7994 (株)オカムラ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30915918907907115,000907
2004-12-29890912890908473,000908
2004-12-28851885849885273,000885
2004-12-27851859840851170,000851
2004-12-24857880855859563,000859
2004-12-22868872851867349,000867
2004-12-21860870851866328,000866
2004-12-20829861829861271,000861
2004-12-17820825812821381,000821
2004-12-16815829808824161,000824
2004-12-15807820800818308,000818
2004-12-14835838819835266,000835
2004-12-13809823799818232,000818
2004-12-10792800792799251,000799
2004-12-09805817797800146,000800
2004-12-08789809789800379,000800
2004-12-07817823808809671,000809
2004-12-06840862835844321,000844
2004-12-03859862858858134,000858
2004-12-02831854831850252,000850
2004-12-0185485583283394,000833
2004-11-30848859842858171,000858
2004-11-29835863835848331,000848
2004-11-26844853837842255,000842
2004-11-25859870830836329,000836
2004-11-24863863826840500,000840
2004-11-22884884853862392,000862
2004-11-19860888854883325,000883
2004-11-18849867842856568,000856
2004-11-17840841829834219,000834
2004-11-16824843823840318,000840
2004-11-15819845816826596,000826
2004-11-12768800768800245,000800
2004-11-11779789765771137,000771
2004-11-10775781774778114,000778
2004-11-09768790768775463,000775
2004-11-08780799745758382,000758
2004-11-05770780766778261,000778
2004-11-04762772762767179,000767
2004-11-02750769748766273,000766
2004-11-01750755743750166,000750
2004-10-2975075074474797,000747
2004-10-28745752740750153,000750
2004-10-27742755732738369,000738
2004-10-26750750740741291,000741
2004-10-25765765749749196,000749
2004-10-22754785754768602,000768
2004-10-21750750745748227,000748
2004-10-20749749735744124,000744
2004-10-19750759745749286,000749
2004-10-1873174673174378,000743
2004-10-15748748724731147,000731
2004-10-14727755723747291,000747
2004-10-13717731712725100,000725
2004-10-1272172170570837,000708
2004-10-0870070969770188,000701
2004-10-07726726701710180,000710
2004-10-0671874171773071,000730
2004-10-0572772771071886,000718
2004-10-04705721704718107,000718
2004-10-0169170169169582,000695
2004-09-30700700691691105,000691
2004-09-2970170569569653,000696
2004-09-2870870868768858,000688
2004-09-2770571168970969,000709
2004-09-2472872870471148,000711
2004-09-2271872771472151,000721
2004-09-2173373972372757,000727
2004-09-1773773772373229,000732
2004-09-1674474473373648,000736
2004-09-1573774073673967,000739
2004-09-1475075374174786,000747
2004-09-1373574773074075,000740
2004-09-10718732718732190,000732
2004-09-0974074973173446,000734
2004-09-08736758736750274,000750
2004-09-0773974973073196,000731
2004-09-0674275073074981,000749
2004-09-03759764737741115,000741
2004-09-0276076375275895,000758
2004-09-0177577575175692,000756
2004-08-31765770752770155,000770
2004-08-30777777752764229,000764
2004-08-27764780755780149,000780
2004-08-26759762744761123,000761
2004-08-25747765747760150,000760
2004-08-24739751739743133,000743
2004-08-2372473171572979,000729
2004-08-2073173172472422,000724
2004-08-1972273571373556,000735
2004-08-1871072070571963,000719
2004-08-1772173271271247,000712
2004-08-1673373372072573,000725
2004-08-1373273572673260,000732
2004-08-1272574072573844,000738
2004-08-1172873872873534,000735
2004-08-1073873872472728,000727
2004-08-0971673371673157,000731
2004-08-06735745723734131,000734
2004-08-0572774772172777,000727
2004-08-04752752725735103,000735
2004-08-0376776774275162,000751
2004-08-02773780756767154,000767
2004-07-3076977376877363,000773
2004-07-2976976976476985,000769
2004-07-2877077176277188,000771
2004-07-27777777755755188,000755
2004-07-26776778766774145,000774
2004-07-23780780770775152,000775
2004-07-22774794770780143,000780
2004-07-21771779770771137,000771
2004-07-2077777776676666,000766
2004-07-1677478676676946,000769
2004-07-15800800762764134,000764
2004-07-1479279378178172,000781
2004-07-1379779777277288,000772
2004-07-1280080079679752,000797
2004-07-09773796773790188,000790
2004-07-08799799753763193,000763
2004-07-07806808787796192,000796
2004-07-0681983580780789,000807
2004-07-0582383081381987,000819
2004-07-02866866813833226,000833
