7994 (株)オカムラ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30858859850850125,800850
2014-12-29839853827849194,100849
2014-12-2684084082783272,600832
2014-12-2583583982583073,800830
2014-12-24840845827835178,000835
2014-12-2283383782783399,400833
2014-12-19823832819828153,400828
2014-12-18820821802804116,200804
2014-12-17785812785801165,700801
2014-12-16797802782784128,900784
2014-12-15800812792800109,000800
2014-12-12798819797802193,200802
2014-12-11810814798804114,800804
2014-12-10800818800808118,100808
2014-12-09815820799800100,200800
2014-12-0882882881782366,500823
2014-12-0582983081682499,100824
2014-12-04814829813828144,100828
2014-12-0380081079480893,200808
2014-12-02794800785799135,000799
2014-12-01805810788795203,900795
2014-11-28794806794805126,000805
2014-11-27795798786792136,800792
2014-11-26794805794796110,000796
2014-11-25801806792801129,100801
2014-11-21788800783795205,800795
2014-11-20796796781791340,700791
2014-11-19795796778785167,200785
2014-11-18787795784794140,800794
2014-11-17797797779781205,000781
2014-11-14794796782794320,600794
2014-11-13786792778786128,400786
2014-11-12783789758782645,200782
2014-11-11774780768778192,200778
2014-11-10777777760771198,900771
2014-11-07767777763771140,200771
2014-11-06796796763767316,900767
2014-11-05816820792795241,100795
2014-11-04835835791791185,500791
2014-10-31788812780805201,700805
2014-10-30767783766774136,200774
2014-10-29764775761768121,800768
2014-10-2875776475475861,500758
2014-10-2775276374876056,100760
2014-10-2475376175075160,700751
2014-10-2375376475075182,300751
2014-10-22761769756768135,300768
2014-10-2177277775275384,600753
2014-10-20731772731770158,200770
2014-10-17727739721729162,200729
2014-10-16726745723738235,200738
2014-10-15770774748754176,800754
2014-10-14744766744755154,300755
2014-10-10761778761773111,800773
2014-10-09800804785785103,800785
2014-10-08800804789795124,100795
2014-10-0781883081481474,700814
2014-10-0681182281181756,800817
2014-10-03803819803808104,500808
2014-10-02825826805805128,600805
2014-10-01839846828830166,000830
2014-09-30840840817831158,200831
2014-09-29842853832839110,800839
2014-09-2683984183083383,100833
2014-09-25834845830844119,400844
2014-09-2481982581682370,100823
2014-09-2283083281782196,400821
2014-09-19828839818830232,300830
2014-09-1881182881182896,400828
2014-09-17824827811813300,500813
2014-09-1683083582883292,400832
2014-09-12830831821826205,500826
2014-09-1184684683383459,900834
2014-09-1082985082984774,700847
2014-09-0985485483583975,800839
2014-09-0885285484384849,900848
2014-09-0585085484484760,500847
2014-09-04848853840842147,800842
2014-09-03868868842847140,800847
2014-09-02860869857861122,400861
2014-09-0184985884785794,800857
2014-08-2985786084985087,500850
2014-08-28863866851863122,800863
2014-08-2786387085886497,600864
2014-08-26864874858860140,000860
2014-08-25870885854860130,700860
2014-08-22890893860869142,900869
2014-08-2189090088889397,400893
2014-08-2088589788388948,600889
2014-08-1989189188288833,300888
2014-08-1887389187388836,300888
2014-08-15894894876887101,800887
2014-08-1488689688589469,900894
2014-08-1388289087388664,800886
2014-08-1289089388288681,200886
2014-08-11867890863888133,400888
2014-08-08865880849852148,700852
2014-08-07865876856869113,300869
2014-08-06878895855867291,200867
2014-08-05900904800877494,700877
2014-08-04886898873885243,600885
2014-08-0189189188188283,100882
2014-07-31900909887893219,600893
2014-07-30881909879893281,800893
2014-07-2986987786687649,600876
2014-07-28885886862866144,900866
2014-07-25889889878883101,100883
2014-07-2488488887988495,100884
2014-07-2388488988288379,900883
2014-07-22867886862883128,000883
2014-07-1887087285986267,800862
2014-07-17878883874878176,900878
2014-07-16880891877878125,600878
2014-07-15897897879880246,200880
2014-07-1487988486988297,900882
2014-07-1187087686387177,900871
2014-07-10880894873883172,800883
2014-07-0987388187187480,900874
2014-07-08876882864875128,200875
2014-07-0789089087687790,200877
2014-07-04888898878890152,500890
2014-07-03880896880886175,100886
