7994 (株)オカムラの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	260	263	259	259	16,000	259
1998-12-29	268	269	263	263	113,000	263
1998-12-28	269	270	259	268	30,000	268
1998-12-25	251	262	251	254	18,000	254
1998-12-24	249	249	246	247	60,000	247
1998-12-22	254	255	241	247	147,000	247
1998-12-21	270	273	261	264	60,000	264
1998-12-18	285	285	273	273	28,000	273
1998-12-17	285	286	280	280	28,000	280
1998-12-16	285	288	283	283	39,000	283
1998-12-15	293	293	286	286	141,000	286
1998-12-14	295	299	290	290	144,000	290
1998-12-11	293	300	293	295	312,000	295
1998-12-10	290	290	283	283	20,000	283
1998-12-09	283	283	273	276	85,000	276
1998-12-08	286	290	282	282	36,000	282
1998-12-07	290	290	290	290	14,000	290
1998-12-04	290	295	290	295	13,000	295
1998-12-03	298	298	290	290	45,000	290
1998-12-02	300	300	295	300	64,000	300
1998-12-01	302	305	295	295	143,000	295
1998-11-30	303	310	296	299	415,000	299
1998-11-27	294	296	290	293	355,000	293
1998-11-26	286	287	282	284	141,000	284
1998-11-25	284	286	284	285	106,000	285
1998-11-24	282	287	281	284	54,000	284
1998-11-20	280	290	280	280	28,000	280
1998-11-19	274	280	270	280	152,000	280
1998-11-18	281	281	275	275	62,000	275
1998-11-17	284	285	279	279	46,000	279
1998-11-16	291	292	283	285	190,000	285
1998-11-13	288	288	282	287	93,000	287
1998-11-12	292	294	290	290	29,000	290
1998-11-11	293	298	293	295	133,000	295
1998-11-10	291	293	291	292	39,000	292
1998-11-09	300	300	290	290	5,000	290
1998-11-06	300	304	300	300	17,000	300
1998-11-05	310	310	300	300	33,000	300
1998-11-04	310	310	309	309	32,000	309
1998-11-02	292	309	292	309	10,000	309
1998-10-30	291	292	291	292	64,000	292
1998-10-29	277	281	277	281	13,000	281
1998-10-28	272	280	272	274	42,000	274
1998-10-27	290	293	272	272	35,000	272
1998-10-26	301	301	291	291	16,000	291
1998-10-23	302	314	301	301	7,000	301
1998-10-22	315	315	301	301	26,000	301
1998-10-21	299	309	299	305	33,000	305
1998-10-20	295	296	295	296	8,000	296
1998-10-19	297	297	295	296	20,000	296
1998-10-16	316	316	297	297	16,000	297
1998-10-15	333	333	317	317	99,000	317
1998-10-14	280	284	280	283	42,000	283
1998-10-13	305	305	280	284	31,000	284
1998-10-12	325	325	323	323	15,000	323
1998-10-09	296	313	293	313	17,000	313
1998-10-08	310	310	293	293	11,000	293
1998-10-07	300	322	300	322	12,000	322
1998-10-06	299	304	299	304	3,000	304
1998-10-05	299	299	296	299	21,000	299
1998-10-02	315	315	299	299	26,000	299
1998-10-01	321	322	310	310	64,000	310
1998-09-30	320	325	319	321	40,000	321
1998-09-29	312	315	312	315	46,000	315
1998-09-28	310	313	309	311	29,000	311
1998-09-25	329	329	309	309	25,000	309
1998-09-24	341	346	330	330	45,000	330
1998-09-22	345	349	331	331	12,000	331
1998-09-21	329	345	324	345	80,000	345
1998-09-18	340	340	328	329	94,000	329
1998-09-17	342	342	330	330	21,000	330
1998-09-16	353	358	347	347	109,000	347
1998-09-14	320	328	320	328	61,000	328
1998-09-11	350	362	317	317	119,000	317
1998-09-10	369	369	365	365	5,000	365
1998-09-09	356	360	350	359	44,000	359
1998-09-08	368	372	353	355	24,000	355
1998-09-07	350	368	350	368	38,000	368
1998-09-04	355	360	352	360	54,000	360
1998-09-03	377	377	367	367	39,000	367
1998-09-02	375	383	374	377	20,000	377
1998-09-01	359	370	359	370	30,000	370
