オカダアイヨン(6294)の株価時系列情報
オカダアイヨン(6294)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 206 | 210 | 201 | 205 | 22,000 |
1997/12/29 | 240 | 240 | 220 | 220 | 24,000 |
1997/12/25 | 285 | 288 | 275 | 280 | 21,000 |
1997/12/18 | 390 | 390 | 390 | 390 | 1,000 |
1997/12/12 | 401 | 401 | 401 | 401 | 2,000 |
1997/12/10 | 434 | 434 | 434 | 434 | 5,000 |
1997/12/08 | 439 | 439 | 434 | 434 | 2,000 |
1997/12/05 | 445 | 448 | 445 | 448 | 7,000 |
1997/12/04 | 445 | 450 | 445 | 450 | 4,000 |
1997/12/03 | 440 | 445 | 439 | 445 | 10,000 |
1997/12/02 | 410 | 430 | 400 | 430 | 10,000 |
1997/12/01 | 400 | 403 | 400 | 403 | 10,000 |
1997/11/28 | 365 | 375 | 357 | 375 | 8,000 |
1997/11/26 | 390 | 400 | 390 | 400 | 5,000 |
1997/11/25 | 380 | 380 | 380 | 380 | 11,000 |
1997/11/21 | 400 | 410 | 400 | 410 | 8,000 |
1997/11/20 | 400 | 400 | 400 | 400 | 8,000 |
1997/11/19 | 400 | 400 | 400 | 400 | 22,000 |
1997/11/18 | 419 | 420 | 405 | 405 | 6,000 |
1997/11/17 | 415 | 427 | 415 | 427 | 7,000 |
1997/11/14 | 429 | 429 | 420 | 420 | 2,000 |
1997/11/12 | 430 | 430 | 430 | 430 | 5,000 |
1997/11/11 | 460 | 460 | 460 | 460 | 1,000 |
1997/11/10 | 461 | 461 | 450 | 460 | 3,000 |
1997/11/07 | 480 | 480 | 480 | 480 | 1,000 |
1997/11/06 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/05 | 470 | 475 | 470 | 475 | 7,000 |
1997/11/04 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/30 | 485 | 490 | 485 | 490 | 10,000 |
1997/10/29 | 475 | 475 | 470 | 472 | 15,000 |
1997/10/28 | 482 | 482 | 482 | 482 | 15,000 |
1997/10/27 | 490 | 490 | 490 | 490 | 2,000 |
1997/10/24 | 479 | 490 | 471 | 490 | 6,000 |
1997/10/23 | 470 | 480 | 470 | 480 | 15,000 |
1997/10/22 | 450 | 460 | 446 | 460 | 7,000 |
1997/10/13 | 450 | 460 | 450 | 459 | 20,000 |
1997/10/09 | 460 | 460 | 460 | 460 | 5,000 |
1997/10/08 | 460 | 460 | 460 | 460 | 10,000 |
1997/10/07 | 460 | 460 | 450 | 460 | 7,000 |
1997/10/06 | 459 | 460 | 450 | 460 | 10,000 |
1997/10/03 | 471 | 471 | 469 | 469 | 16,000 |
1997/10/02 | 480 | 480 | 476 | 476 | 9,000 |
1997/10/01 | 500 | 500 | 480 | 480 | 17,000 |
1997/09/30 | 550 | 550 | 550 | 550 | 5,000 |
1997/09/29 | 599 | 599 | 550 | 570 | 16,000 |
1997/09/26 | 650 | 650 | 650 | 650 | 4,000 |
1997/09/25 | 650 | 650 | 650 | 650 | 4,000 |
1997/09/24 | 670 | 710 | 670 | 710 | 4,000 |
1997/09/22 | 660 | 660 | 660 | 660 | 5,000 |
1997/09/19 | 679 | 679 | 660 | 660 | 2,000 |
1997/09/18 | 699 | 699 | 699 | 699 | 2,000 |
1997/09/17 | 699 | 705 | 680 | 680 | 6,000 |
1997/09/16 | 690 | 705 | 690 | 705 | 5,000 |