2014-07-02882884876878131,000878
2014-07-01888888876881108,400881
2014-06-30889891880889217,000889
2014-06-27880887872880214,000880
2014-06-26891893876876158,000876
2014-06-25896902888889270,000889
2014-06-24888901876899289,000899
2014-06-23874888870888218,000888
2014-06-20841866841866253,000866
2014-06-19857860841845334,000845
2014-06-18871874854855304,000855
2014-06-17878888869875167,000875
2014-06-16890890858878174,000878
2014-06-13863888861886280,000886
2014-06-12877882873873106,000873
2014-06-11871888871883227,000883
2014-06-10862876862870181,000870
2014-06-09869875860862140,000862
2014-06-06858878857873185,000873
2014-06-05875881860863175,000863
2014-06-04879883870882128,000882
2014-06-03881884864875281,000875
2014-06-02883890871876178,000876
2014-05-30888888870879231,000879
2014-05-29877891871880184,000880
2014-05-28880886873876278,000876
2014-05-27899902883885250,000885
2014-05-26881910881905197,000905
2014-05-23863884863882210,000882
2014-05-22853870848868222,000868
2014-05-21831851831848214,000848
2014-05-20820834811830162,000830
2014-05-19814818809810180,000810
2014-05-16836840813813179,000813
2014-05-15849849833842195,000842
2014-05-14844850834850154,000850
2014-05-13845845834843131,000843
2014-05-12843859830830189,000830
2014-05-09825854825844141,000844
2014-05-08836851822825177,000825
2014-05-07861861840843114,000843
2014-05-02882882866872110,000872
2014-05-01872887867881230,000881
2014-04-30892894868872339,000872
2014-04-28881901869894389,000894
2014-04-25866889866888183,000888
2014-04-24841878841877173,000877
2014-04-2383383982683969,000839
2014-04-22836838817818105,000818
2014-04-21825841825831130,000831
2014-04-1882182880882657,000826
2014-04-17818834805821150,000821
2014-04-16787812781809182,000809
2014-04-15764797759789300,000789
2014-04-14772775752754251,000754
2014-04-11780782768774161,000774
2014-04-10791807789791142,000791
2014-04-09806812785789274,000789
2014-04-08843851820822110,000822
2014-04-07860862841844100,000844
2014-04-04869878861868103,000868
2014-04-03869878854875219,000875
2014-04-02893893866869251,000869
2014-04-01899902863895271,000895
2014-03-31891909881904295,000904
2014-03-28862896862893274,000893
2014-03-27866878860875150,000875
2014-03-26884893865877228,000877
2014-03-25868900867869358,000869
2014-03-24831883831853167,000853
2014-03-20831837815816228,000816
2014-03-19852865834846134,000846
2014-03-1883985383084173,000841
2014-03-17842846821824104,000824
2014-03-14851868840843308,000843
2014-03-1386988886887278,000872
2014-03-1287387385586670,000866
2014-03-1188989087588289,000882
2014-03-10876893875884227,000884
2014-03-07865874860874106,000874
2014-03-0686086085185683,000856
2014-03-0586186685786167,000861
2014-03-0482685082484961,000849
2014-03-0381582980182694,000826
2014-02-28835835813828133,000828
2014-02-2784284283283870,000838
2014-02-2684084983884459,000844
2014-02-2585185884785372,000853
2014-02-2487087084484854,000848
2014-02-2183486983486592,000865
2014-02-2084584583283665,000836
2014-02-1985185984184448,000844
2014-02-18839864835859114,000859
2014-02-17823843808839106,000839
2014-02-1483483480982091,000820
2014-02-1384784782582762,000827
2014-02-12832845826839108,000839
2014-02-1084284582182666,000826
2014-02-07803818800812108,000812
2014-02-06800806789795112,000795
2014-02-05808825778800331,000800
2014-02-04833853804804290,000804
2014-02-03830843823838156,000838
2014-01-31862865831853205,000853
2014-01-30866873855860302,000860
2014-01-29870885870875181,000875
2014-01-28853879853864260,000864
2014-01-27830866830853248,000853
2014-01-24871883871875221,000875
2014-01-23883898882883279,000883
2014-01-22902902880888201,000888
2014-01-21912918901902189,000902
2014-01-20892919886908382,000908
2014-01-17888897883891105,000891
2014-01-16890896883886107,000886
2014-01-15888891884890169,000890
2014-01-14891892885888136,000888
2014-01-10893901883900193,000900
2014-01-0988788987288892,000888
2014-01-0887788987288982,000889
2014-01-0789089087387480,000874
2014-01-06894901883895141,000895

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