7994 (株)オカムラ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 297 | 300 | 297 | 300 | 6,000 | 300 |
| 1999-12-29 | 301 | 301 | 296 | 296 | 85,000 | 296 |
| 1999-12-28 | 320 | 320 | 296 | 296 | 26,000 | 296 |
| 1999-12-27 | 312 | 312 | 295 | 310 | 19,000 | 310 |
| 1999-12-24 | 295 | 297 | 292 | 292 | 78,000 | 292 |
| 1999-12-22 | 303 | 304 | 296 | 296 | 25,000 | 296 |
| 1999-12-21 | 302 | 306 | 302 | 304 | 22,000 | 304 |
| 1999-12-20 | 305 | 318 | 305 | 305 | 38,000 | 305 |
| 1999-12-17 | 305 | 309 | 304 | 305 | 28,000 | 305 |
| 1999-12-16 | 325 | 325 | 308 | 308 | 79,000 | 308 |
| 1999-12-15 | 325 | 328 | 320 | 325 | 129,000 | 325 |
| 1999-12-14 | 322 | 322 | 319 | 320 | 176,000 | 320 |
| 1999-12-13 | 311 | 319 | 311 | 319 | 37,000 | 319 |
| 1999-12-10 | 305 | 310 | 305 | 306 | 148,000 | 306 |
| 1999-12-09 | 328 | 328 | 308 | 308 | 38,000 | 308 |
| 1999-12-08 | 330 | 345 | 330 | 331 | 144,000 | 331 |
| 1999-12-07 | 314 | 333 | 314 | 330 | 152,000 | 330 |
| 1999-12-06 | 296 | 306 | 296 | 306 | 54,000 | 306 |
| 1999-12-03 | 314 | 314 | 296 | 307 | 104,000 | 307 |
| 1999-12-02 | 306 | 310 | 300 | 301 | 109,000 | 301 |
| 1999-12-01 | 300 | 315 | 300 | 301 | 188,000 | 301 |
| 1999-11-30 | 297 | 306 | 296 | 296 | 129,000 | 296 |
| 1999-11-29 | 291 | 298 | 291 | 295 | 147,000 | 295 |
| 1999-11-26 | 305 | 305 | 290 | 290 | 242,000 | 290 |
| 1999-11-25 | 318 | 318 | 303 | 303 | 240,000 | 303 |
| 1999-11-24 | 338 | 338 | 315 | 318 | 206,000 | 318 |
| 1999-11-22 | 349 | 349 | 336 | 344 | 91,000 | 344 |
| 1999-11-19 | 342 | 366 | 328 | 349 | 269,000 | 349 |
| 1999-11-18 | 329 | 339 | 329 | 337 | 98,000 | 337 |
| 1999-11-17 | 345 | 346 | 329 | 329 | 121,000 | 329 |
| 1999-11-16 | 340 | 351 | 330 | 350 | 57,000 | 350 |
| 1999-11-15 | 329 | 350 | 325 | 345 | 184,000 | 345 |
| 1999-11-12 | 327 | 327 | 300 | 315 | 155,000 | 315 |
| 1999-11-11 | 339 | 339 | 327 | 327 | 90,000 | 327 |
| 1999-11-10 | 347 | 348 | 339 | 341 | 114,000 | 341 |
| 1999-11-09 | 370 | 370 | 350 | 356 | 69,000 | 356 |
| 1999-11-08 | 380 | 380 | 368 | 368 | 60,000 | 368 |
| 1999-11-05 | 391 | 391 | 362 | 362 | 31,000 | 362 |
| 1999-11-04 | 400 | 405 | 390 | 390 | 90,000 | 390 |
| 1999-11-02 | 397 | 405 | 390 | 391 | 103,000 | 391 |
| 1999-11-01 | 395 | 415 | 390 | 395 | 214,000 | 395 |
| 1999-10-29 | 384 | 394 | 384 | 390 | 173,000 | 390 |
| 1999-10-28 | 394 | 394 | 370 | 370 | 113,000 | 370 |
| 1999-10-27 | 400 | 400 | 392 | 394 | 276,000 | 394 |
| 1999-10-26 | 415 | 419 | 400 | 409 | 581,000 | 409 |
| 1999-10-25 | 380 | 425 | 375 | 425 | 843,000 | 425 |
| 1999-10-22 | 356 | 359 | 340 | 345 | 484,000 | 345 |
| 1999-10-21 | 303 | 305 | 300 | 305 | 34,000 | 305 |