1997/09/12 | 650 | 650 | 650 | 650 | 14,000 |
1997/09/11 | 675 | 675 | 652 | 660 | 16,000 |
1997/09/10 | 675 | 675 | 675 | 675 | 1,000 |
1997/09/09 | 665 | 675 | 665 | 675 | 11,000 |
1997/09/08 | 670 | 670 | 650 | 664 | 14,000 |
1997/09/05 | 685 | 687 | 676 | 676 | 32,000 |
1997/09/04 | 700 | 700 | 686 | 686 | 41,000 |
1997/09/03 | 710 | 710 | 700 | 700 | 8,000 |
1997/09/02 | 710 | 710 | 700 | 700 | 25,000 |
1997/09/01 | 715 | 715 | 699 | 700 | 15,000 |
1997/08/29 | 711 | 720 | 711 | 720 | 8,000 |
1997/08/28 | 751 | 751 | 751 | 751 | 4,000 |
1997/08/27 | 761 | 761 | 751 | 751 | 2,000 |
1997/08/26 | 768 | 768 | 751 | 751 | 22,000 |
1997/08/25 | 775 | 779 | 748 | 748 | 20,000 |
1997/08/22 | 795 | 795 | 795 | 795 | 1,000 |
1997/08/21 | 784 | 798 | 784 | 796 | 19,000 |
1997/08/20 | 760 | 779 | 760 | 779 | 9,000 |
1997/08/19 | 734 | 745 | 734 | 745 | 3,000 |
1997/08/18 | 715 | 715 | 715 | 715 | 2,000 |
1997/08/15 | 730 | 740 | 730 | 740 | 3,000 |
1997/08/14 | 727 | 727 | 711 | 711 | 7,000 |
1997/08/13 | 730 | 730 | 728 | 728 | 3,000 |
1997/08/12 | 750 | 750 | 750 | 750 | 1,000 |
1997/08/11 | 740 | 740 | 735 | 735 | 5,000 |
1997/08/08 | 760 | 760 | 750 | 751 | 7,000 |
1997/08/06 | 711 | 810 | 711 | 810 | 31,000 |
1997/08/05 | 731 | 731 | 700 | 710 | 53,000 |
1997/08/04 | 697 | 697 | 697 | 697 | 81,000 |
1997/07/31 | 900 | 900 | 859 | 872 | 103,000 |
1997/07/30 | 940 | 940 | 908 | 908 | 80,000 |
1997/07/29 | 960 | 960 | 909 | 950 | 101,000 |
1997/07/28 | 950 | 981 | 950 | 958 | 366,000 |
1997/07/25 | 874 | 920 | 874 | 910 | 144,000 |
1997/07/24 | 859 | 875 | 851 | 875 | 32,000 |
1997/07/23 | 852 | 860 | 851 | 860 | 15,000 |
1997/07/22 | 850 | 865 | 850 | 850 | 23,000 |
1997/07/18 | 850 | 850 | 830 | 830 | 17,000 |
1997/07/17 | 850 | 851 | 845 | 850 | 21,000 |
1997/07/16 | 860 | 865 | 845 | 850 | 13,000 |
1997/07/15 | 850 | 865 | 850 | 859 | 13,000 |
1997/07/14 | 866 | 875 | 860 | 860 | 24,000 |
1997/07/11 | 830 | 873 | 830 | 856 | 53,000 |
1997/07/10 | 800 | 837 | 800 | 830 | 26,000 |
1997/07/09 | 750 | 800 | 750 | 800 | 16,000 |
1997/07/08 | 740 | 771 | 740 | 750 | 15,000 |
1997/07/07 | 801 | 801 | 770 | 770 | 12,000 |
1997/07/04 | 830 | 830 | 830 | 830 | 2,000 |
1997/07/03 | 840 | 859 | 840 | 840 | 15,000 |
1997/07/02 | 870 | 870 | 850 | 860 | 16,000 |
1997/07/01 | 880 | 880 | 850 | 870 | 34,000 |
1997/06/30 | 898 | 898 | 879 | 890 | 29,000 |
1997/06/27 | 885 | 913 | 870 | 890 | 134,000 |
1997/06/26 | 880 | 885 | 864 | 880 | 108,000 |
1997/06/25 | 840 | 882 | 835 | 880 | 245,000 |