1998-08-31	360	361	351	361	28,000	361
1998-08-28	360	361	350	350	70,000	350
1998-08-27	360	361	356	361	19,000	361
1998-08-26	360	362	360	360	22,000	360
1998-08-25	365	365	360	360	6,000	360
1998-08-24	379	379	370	370	5,000	370
1998-08-21	371	374	370	374	24,000	374
1998-08-20	375	375	370	370	24,000	370
1998-08-19	378	378	375	378	11,000	378
1998-08-18	373	379	371	379	37,000	379
1998-08-17	395	395	370	373	63,000	373
1998-08-14	404	405	395	395	105,000	395
1998-08-13	399	399	390	394	37,000	394
1998-08-12	398	398	397	397	13,000	397
1998-08-11	400	401	400	400	29,000	400
1998-08-10	403	403	400	400	19,000	400
1998-08-07	403	405	403	403	15,000	403
1998-08-06	407	407	404	404	14,000	404
1998-08-05	409	412	405	405	13,000	405
1998-08-04	405	409	404	404	17,000	404
1998-08-03	413	413	403	405	14,000	405
1998-07-31	409	409	403	403	9,000	403
1998-07-30	410	410	404	404	84,000	404
1998-07-29	410	411	410	410	41,000	410
1998-07-28	405	408	403	406	18,000	406
1998-07-27	409	409	402	402	28,000	402
1998-07-24	401	410	401	410	15,000	410
1998-07-23	420	420	402	403	27,000	403
1998-07-22	431	435	427	427	7,000	427
1998-07-21	438	440	438	440	16,000	440
1998-07-17	440	440	438	439	7,000	439
1998-07-16	442	445	438	445	26,000	445
1998-07-15	464	464	456	456	68,000	456
1998-07-14	450	454	445	454	22,000	454
1998-07-13	440	450	440	450	16,000	450
1998-07-10	441	442	441	441	18,000	441
1998-07-09	444	444	440	440	4,000	440
1998-07-08	440	446	440	444	11,000	444
1998-07-07	428	450	427	450	44,000	450
1998-07-06	427	427	427	427	12,000	427
1998-07-03	455	458	445	452	35,000	452
1998-07-02	451	455	451	455	35,000	455
1998-07-01	455	455	451	451	21,000	451
1998-06-30	455	460	450	455	40,000	455
1998-06-29	450	450	450	450	100,000	450
1998-06-26	453	454	450	450	47,000	450
1998-06-25	445	450	445	450	41,000	450
1998-06-24	438	445	438	444	85,000	444
1998-06-23	426	448	425	443	89,000	443
1998-06-22	425	425	425	425	9,000	425
1998-06-19	435	435	425	425	6,000	425
1998-06-18	435	439	430	435	23,000	435
1998-06-17	411	415	411	415	17,000	415
1998-06-16	428	428	405	411	78,000	411
1998-06-15	430	432	425	432	93,000	432
1998-06-12	400	403	400	400	142,000	400
1998-06-11	413	413	400	400	80,000	400
1998-06-10	418	418	413	413	16,000	413
1998-06-09	424	424	415	415	55,000	415
1998-06-08	435	435	421	421	7,000	421
1998-06-05	440	440	435	440	20,000	440
1998-06-04	435	445	435	440	55,000	440
1998-06-03	440	445	435	435	87,000	435
1998-06-02	436	445	435	445	28,000	445
1998-06-01	421	435	421	435	72,000	435
1998-05-29	415	420	415	420	81,000	420
1998-05-28	428	428	415	415	21,000	415
1998-05-27	421	428	421	421	16,000	421
1998-05-26	415	420	414	420	80,000	420
1998-05-25	413	416	413	414	19,000	414
1998-05-22	407	416	407	412	20,000	412
1998-05-21	400	408	400	407	30,000	407
1998-05-20	405	405	402	405	24,000	405
1998-05-19	405	405	402	402	46,000	402
1998-05-18	405	416	405	416	11,000	416
1998-05-15	417	417	405	405	83,000	405
1998-05-14	418	418	405	407	45,000	407
1998-05-13	420	420	412	420	42,000	420
1998-05-12	420	420	415	416	19,000	416
1998-05-11	410	412	410	412	6,000	412
1998-05-08	425	425	410	410	122,000	410
1998-05-07	430	433	430	430	68,000	430
1998-05-06	448	448	429	430	139,000	430
1998-05-01	451	457	450	450	19,000	450