| 1999-10-20 | 311 | 320 | 285 | 291 | 63,000 | 291 |
| 1999-10-19 | 285 | 310 | 285 | 310 | 51,000 | 310 |
| 1999-10-18 | 310 | 310 | 285 | 285 | 36,000 | 285 |
| 1999-10-15 | 313 | 315 | 303 | 303 | 108,000 | 303 |
| 1999-10-14 | 310 | 320 | 306 | 313 | 272,000 | 313 |
| 1999-10-13 | 282 | 290 | 280 | 285 | 28,000 | 285 |
| 1999-10-12 | 269 | 290 | 269 | 282 | 37,000 | 282 |
| 1999-10-08 | 271 | 280 | 271 | 274 | 29,000 | 274 |
| 1999-10-07 | 290 | 290 | 279 | 280 | 18,000 | 280 |
| 1999-10-06 | 300 | 300 | 290 | 290 | 27,000 | 290 |
| 1999-10-05 | 300 | 301 | 300 | 300 | 24,000 | 300 |
| 1999-10-04 | 302 | 305 | 294 | 294 | 11,000 | 294 |
| 1999-10-01 | 295 | 304 | 295 | 300 | 50,000 | 300 |
| 1999-09-30 | 286 | 305 | 286 | 295 | 59,000 | 295 |
| 1999-09-29 | 283 | 286 | 283 | 286 | 68,000 | 286 |
| 1999-09-28 | 288 | 288 | 283 | 283 | 18,000 | 283 |
| 1999-09-27 | 260 | 263 | 255 | 263 | 12,000 | 263 |
| 1999-09-24 | 275 | 275 | 252 | 265 | 32,000 | 265 |
| 1999-09-22 | 283 | 283 | 275 | 280 | 19,000 | 280 |
| 1999-09-21 | 288 | 295 | 281 | 282 | 23,000 | 282 |
| 1999-09-20 | 293 | 294 | 286 | 290 | 44,000 | 290 |
| 1999-09-17 | 282 | 291 | 282 | 289 | 25,000 | 289 |
| 1999-09-16 | 293 | 293 | 280 | 288 | 122,000 | 288 |
| 1999-09-14 | 290 | 290 | 285 | 288 | 41,000 | 288 |
| 1999-09-13 | 275 | 292 | 275 | 291 | 31,000 | 291 |
| 1999-09-10 | 276 | 277 | 275 | 276 | 130,000 | 276 |
| 1999-09-09 | 276 | 278 | 276 | 277 | 24,000 | 277 |
| 1999-09-08 | 283 | 283 | 276 | 277 | 59,000 | 277 |
| 1999-09-07 | 277 | 279 | 276 | 278 | 88,000 | 278 |
| 1999-09-06 | 279 | 280 | 277 | 279 | 42,000 | 279 |
| 1999-09-03 | 290 | 290 | 288 | 289 | 36,000 | 289 |
| 1999-09-02 | 290 | 290 | 287 | 287 | 21,000 | 287 |
| 1999-09-01 | 285 | 287 | 285 | 287 | 19,000 | 287 |
| 1999-08-31 | 285 | 287 | 284 | 284 | 47,000 | 284 |
| 1999-08-30 | 293 | 293 | 285 | 286 | 119,000 | 286 |
| 1999-08-27 | 291 | 291 | 288 | 288 | 33,000 | 288 |
| 1999-08-26 | 287 | 290 | 286 | 286 | 34,000 | 286 |
| 1999-08-25 | 291 | 294 | 288 | 290 | 77,000 | 290 |
| 1999-08-24 | 295 | 300 | 291 | 291 | 47,000 | 291 |
| 1999-08-23 | 299 | 301 | 299 | 300 | 31,000 | 300 |
| 1999-08-20 | 295 | 300 | 290 | 298 | 60,000 | 298 |
| 1999-08-19 | 297 | 297 | 290 | 295 | 24,000 | 295 |
| 1999-08-18 | 307 | 310 | 295 | 297 | 68,000 | 297 |
| 1999-08-17 | 315 | 315 | 305 | 306 | 10,000 | 306 |
| 1999-08-16 | 325 | 326 | 323 | 324 | 88,000 | 324 |
| 1999-08-13 | 308 | 312 | 306 | 310 | 27,000 | 310 |
| 1999-08-12 | 301 | 315 | 301 | 308 | 28,000 | 308 |
| 1999-08-11 | 295 | 300 | 295 | 300 | 21,000 | 300 |
| 1999-08-10 | 295 | 295 | 290 | 293 | 26,000 | 293 |
| 1999-08-09 | 296 | 296 | 295 | 295 | 10,000 | 295 |
