7994 (株)オカムラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,051	1,053	1,039	1,051	86,100	1,051
2016-12-29	1,056	1,057	1,044	1,051	133,200	1,051
2016-12-28	1,048	1,059	1,043	1,058	122,800	1,058
2016-12-27	1,045	1,050	1,038	1,046	152,100	1,046
2016-12-26	1,030	1,048	1,029	1,045	171,800	1,045
2016-12-22	1,025	1,030	1,017	1,025	237,000	1,025
2016-12-21	1,039	1,039	1,025	1,027	198,400	1,027
2016-12-20	1,030	1,036	1,024	1,036	226,900	1,036
2016-12-19	1,037	1,038	1,030	1,035	97,100	1,035
2016-12-16	1,033	1,035	1,026	1,035	222,700	1,035
2016-12-15	1,019	1,030	1,016	1,026	259,800	1,026
2016-12-14	1,018	1,023	1,014	1,017	230,500	1,017
2016-12-13	1,005	1,019	1,001	1,018	251,800	1,018
2016-12-12	1,011	1,011	996	1,005	356,900	1,005
2016-12-09	998	1,016	997	1,008	349,200	1,008
2016-12-08	1,000	1,002	989	998	284,700	998
2016-12-07	969	997	965	995	397,500	995
2016-12-06	966	971	958	963	230,800	963
2016-12-05	970	971	956	957	207,800	957
2016-12-02	965	980	965	971	260,600	971
2016-12-01	976	982	965	967	338,600	967
2016-11-30	970	976	965	973	249,100	973
2016-11-29	965	976	963	971	268,500	971
2016-11-28	977	978	964	975	308,300	975
2016-11-25	976	984	973	977	174,000	977
2016-11-24	978	981	971	974	135,900	974
2016-11-22	975	977	969	975	187,800	975
2016-11-21	976	979	971	975	137,900	975
2016-11-18	975	977	966	976	169,900	976
2016-11-17	978	980	953	975	272,200	975
2016-11-16	1,003	1,003	984	990	233,500	990
2016-11-15	994	999	981	994	192,300	994
2016-11-14	1,003	1,004	992	1,002	147,000	1,002
2016-11-11	1,024	1,024	976	984	240,700	984
2016-11-10	1,027	1,033	1,006	1,017	223,100	1,017
2016-11-09	1,043	1,051	962	981	691,000	981
2016-11-08	995	1,023	995	1,017	494,300	1,017
2016-11-07	971	990	960	980	348,900	980
2016-11-04	1,001	1,006	983	995	259,500	995
2016-11-02	1,014	1,014	993	1,004	223,900	1,004
2016-11-01	1,026	1,031	1,020	1,030	165,900	1,030
2016-10-31	1,032	1,038	1,024	1,031	283,600	1,031
2016-10-28	1,047	1,047	1,027	1,032	274,800	1,032
2016-10-27	1,049	1,050	1,010	1,037	454,500	1,037
2016-10-26	1,065	1,070	1,044	1,061	485,900	1,061
2016-10-25	1,070	1,082	1,069	1,081	127,500	1,081
2016-10-24	1,067	1,070	1,057	1,070	125,400	1,070
2016-10-21	1,067	1,067	1,055	1,063	105,500	1,063
2016-10-20	1,055	1,067	1,047	1,065	112,100	1,065
2016-10-19	1,053	1,060	1,048	1,058	96,000	1,058
2016-10-17	1,051	1,074	1,039	1,047	177,600	1,047
2016-10-13	1,025	1,038	1,016	1,031	109,300	1,031
2016-10-12	1,016	1,034	1,008	1,026	125,500	1,026
2016-10-11	1,025	1,035	1,016	1,026	147,400	1,026
2016-10-07	1,029	1,030	1,018	1,022	110,100	1,022
2016-10-06	1,028	1,046	1,024	1,038	181,300	1,038
2016-10-05	1,009	1,036	1,004	1,025	251,600	1,025
2016-10-04	997	1,010	992	1,006	180,000	1,006
2016-10-03	984	1,014	977	998	276,200	998
2016-09-30	970	986	958	975	320,400	975
2016-09-29	983	995	981	992	130,300	992
