | 390,000 | 715 |
| 1997-05-02 | 705 | 720 | 705 | 720 | 272,000 | 720 |
| 1997-05-01 | 700 | 719 | 700 | 700 | 110,000 | 700 |
| 1997-04-30 | 695 | 700 | 694 | 699 | 106,000 | 699 |
| 1997-04-28 | 689 | 689 | 685 | 689 | 56,000 | 689 |
| 1997-04-25 | 684 | 696 | 671 | 671 | 63,000 | 671 |
| 1997-04-24 | 700 | 702 | 678 | 678 | 201,000 | 678 |
| 1997-04-23 | 715 | 716 | 709 | 710 | 100,000 | 710 |
| 1997-04-22 | 711 | 715 | 711 | 715 | 35,000 | 715 |
| 1997-04-21 | 710 | 713 | 699 | 710 | 24,000 | 710 |
| 1997-04-18 | 710 | 713 | 702 | 706 | 71,000 | 706 |
| 1997-04-17 | 689 | 702 | 689 | 702 | 22,000 | 702 |
| 1997-04-16 | 688 | 700 | 688 | 691 | 32,000 | 691 |
| 1997-04-15 | 685 | 685 | 685 | 685 | 50,000 | 685 |
| 1997-04-14 | 636 | 641 | 635 | 635 | 48,000 | 635 |
| 1997-04-11 | 653 | 655 | 639 | 639 | 146,000 | 639 |
| 1997-04-10 | 651 | 660 | 651 | 653 | 21,000 | 653 |
| 1997-04-09 | 655 | 665 | 650 | 650 | 11,000 | 650 |
| 1997-04-08 | 661 | 667 | 655 | 655 | 23,000 | 655 |
| 1997-04-07 | 668 | 668 | 666 | 668 | 18,000 | 668 |
| 1997-04-04 | 663 | 668 | 663 | 668 | 12,000 | 668 |
| 1997-04-03 | 668 | 672 | 668 | 668 | 68,000 | 668 |
| 1997-04-02 | 660 | 668 | 651 | 668 | 19,000 | 668 |
| 1997-04-01 | 650 | 651 | 650 | 650 | 17,000 | 650 |
| 1997-03-31 | 699 | 699 | 688 | 698 | 47,000 | 698 |
| 1997-03-28 | 704 | 704 | 699 | 699 | 8,000 | 699 |
| 1997-03-27 | 710 | 711 | 700 | 705 | 186,000 | 705 |
| 1997-03-26 | 710 | 710 | 706 | 710 | 31,000 | 710 |
| 1997-03-25 | 710 | 715 | 700 | 710 | 88,000 | 710 |
| 1997-03-24 | 706 | 706 | 685 | 690 | 64,000 | 690 |
| 1997-03-21 | 712 | 715 | 705 | 705 | 123,000 | 705 |
| 1997-03-19 | 698 | 713 | 698 | 713 | 25,000 | 713 |
| 1997-03-18 | 665 | 698 | 665 | 697 | 76,000 | 697 |
| 1997-03-17 | 670 | 671 | 667 | 670 | 81,000 | 670 |
| 1997-03-14 | 665 | 665 | 655 | 658 | 109,000 | 658 |
| 1997-03-13 | 681 | 685 | 681 | 685 | 32,000 | 685 |
| 1997-03-12 | 679 | 679 | 679 | 679 | 4,000 | 679 |
| 1997-03-11 | 689 | 715 | 689 | 709 | 21,000 | 709 |
| 1997-03-10 | 670 | 674 | 669 | 674 | 13,000 | 674 |
| 1997-03-07 | 663 | 669 | 657 | 669 | 77,000 | 669 |
| 1997-03-06 | 660 | 674 | 650 | 654 | 101,000 | 654 |
| 1997-03-05 | 679 | 680 | 656 | 660 | 33,000 | 660 |
| 1997-03-04 | 674 | 679 | 674 | 679 | 155,000 | 679 |
| 1997-03-03 | 675 | 679 | 674 | 674 | 87,000 | 674 |
| 1997-02-28 | 733 | 740 | 725 | 725 | 65,000 | 725 |
| 1997-02-27 | 756 | 756 | 743 | 743 | 94,000 | 743 |
| 1997-02-26 | 758 | 761 | 751 | 760 | 40,000 | 760 |
| 1997-02-25 | 760 | 761 | 760 | 761 | 30,000 | 761 |
| 1997-02-24 | 761 | 780 | 750 | 765 | 36,000 | 765 |
| 1997-02-21 | 737 | 760 | 737 | 750 | 19,000 | 750 |
| 1997-02-20 | 720 | 740 | 720 | 737 | 32,000 | 737 |
| 1997-02-19 | 720 | 725 | 720 | 720 | 34,000 | 720 |
| 1997-02-18 | 726 | 726 | 725 | 725 | 15,000 | 725 |
| 1997-02-17 | 738 | 738 | 716 | 716 | 82,000 | 716 |
| 1997-02-14 | 695 | 695 | 690 | 690 | 81,000 | 690 |
| 1997-02-13 | 690 | 694 | 690 | 694 | 63,000 | 694 |
| 1997-02-12 | 668 | 670 | 668 | 670 | 4,000 | 670 |
| 1997-02-10 | 665 | 685 | 665 | 667 | 26,000 | 667 |
| 1997-02-07 | 665 | 670 | 655 | 664 | 139,000 | 664 |
| 1997-02-06 | 651 | 655 | 651 | 655 | 44,000 | 655 |
| 1997-02-05 | 655 | 660 | 650 | 650 | 62,000 | 650 |
| 1997-02-04 | 660 | 670 | 655 | 655 | 39,000 | 655 |
| 1997-02-03 | 669 | 671 | 654 | 654 | 59,000 | 654 |
| 1997-01-31 | 655 | 680 | 655 | 674 | 86,000 | 674 |
| 1997-01-30 | 647 | 647 | 640 | 640 | 81,000 | 640 |
| 1997-01-29 | 640 | 642 | 638 | 642 | 118,000 | 642 |
| 1997-01-28 | 620 | 625 | 614 | 614 | 136,000 | 614 |
| 1997-01-27 | 625 | 625 | 610 | 620 | 101,000 | 620 |
| 1997-01-24 | 685 | 685 | 625 | 625 | 132,000 | 625 |
| 1997-01-23 | 685 | 685 | 685 | 685 | 16,000 | 685 |
| 1997-01-22 | 700 | 715 | 700 | 705 | 11,000 | 705 |
| 1997-01-21 | 728 | 728 | 695 | 700 | 22,000 | 700 |
| 1997-01-20 | 734 | 734 | 723 | 731 | 21,000 | 731 |
| 1997-01-17 | 747 | 747 | 743 | 743 | 6,000 | 743 |
| 1997-01-16 | 755 | 755 | 755 | 755 | 56,000 | 755 |
| 1997-01-14 | 699 | 699 | 674 | 699 | 104,000 | 699 |
| 1997-01-13 | 640 | 669 | 640 | 669 | 31,000 | 669 |
| 1997-01-10 | 744 | 744 | 699 | 699 | 24,000 | 699 |
| 1997-01-09 | 740 | 750 | 740 | 744 | 14,000 | 744 |
| 1997-01-08 | 755 | 755 | 744 | 744 | 34,000 | 744 |
| 1997-01-07 | 760 | 760 | 755 | 755 | 101,000 | 755 |
| 1997-01-06 | 765 | 766 | 760 | 760 | 43,000 | 760 |
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