| 1999-08-06 | 300 | 301 | 295 | 296 | 49,000 | 296 |
| 1999-08-05 | 301 | 304 | 300 | 300 | 48,000 | 300 |
| 1999-08-04 | 322 | 324 | 305 | 306 | 20,000 | 306 |
| 1999-08-03 | 325 | 325 | 320 | 322 | 18,000 | 322 |
| 1999-08-02 | 320 | 323 | 320 | 320 | 16,000 | 320 |
| 1999-07-30 | 330 | 331 | 320 | 322 | 82,000 | 322 |
| 1999-07-29 | 320 | 330 | 320 | 320 | 27,000 | 320 |
| 1999-07-28 | 328 | 330 | 313 | 315 | 41,000 | 315 |
| 1999-07-27 | 315 | 316 | 312 | 313 | 20,000 | 313 |
| 1999-07-26 | 314 | 316 | 312 | 315 | 30,000 | 315 |
| 1999-07-23 | 309 | 321 | 309 | 313 | 52,000 | 313 |
| 1999-07-22 | 345 | 345 | 328 | 329 | 55,000 | 329 |
| 1999-07-21 | 350 | 351 | 345 | 346 | 28,000 | 346 |
| 1999-07-19 | 340 | 355 | 340 | 350 | 34,000 | 350 |
| 1999-07-16 | 373 | 373 | 328 | 335 | 134,000 | 335 |
| 1999-07-15 | 365 | 375 | 355 | 373 | 419,000 | 373 |
| 1999-07-14 | 335 | 350 | 335 | 350 | 323,000 | 350 |
| 1999-07-13 | 335 | 335 | 325 | 334 | 238,000 | 334 |
| 1999-07-12 | 330 | 335 | 327 | 333 | 167,000 | 333 |
| 1999-07-09 | 314 | 315 | 308 | 315 | 107,000 | 315 |
| 1999-07-08 | 307 | 307 | 305 | 305 | 19,000 | 305 |
| 1999-07-07 | 305 | 306 | 305 | 305 | 33,000 | 305 |
| 1999-07-06 | 305 | 312 | 305 | 305 | 85,000 | 305 |
| 1999-07-05 | 300 | 310 | 300 | 300 | 98,000 | 300 |
| 1999-07-02 | 297 | 301 | 290 | 291 | 97,000 | 291 |
| 1999-07-01 | 296 | 300 | 293 | 295 | 33,000 | 295 |
| 1999-06-30 | 300 | 300 | 290 | 290 | 84,000 | 290 |
| 1999-06-29 | 310 | 310 | 297 | 297 | 271,000 | 297 |
| 1999-06-28 | 305 | 309 | 305 | 305 | 79,000 | 305 |
| 1999-06-25 | 295 | 297 | 294 | 296 | 31,000 | 296 |
| 1999-06-24 | 299 | 299 | 292 | 292 | 49,000 | 292 |
| 1999-06-23 | 301 | 309 | 299 | 299 | 36,000 | 299 |
| 1999-06-22 | 303 | 309 | 300 | 309 | 32,000 | 309 |
| 1999-06-21 | 305 | 310 | 300 | 305 | 42,000 | 305 |
| 1999-06-18 | 303 | 309 | 303 | 305 | 62,000 | 305 |
| 1999-06-17 | 304 | 304 | 300 | 302 | 36,000 | 302 |
| 1999-06-16 | 306 | 306 | 299 | 299 | 19,000 | 299 |
| 1999-06-15 | 306 | 310 | 299 | 299 | 139,000 | 299 |
| 1999-06-14 | 304 | 311 | 304 | 311 | 65,000 | 311 |
| 1999-06-11 | 306 | 307 | 300 | 300 | 154,000 | 300 |
| 1999-06-10 | 295 | 300 | 293 | 300 | 60,000 | 300 |
| 1999-06-09 | 299 | 300 | 291 | 300 | 27,000 | 300 |
| 1999-06-08 | 300 | 300 | 297 | 299 | 49,000 | 299 |
| 1999-06-07 | 281 | 301 | 281 | 300 | 9,000 | 300 |
| 1999-06-04 | 283 | 285 | 276 | 277 | 89,000 | 277 |
| 1999-06-03 | 292 | 292 | 290 | 290 | 20,000 | 290 |
| 1999-06-02 | 304 | 304 | 291 | 292 | 64,000 | 292 |
| 1999-06-01 | 302 | 304 | 302 | 304 | 67,000 | 304 |
| 1999-05-31 | 298 | 300 | 298 | 300 | 53,000 | 300 |
