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