2016-09-28	968	979	962	977	166,800	977
2016-09-27	964	984	947	984	192,000	984
2016-09-26	986	989	970	973	66,300	973
2016-09-23	972	984	960	982	121,500	982
2016-09-21	955	964	938	963	161,600	963
2016-09-20	946	960	936	957	150,900	957
2016-09-16	966	970	952	954	97,800	954
2016-09-15	949	968	949	961	149,000	961
2016-09-14	953	963	943	956	207,300	956
2016-09-13	971	973	960	962	200,700	962
2016-09-12	969	970	954	963	247,600	963
2016-09-09	985	987	972	984	312,300	984
2016-09-08	964	968	958	965	193,000	965
2016-09-07	955	968	955	964	183,300	964
2016-09-06	955	964	952	960	128,500	960
2016-09-05	972	974	959	960	83,300	960
2016-09-02	960	966	950	965	156,500	965
2016-09-01	947	971	946	970	101,600	970
2016-08-31	957	960	937	948	240,800	948
2016-08-30	952	958	942	956	117,500	956
2016-08-29	969	969	950	957	122,000	957
2016-08-26	958	958	944	951	135,200	951
2016-08-25	961	966	950	955	97,200	955
2016-08-24	953	966	947	962	122,900	962
2016-08-23	930	947	922	938	153,500	938
2016-08-22	922	933	915	930	83,000	930
2016-08-19	924	933	914	921	151,100	921
2016-08-18	948	948	921	922	278,200	922
2016-08-17	970	972	956	964	140,300	964
2016-08-16	1,009	1,009	974	974	143,400	974
2016-08-15	1,014	1,014	998	1,006	101,400	1,006
2016-08-12	1,011	1,015	1,001	1,013	109,500	1,013
2016-08-10	1,009	1,011	998	1,003	82,900	1,003
2016-08-09	990	1,019	989	1,013	166,300	1,013
2016-08-08	1,027	1,031	982	985	215,700	985
2016-08-05	1,100	1,105	1,018	1,021	479,400	1,021
2016-08-04	1,070	1,085	1,055	1,077	329,600	1,077
2016-08-03	1,062	1,068	1,053	1,055	147,300	1,055
2016-08-02	1,055	1,077	1,053	1,071	191,100	1,071
2016-08-01	1,061	1,063	1,040	1,059	118,900	1,059
2016-07-29	1,056	1,069	1,044	1,068	149,400	1,068
2016-07-28	1,058	1,063	1,045	1,058	124,900	1,058
2016-07-27	1,066	1,078	1,054	1,066	164,300	1,066
2016-07-26	1,046	1,065	1,040	1,059	196,700	1,059
2016-07-25	1,056	1,056	1,036	1,046	140,900	1,046
2016-07-22	1,034	1,044	1,030	1,040	115,500	1,040
2016-07-21	1,080	1,080	1,037	1,048	134,500	1,048
2016-07-20	1,059	1,067	1,035	1,067	178,100	1,067
2016-07-19	1,051	1,067	1,040	1,066	145,000	1,066
2016-07-15	1,050	1,057	1,028	1,043	269,600	1,043
2016-07-14	1,021	1,041	1,018	1,038	196,400	1,038
2016-07-13	1,040	1,048	1,012	1,016	153,400	1,016
2016-07-12	1,020	1,033	1,017	1,028	212,300	1,028
2016-07-11	978	1,007	977	1,001	166,700	1,001
2016-07-08	994	995	962	962	171,800	962
2016-07-07	1,004	1,015	985	990	227,700	990
2016-07-06	982	1,005	974	1,003	377,300	1,003
2016-07-05	989	997	977	996	122,000	996
2016-07-04	996	997	979	989	274,300	989
2016-07-01	1,015	1,015	998	1,005	339,300	1,005
2016-06-30	1,058	1,062	1,013	1,015	386,200	1,015
2016-06-29	1,030	1,086	1,012	1,053	352,300	1,053
2016-06-28	1,000	1,044	988	1,018	319,000	1,018
2016-06-27	992	1,008	980	1,003	213,600	1,003
2016-06-24	1,043	1,050	961	977	256,200	977