1998-04-30	435	458	435	458	58,000	458
1998-04-28	440	440	432	435	25,000	435
1998-04-27	440	445	433	434	20,000	434
1998-04-24	433	445	433	435	51,000	435
1998-04-23	439	439	433	433	9,000	433
1998-04-22	432	434	430	434	19,000	434
1998-04-21	436	445	436	445	4,000	445
1998-04-20	430	440	430	431	19,000	431
1998-04-17	430	430	428	430	82,000	430
1998-04-16	435	435	425	430	304,000	430
1998-04-15	455	456	440	440	80,000	440
1998-04-14	440	447	432	432	17,000	432
1998-04-13	430	431	430	430	20,000	430
1998-04-10	445	446	435	439	46,000	439
1998-04-09	455	455	440	450	16,000	450
1998-04-08	431	455	431	455	26,000	455
1998-04-07	431	434	430	431	58,000	431
1998-04-06	435	435	430	434	44,000	434
1998-04-03	430	431	430	431	32,000	431
1998-04-02	440	443	429	431	83,000	431
1998-04-01	442	443	440	440	34,000	440
1998-03-31	479	479	470	470	82,000	470
1998-03-30	478	478	465	470	129,000	470
1998-03-27	480	482	478	478	29,000	478
1998-03-26	478	480	470	475	28,000	475
1998-03-25	477	485	467	468	40,000	468
1998-03-24	454	472	443	472	95,000	472
1998-03-23	470	474	457	457	44,000	457
1998-03-20	451	469	451	464	83,000	464
1998-03-19	470	474	455	465	51,000	465
1998-03-18	469	474	460	474	151,000	474
1998-03-17	465	465	450	450	34,000	450
1998-03-16	474	474	465	470	63,000	470
1998-03-13	439	460	439	459	49,000	459
1998-03-12	441	443	440	440	16,000	440
1998-03-11	440	450	440	446	61,000	446
1998-03-10	441	448	440	440	70,000	440
1998-03-09	455	455	440	444	64,000	444
1998-03-06	451	458	451	455	73,000	455
1998-03-05	450	458	450	452	30,000	452
1998-03-04	459	459	451	455	79,000	455
1998-03-03	450	459	450	459	84,000	459
1998-03-02	461	461	441	441	115,000	441
1998-02-27	440	447	435	441	46,000	441
1998-02-26	430	435	430	430	28,000	430
1998-02-25	430	435	428	430	128,000	430
1998-02-24	441	441	430	432	30,000	432
1998-02-23	440	440	430	440	36,000	440
1998-02-20	437	440	435	440	49,000	440
1998-02-19	460	460	442	442	28,000	442
1998-02-18	445	455	445	455	54,000	455
1998-02-17	456	456	430	435	244,000	435
1998-02-16	485	485	446	446	161,000	446
1998-02-13	491	491	462	480	185,000	480
1998-02-12	470	495	470	486	267,000	486
1998-02-10	450	468	449	468	151,000	468
1998-02-09	430	443	430	443	99,000	443
1998-02-06	435	435	426	426	133,000	426
1998-02-05	420	430	420	430	82,000	430
1998-02-04	421	424	419	421	109,000	421
1998-02-03	420	428	410	420	220,000	420
1998-02-02	432	435	414	420	54,000	420
1998-01-30	440	444	409	429	206,000	429
1998-01-29	460	460	430	438	306,000	438
1998-01-28	420	450	420	445	858,000	445
1998-01-27	391	425	389	410	783,000	410
1998-01-26	380	397	378	386	607,000	386
1998-01-23	365	374	365	370	157,000	370
1998-01-22	353	375	353	370	555,000	370
1998-01-21	352	353	350	353	146,000	353
1998-01-20	355	355	348	349	112,000	349
1998-01-19	342	364	342	355	193,000	355
1998-01-16	338	345	335	345	145,000	345
1998-01-14	335	335	334	335	35,000	335
1998-01-13	331	335	331	335	15,000	335
1998-01-12	335	335	325	328	41,000	328
1998-01-09	335	335	335	335	49,000	335
1998-01-08	330	335	330	335	43,000	335
1998-01-07	325	330	325	330	16,000	330
1998-01-06	331	331	325	325	95,000	325
1998-01-05	331	335	330	330	9,000	330

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 [1998年度]

7994 (株)オカムラの時系列データ [1998年度]