| 1999-05-28 | 298 | 298 | 291 | 294 | 43,000 | 294 |
| 1999-05-27 | 290 | 290 | 283 | 288 | 42,000 | 288 |
| 1999-05-26 | 290 | 290 | 286 | 289 | 65,000 | 289 |
| 1999-05-25 | 282 | 290 | 282 | 288 | 46,000 | 288 |
| 1999-05-24 | 302 | 302 | 297 | 300 | 7,000 | 300 |
| 1999-05-21 | 286 | 286 | 282 | 282 | 14,000 | 282 |
| 1999-05-20 | 290 | 290 | 285 | 288 | 22,000 | 288 |
| 1999-05-19 | 291 | 300 | 290 | 293 | 18,000 | 293 |
| 1999-05-18 | 296 | 302 | 291 | 292 | 16,000 | 292 |
| 1999-05-17 | 305 | 305 | 290 | 290 | 67,000 | 290 |
| 1999-05-14 | 308 | 312 | 305 | 305 | 101,000 | 305 |
| 1999-05-13 | 304 | 310 | 304 | 305 | 55,000 | 305 |
| 1999-05-12 | 307 | 308 | 306 | 306 | 36,000 | 306 |
| 1999-05-11 | 307 | 308 | 305 | 306 | 61,000 | 306 |
| 1999-05-10 | 311 | 311 | 300 | 300 | 27,000 | 300 |
| 1999-05-07 | 300 | 306 | 291 | 291 | 33,000 | 291 |
| 1999-05-06 | 308 | 310 | 306 | 310 | 41,000 | 310 |
| 1999-04-30 | 306 | 314 | 306 | 306 | 154,000 | 306 |
| 1999-04-28 | 305 | 305 | 300 | 300 | 64,000 | 300 |
| 1999-04-27 | 295 | 295 | 284 | 291 | 21,000 | 291 |
| 1999-04-26 | 282 | 295 | 282 | 294 | 40,000 | 294 |
| 1999-04-23 | 296 | 296 | 281 | 281 | 60,000 | 281 |
| 1999-04-22 | 289 | 290 | 283 | 284 | 23,000 | 284 |
| 1999-04-21 | 289 | 294 | 285 | 289 | 35,000 | 289 |
| 1999-04-20 | 272 | 290 | 272 | 286 | 188,000 | 286 |
| 1999-04-19 | 306 | 309 | 297 | 297 | 39,000 | 297 |
| 1999-04-16 | 310 | 314 | 306 | 306 | 76,000 | 306 |
| 1999-04-15 | 309 | 310 | 300 | 305 | 122,000 | 305 |
| 1999-04-14 | 305 | 308 | 300 | 307 | 39,000 | 307 |
| 1999-04-13 | 306 | 310 | 305 | 305 | 20,000 | 305 |
| 1999-04-12 | 308 | 311 | 303 | 304 | 43,000 | 304 |
| 1999-04-09 | 301 | 315 | 300 | 308 | 172,000 | 308 |
| 1999-04-08 | 285 | 295 | 284 | 292 | 87,000 | 292 |
| 1999-04-07 | 276 | 285 | 276 | 279 | 71,000 | 279 |
| 1999-04-06 | 282 | 282 | 276 | 281 | 61,000 | 281 |
| 1999-04-05 | 281 | 282 | 280 | 280 | 34,000 | 280 |
| 1999-04-02 | 280 | 281 | 276 | 281 | 63,000 | 281 |
| 1999-04-01 | 276 | 281 | 275 | 281 | 21,000 | 281 |
| 1999-03-31 | 280 | 292 | 277 | 292 | 36,000 | 292 |
| 1999-03-30 | 280 | 281 | 277 | 277 | 39,000 | 277 |
| 1999-03-29 | 270 | 280 | 270 | 280 | 80,000 | 280 |
| 1999-03-26 | 280 | 280 | 270 | 271 | 28,000 | 271 |
| 1999-03-25 | 270 | 279 | 270 | 276 | 36,000 | 276 |
| 1999-03-24 | 280 | 280 | 275 | 275 | 40,000 | 275 |
| 1999-03-23 | 271 | 284 | 265 | 265 | 79,000 | 265 |
| 1999-03-19 | 266 | 280 | 266 | 271 | 37,000 | 271 |
| 1999-03-18 | 288 | 288 | 270 | 270 | 20,000 | 270 |
| 1999-03-17 | 277 | 290 | 277 | 289 | 68,000 | 289 |
| 1999-03-16 | 264 | 277 | 264 | 277 | 17,000 | 277 |
| 1999-03-15 | 274 | 277 | 264 | 277 | 113,000 | 277 |