1997/06/24 | 816 | 838 | 800 | 838 | 55,000 |
1997/06/23 | 770 | 818 | 770 | 818 | 73,000 |
1997/06/20 | 779 | 779 | 760 | 770 | 5,000 |
1997/06/19 | 787 | 787 | 750 | 780 | 22,000 |
1997/06/18 | 794 | 795 | 749 | 789 | 33,000 |
1997/06/17 | 740 | 799 | 740 | 795 | 53,000 |
1997/06/16 | 750 | 770 | 750 | 770 | 2,000 |
1997/06/13 | 790 | 790 | 790 | 790 | 4,000 |
1997/06/12 | 700 | 790 | 700 | 790 | 34,000 |
1997/06/11 | 670 | 700 | 670 | 700 | 6,000 |
1997/06/10 | 680 | 680 | 680 | 680 | 1,000 |
1997/06/05 | 704 | 704 | 704 | 704 | 2,000 |
1997/06/04 | 724 | 724 | 724 | 724 | 2,000 |
1997/06/03 | 710 | 725 | 710 | 725 | 8,000 |
1997/06/02 | 700 | 700 | 700 | 700 | 1,000 |
1997/05/30 | 670 | 679 | 670 | 679 | 6,000 |
1997/05/29 | 699 | 699 | 699 | 699 | 3,000 |
1997/05/28 | 700 | 701 | 690 | 701 | 20,000 |
1997/05/27 | 680 | 680 | 667 | 667 | 23,000 |
1997/05/26 | 700 | 700 | 700 | 700 | 8,000 |
1997/05/23 | 700 | 700 | 700 | 700 | 13,000 |
1997/05/22 | 710 | 710 | 700 | 700 | 4,000 |
1997/05/21 | 700 | 710 | 700 | 700 | 26,000 |
1997/05/20 | 710 | 730 | 710 | 730 | 10,000 |
1997/05/19 | 730 | 735 | 710 | 710 | 9,000 |
1997/05/16 | 740 | 745 | 740 | 740 | 4,000 |
1997/05/15 | 740 | 755 | 740 | 745 | 6,000 |
1997/05/14 | 720 | 720 | 720 | 720 | 1,000 |
1997/05/13 | 701 | 705 | 700 | 700 | 8,000 |
1997/05/12 | 700 | 700 | 700 | 700 | 7,000 |
1997/05/09 | 700 | 701 | 700 | 700 | 20,000 |
1997/05/08 | 705 | 705 | 705 | 705 | 5,000 |
1997/05/07 | 720 | 738 | 710 | 720 | 22,000 |
1997/05/06 | 730 | 730 | 720 | 720 | 9,000 |
1997/05/02 | 721 | 721 | 710 | 711 | 18,000 |
1997/05/01 | 720 | 720 | 711 | 711 | 7,000 |
1997/04/30 | 730 | 730 | 711 | 711 | 7,000 |
1997/04/28 | 760 | 760 | 730 | 730 | 5,000 |
1997/04/25 | 749 | 750 | 725 | 750 | 5,000 |
1997/04/24 | 750 | 750 | 730 | 750 | 10,000 |
1997/04/23 | 760 | 761 | 720 | 761 | 12,000 |
1997/04/22 | 761 | 775 | 760 | 775 | 11,000 |
1997/04/21 | 750 | 751 | 741 | 751 | 4,000 |
1997/04/18 | 760 | 760 | 740 | 750 | 10,000 |
1997/04/17 | 785 | 795 | 750 | 753 | 10,000 |
1997/04/15 | 810 | 810 | 810 | 810 | 1,000 |
1997/04/11 | 830 | 830 | 797 | 810 | 181,000 |
1997/04/10 | 830 | 850 | 820 | 840 | 18,000 |
1997/04/09 | 830 | 840 | 820 | 824 | 14,000 |
1997/04/08 | 860 | 870 | 845 | 845 | 15,000 |
1997/04/07 | 855 | 865 | 855 | 860 | 9,000 |
1997/04/04 | 847 | 860 | 847 | 855 | 17,000 |
1997/04/03 | 840 | 850 | 839 | 850 | 11,000 |
1997/04/02 | 870 | 870 | 840 | 858 | 17,000 |
1997/04/01 | 845 | 873 | 845 | 871 | 17,000 |