2016-06-23	1,022	1,043	1,015	1,041	262,900	1,041
2016-06-22	1,013	1,016	995	1,012	187,900	1,012
2016-06-21	1,020	1,026	1,009	1,018	209,500	1,018
2016-06-20	1,026	1,032	1,012	1,025	155,600	1,025
2016-06-17	1,031	1,039	1,011	1,017	260,500	1,017
2016-06-16	1,059	1,066	1,025	1,027	228,700	1,027
2016-06-15	1,084	1,086	1,054	1,067	274,000	1,067
2016-06-14	1,052	1,066	1,042	1,054	138,400	1,054
2016-06-13	1,069	1,078	1,056	1,056	165,500	1,056
2016-06-10	1,105	1,110	1,083	1,090	247,300	1,090
2016-06-09	1,120	1,125	1,103	1,115	161,500	1,115
2016-06-08	1,143	1,144	1,111	1,123	196,800	1,123
2016-06-07	1,119	1,147	1,115	1,147	188,100	1,147
2016-06-06	1,115	1,124	1,090	1,120	100,600	1,120
2016-06-03	1,105	1,135	1,105	1,133	201,300	1,133
2016-06-02	1,118	1,120	1,095	1,100	268,300	1,100
2016-06-01	1,119	1,138	1,116	1,129	199,100	1,129
2016-05-31	1,090	1,123	1,086	1,122	281,800	1,122
2016-05-30	1,088	1,090	1,073	1,090	180,800	1,090
2016-05-27	1,101	1,104	1,074	1,080	315,300	1,080
2016-05-26	1,096	1,106	1,085	1,093	155,500	1,093
2016-05-25	1,108	1,121	1,088	1,090	105,700	1,090
2016-05-24	1,072	1,098	1,068	1,093	238,500	1,093
2016-05-23	1,075	1,082	1,059	1,078	222,800	1,078
2016-05-20	1,079	1,091	1,077	1,081	206,200	1,081
2016-05-19	1,098	1,108	1,083	1,086	209,700	1,086
2016-05-18	1,115	1,118	1,081	1,094	246,000	1,094
2016-05-17	1,109	1,119	1,091	1,115	313,400	1,115
2016-05-16	1,117	1,124	1,094	1,109	430,800	1,109
2016-05-13	1,068	1,127	1,064	1,118	523,100	1,118
2016-05-12	1,040	1,087	1,031	1,079	590,700	1,079
2016-05-11	1,024	1,104	1,009	1,080	673,900	1,080
2016-05-10	1,000	1,012	996	1,011	321,200	1,011
2016-05-09	991	995	975	977	181,800	977
2016-05-06	970	986	967	985	254,500	985
2016-05-02	980	991	961	965	322,600	965
2016-04-28	1,036	1,047	1,013	1,020	335,400	1,020
2016-04-27	1,038	1,045	1,030	1,034	344,700	1,034
2016-04-26	1,035	1,075	1,028	1,038	626,000	1,038
2016-04-25	1,044	1,045	1,025	1,033	290,400	1,033
2016-04-22	1,036	1,044	1,026	1,041	264,800	1,041
2016-04-21	1,044	1,055	1,033	1,043	268,300	1,043
2016-04-20	1,054	1,057	1,028	1,030	205,200	1,030
2016-04-19	1,050	1,057	1,039	1,044	194,800	1,044
2016-04-18	1,012	1,042	1,004	1,036	238,100	1,036
2016-04-15	1,037	1,056	1,034	1,036	307,700	1,036
2016-04-14	1,058	1,068	1,045	1,064	345,100	1,064
2016-04-13	1,048	1,057	1,037	1,043	335,100	1,043
2016-04-12	1,031	1,050	1,031	1,035	212,500	1,035
2016-04-11	1,036	1,037	1,021	1,033	180,300	1,033
2016-04-08	1,022	1,055	1,022	1,042	323,000	1,042
2016-04-07	1,002	1,031	992	1,028	325,100	1,028
2016-04-06	989	1,007	983	1,003	353,900	1,003
2016-04-05	1,015	1,023	990	991	216,900	991
2016-04-04	1,049	1,055	1,003	1,024	384,400	1,024
2016-04-01	1,076	1,082	1,058	1,065	406,800	1,065
2016-03-31	1,085	1,094	1,066	1,075	292,600	1,075
2016-03-30	1,084	1,098	1,076	1,086	229,600	1,086
2016-03-29	1,086	1,095	1,076	1,085	173,100	1,085