| 1999-03-12 | 269 | 270 | 264 | 269 | 166,000 | 269 |
| 1999-03-11 | 271 | 272 | 265 | 270 | 66,000 | 270 |
| 1999-03-10 | 260 | 270 | 260 | 270 | 45,000 | 270 |
| 1999-03-09 | 269 | 270 | 265 | 269 | 25,000 | 269 |
| 1999-03-08 | 280 | 280 | 270 | 270 | 58,000 | 270 |
| 1999-03-05 | 265 | 280 | 265 | 280 | 48,000 | 280 |
| 1999-03-04 | 269 | 276 | 255 | 258 | 60,000 | 258 |
| 1999-03-03 | 279 | 282 | 261 | 261 | 18,000 | 261 |
| 1999-03-02 | 280 | 284 | 280 | 280 | 34,000 | 280 |
| 1999-03-01 | 266 | 275 | 266 | 275 | 78,000 | 275 |
| 1999-02-26 | 275 | 275 | 266 | 266 | 44,000 | 266 |
| 1999-02-25 | 261 | 263 | 260 | 260 | 20,000 | 260 |
| 1999-02-24 | 267 | 267 | 260 | 261 | 13,000 | 261 |
| 1999-02-23 | 275 | 275 | 252 | 254 | 81,000 | 254 |
| 1999-02-22 | 260 | 280 | 260 | 279 | 16,000 | 279 |
| 1999-02-19 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 1999-02-18 | 277 | 280 | 266 | 266 | 50,000 | 266 |
| 1999-02-17 | 280 | 280 | 267 | 267 | 25,000 | 267 |
| 1999-02-16 | 267 | 272 | 266 | 270 | 33,000 | 270 |
| 1999-02-15 | 290 | 290 | 266 | 266 | 98,000 | 266 |
| 1999-02-12 | 267 | 280 | 267 | 280 | 24,000 | 280 |
| 1999-02-10 | 266 | 266 | 266 | 266 | 15,000 | 266 |
| 1999-02-09 | 267 | 267 | 265 | 266 | 55,000 | 266 |
| 1999-02-08 | 265 | 266 | 265 | 266 | 4,000 | 266 |
| 1999-02-05 | 268 | 272 | 268 | 272 | 4,000 | 272 |
| 1999-02-04 | 275 | 275 | 265 | 265 | 5,000 | 265 |
| 1999-02-03 | 279 | 279 | 265 | 265 | 4,000 | 265 |
| 1999-02-02 | 285 | 285 | 275 | 275 | 16,000 | 275 |
| 1999-02-01 | 280 | 280 | 275 | 275 | 10,000 | 275 |
| 1999-01-29 | 278 | 282 | 277 | 282 | 95,000 | 282 |
| 1999-01-28 | 270 | 274 | 265 | 265 | 29,000 | 265 |
| 1999-01-27 | 266 | 270 | 265 | 265 | 15,000 | 265 |
| 1999-01-26 | 265 | 270 | 265 | 270 | 22,000 | 270 |
| 1999-01-25 | 265 | 267 | 263 | 267 | 13,000 | 267 |
| 1999-01-22 | 272 | 273 | 265 | 265 | 26,000 | 265 |
| 1999-01-21 | 270 | 271 | 265 | 270 | 34,000 | 270 |
| 1999-01-20 | 271 | 271 | 265 | 271 | 24,000 | 271 |
| 1999-01-19 | 260 | 263 | 255 | 263 | 51,000 | 263 |
| 1999-01-18 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 1999-01-14 | 260 | 260 | 250 | 260 | 158,000 | 260 |
| 1999-01-13 | 249 | 260 | 248 | 255 | 87,000 | 255 |
| 1999-01-12 | 257 | 257 | 247 | 247 | 52,000 | 247 |
| 1999-01-11 | 246 | 250 | 246 | 247 | 16,000 | 247 |
| 1999-01-08 | 250 | 250 | 245 | 246 | 35,000 | 246 |
| 1999-01-07 | 260 | 261 | 255 | 255 | 82,000 | 255 |
| 1999-01-06 | 267 | 267 | 257 | 260 | 31,000 | 260 |
| 1999-01-05 | 251 | 253 | 247 | 247 | 46,000 | 247 |
| 1999-01-04 | 265 | 265 | 246 | 247 | 14,000 | 247 |
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