1997/03/28 | 864 | 867 | 864 | 865 | 9,000 |
1997/03/27 | 870 | 890 | 870 | 888 | 20,000 |
1997/03/26 | 840 | 870 | 830 | 870 | 23,000 |
1997/03/25 | 790 | 840 | 770 | 830 | 44,000 |
1997/03/24 | 817 | 817 | 800 | 800 | 5,000 |
1997/03/21 | 818 | 818 | 805 | 818 | 8,000 |
1997/03/19 | 839 | 840 | 810 | 830 | 19,000 |
1997/03/18 | 864 | 864 | 841 | 841 | 9,000 |
1997/03/17 | 884 | 884 | 865 | 874 | 12,000 |
1997/03/14 | 890 | 899 | 870 | 890 | 17,000 |
1997/03/13 | 929 | 929 | 888 | 900 | 20,000 |
1997/03/12 | 980 | 980 | 930 | 930 | 50,000 |
1997/03/11 | 959 | 998 | 955 | 985 | 124,000 |
1997/03/10 | 949 | 955 | 932 | 955 | 23,000 |
1997/03/07 | 915 | 955 | 914 | 950 | 27,000 |
1997/03/06 | 953 | 968 | 930 | 930 | 76,000 |
1997/03/05 | 945 | 958 | 912 | 953 | 88,000 |
1997/03/04 | 898 | 950 | 878 | 950 | 163,000 |
1997/03/03 | 900 | 900 | 897 | 900 | 33,000 |
1997/02/28 | 880 | 900 | 877 | 900 | 71,000 |
1997/02/27 | 874 | 878 | 853 | 878 | 35,000 |
1997/02/26 | 880 | 880 | 865 | 875 | 56,000 |
1997/02/25 | 900 | 900 | 870 | 870 | 62,000 |
1997/02/24 | 830 | 920 | 830 | 906 | 270,000 |
1997/02/21 | 811 | 825 | 800 | 825 | 20,000 |
1997/02/20 | 805 | 810 | 800 | 810 | 5,000 |
1997/02/19 | 815 | 815 | 815 | 815 | 2,000 |
1997/02/18 | 829 | 832 | 817 | 817 | 8,000 |
1997/02/17 | 830 | 830 | 820 | 826 | 9,000 |
1997/02/14 | 835 | 836 | 825 | 836 | 15,000 |
1997/02/13 | 829 | 836 | 825 | 836 | 13,000 |
1997/02/12 | 830 | 830 | 830 | 830 | 1,000 |
1997/02/10 | 827 | 830 | 820 | 820 | 9,000 |
1997/02/07 | 815 | 839 | 815 | 839 | 4,000 |
1997/02/06 | 830 | 830 | 810 | 810 | 6,000 |
1997/02/05 | 848 | 848 | 840 | 840 | 4,000 |
1997/02/04 | 836 | 873 | 836 | 851 | 55,000 |
1997/02/03 | 820 | 835 | 820 | 835 | 17,000 |
1997/01/31 | 814 | 820 | 805 | 820 | 11,000 |
1997/01/30 | 807 | 819 | 807 | 819 | 6,000 |
1997/01/29 | 814 | 819 | 807 | 807 | 19,000 |
1997/01/28 | 810 | 814 | 800 | 814 | 17,000 |
1997/01/27 | 824 | 824 | 810 | 815 | 10,000 |
1997/01/24 | 814 | 825 | 814 | 824 | 53,000 |
1997/01/23 | 750 | 824 | 748 | 824 | 44,000 |
1997/01/22 | 720 | 750 | 720 | 750 | 7,000 |
1997/01/21 | 730 | 730 | 730 | 730 | 2,000 |
1997/01/20 | 750 | 750 | 740 | 740 | 7,000 |
1997/01/17 | 750 | 760 | 750 | 750 | 4,000 |
1997/01/16 | 740 | 750 | 740 | 750 | 3,000 |
1997/01/13 | 749 | 749 | 700 | 730 | 34,000 |
1997/01/09 | 809 | 809 | 800 | 809 | 17,000 |
1997/01/08 | 824 | 824 | 810 | 820 | 4,000 |
1997/01/07 | 833 | 834 | 824 | 826 | 8,000 |
1997/01/06 | 833 | 834 | 828 | 834 | 10,000 |