2016-03-28	1,084	1,097	1,071	1,089	153,900	1,089
2016-03-25	1,050	1,081	1,050	1,072	185,700	1,072
2016-03-24	1,045	1,062	1,045	1,048	198,600	1,048
2016-03-23	1,050	1,057	1,040	1,044	147,200	1,044
2016-03-22	1,050	1,063	1,044	1,052	137,600	1,052
2016-03-18	1,043	1,058	1,037	1,040	136,600	1,040
2016-03-17	1,050	1,083	1,032	1,046	258,700	1,046
2016-03-16	1,023	1,033	1,012	1,021	132,700	1,021
2016-03-15	1,019	1,035	1,015	1,030	152,500	1,030
2016-03-14	1,003	1,024	1,000	1,020	120,200	1,020
2016-03-11	977	998	973	992	181,700	992
2016-03-10	983	1,000	983	988	123,300	988
2016-03-09	981	991	969	982	119,500	982
2016-03-08	996	1,004	981	984	128,900	984
2016-03-07	1,026	1,026	996	1,002	132,600	1,002
2016-03-04	1,016	1,035	1,007	1,027	80,100	1,027
2016-03-03	1,017	1,030	1,010	1,018	136,300	1,018
2016-03-02	1,024	1,033	1,010	1,019	178,500	1,019
2016-03-01	994	1,014	987	996	136,500	996
2016-02-29	1,011	1,020	986	986	109,900	986
2016-02-26	1,015	1,016	986	996	146,100	996
2016-02-25	977	1,009	977	1,006	138,300	1,006
2016-02-24	964	990	964	971	182,600	971
2016-02-23	996	1,000	962	967	136,800	967
2016-02-22	987	996	967	993	186,200	993
2016-02-19	1,000	1,007	973	982	261,100	982
2016-02-18	1,021	1,035	1,001	1,002	146,100	1,002
2016-02-17	1,004	1,031	983	998	95,100	998
2016-02-16	1,005	1,029	1,001	1,001	152,600	1,001
2016-02-15	1,027	1,041	996	1,024	154,300	1,024
2016-02-12	976	996	966	974	193,100	974
2016-02-10	1,047	1,062	995	1,011	144,800	1,011
2016-02-09	1,058	1,084	1,040	1,053	143,600	1,053
2016-02-08	1,097	1,113	1,065	1,105	182,200	1,105
2016-02-05	1,094	1,117	1,064	1,099	149,100	1,099
2016-02-04	1,142	1,144	1,112	1,119	131,400	1,119
2016-02-03	1,111	1,149	1,107	1,141	156,600	1,141
2016-02-02	1,144	1,149	1,130	1,136	102,800	1,136
2016-02-01	1,101	1,159	1,101	1,159	193,600	1,159
2016-01-29	1,094	1,097	1,055	1,086	187,300	1,086
2016-01-28	1,077	1,094	1,064	1,088	202,300	1,088
2016-01-27	1,068	1,075	1,057	1,073	125,500	1,073
2016-01-26	1,056	1,061	1,034	1,037	178,700	1,037
2016-01-25	1,036	1,063	1,028	1,056	108,100	1,056
2016-01-22	1,015	1,025	983	1,015	284,300	1,015
2016-01-21	1,007	1,038	984	986	206,000	986
2016-01-20	1,037	1,059	1,008	1,010	226,000	1,010
2016-01-19	1,073	1,085	1,036	1,049	230,400	1,049
2016-01-18	1,086	1,096	1,063	1,073	105,700	1,073
2016-01-15	1,123	1,137	1,101	1,110	153,900	1,110
2016-01-14	1,104	1,115	1,084	1,099	155,100	1,099
2016-01-13	1,104	1,136	1,104	1,127	126,800	1,127
2016-01-12	1,134	1,145	1,097	1,097	202,900	1,097
2016-01-08	1,181	1,182	1,143	1,146	154,000	1,146
2016-01-07	1,193	1,211	1,176	1,187	228,500	1,187
2016-01-06	1,205	1,205	1,180	1,186	109,400	1,186
2016-01-05	1,167	1,208	1,160	1,201	184,100	1,201
2016-01-04	1,200	1,208	1,174	1,175	154,700	1,175

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 [2016年度]

7994 (株)オカムラの時系列データ [2016年度]