2004-07-01870877863864131,000864
2004-06-30890900868890234,000890
2004-06-29857875852870409,000870
2004-06-28850850838847177,000847
2004-06-2584584583083989,000839
2004-06-24836845826840242,000840
2004-06-23806830806822393,000822
2004-06-22801805793804113,000804
2004-06-2179080579079979,000799
2004-06-1880380679379793,000797
2004-06-1782082081381365,000813
2004-06-16819835815818238,000818
2004-06-15818823810814115,000814
2004-06-1481882281581898,000818
2004-06-11820825805817270,000817
2004-06-10820836812821101,000821
2004-06-09822830816820122,000820
2004-06-08821827821822137,000822
2004-06-07821835820820252,000820
2004-06-04813819789809107,000809
2004-06-03817821793803205,000803
2004-06-02839839813816184,000816
2004-06-01841842830838145,000838
2004-05-31843843836840144,000840
2004-05-28850850822845251,000845
2004-05-27853858843848204,000848
2004-05-26840870831855758,000855
2004-05-25788808786807324,000807
2004-05-24813821789797366,000797
2004-05-217788607788321,941,000832
2004-05-20739760722760201,000760
2004-05-19732740725738133,000738
2004-05-18715740715732196,000732
2004-05-17758759701714195,000714
2004-05-14738751723734128,000734
2004-05-1375175273373382,000733
2004-05-12735760722760280,000760
2004-05-11700730671715144,000715
2004-05-10750750701701223,000701
2004-05-07740772738748681,000748
2004-05-06746750732735167,000735
2004-04-3073774072073683,000736
2004-04-2875075074174172,000741
2004-04-2774074973974447,000744
2004-04-2675075073973997,000739
2004-04-23761761743750280,000750
2004-04-2275076174375256,000752
2004-04-2173776073275065,000750
2004-04-20736757728747130,000747
2004-04-19760761730736130,000736
2004-04-16763775758769117,000769
2004-04-15786795744757248,000757
2004-04-14760780760780189,000780
2004-04-13760770756763145,000763
2004-04-12759773753770168,000770
2004-04-09749761748760173,000760
2004-04-0875076074876094,000760
2004-04-0775976275076097,000760
2004-04-06757761750759124,000759
2004-04-05759762755759127,000759
2004-04-02764777740749204,000749
2004-04-01740787740764295,000764
2004-03-31718730710730273,000730
2004-03-30729730720723182,000723
2004-03-29705731698718320,000718
2004-03-26702702697700106,000700
2004-03-25687694687694127,000694
2004-03-2468968967668058,000680
2004-03-2369069167868241,000682
2004-03-22704704681689148,000689
2004-03-1970070569569793,000697
2004-03-1870070369669771,000697
2004-03-1769769767669594,000695
2004-03-1669770869569894,000698
2004-03-15700702696698119,000698
2004-03-12700706696699296,000699
2004-03-11690709685706307,000706
2004-03-10680693680690182,000690
2004-03-09670674666674148,000674
2004-03-08658671655662112,000662
2004-03-0566066065165882,000658
2004-03-04650661645659250,000659
2004-03-03649649642648387,000648
2004-03-02643645638640222,000640
2004-03-01644649638639477,000639
2004-02-27650652638640169,000640
2004-02-2665065565065292,000652
2004-02-2565065464265045,000650
2004-02-2465865964964952,000649
2004-02-2366066065665720,000657
2004-02-20673673658658214,000658
2004-02-1967868366366353,000663
2004-02-1868268667867823,000678
2004-02-1767267567167370,000673
2004-02-16686687675680116,000680
2004-02-1367267867067241,000672
2004-02-1266367866067152,000671
2004-02-1065566965566255,000662
2004-02-0966267066066156,000661
2004-02-0665966565466086,000660
2004-02-05670670649659121,000659
2004-02-0469169167267273,000672
2004-02-0368169067969062,000690
2004-02-0267869067767895,000678
2004-01-3067368567367758,000677
2004-01-29675680666672113,000672
2004-01-28676693671691148,000691
2004-01-27694695676676136,000676
2004-01-26685693683693309,000693
2004-01-23645674644665193,000665
2004-01-2265365564564864,000648
2004-01-2164865064364447,000644
2004-01-20645648636646100,000646
2004-01-1963664563664548,000645
2004-01-1663864562763464,000634
2004-01-15650650635636224,000636
2004-01-14631634625630101,000630
2004-01-1364164162963360,000633
2004-01-09649649633633105,000633
2004-01-0864664663963945,000639
2004-01-0763864763564284,000642
2004-01-0666666764766265,000662
2004-01-0566866865566526,000665

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