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 |
|---|---|---|---|---|---|
| 2003/12/30 | 176 | 179 | 176 | 179 | 7,000 |
| 2003/12/29 | 170 | 176 | 169 | 176 | 26,000 |
| 2003/12/26 | 167 | 167 | 165 | 167 | 14,000 |
| 2003/12/25 | 169 | 169 | 164 | 168 | 65,000 |
| 2003/12/24 | 171 | 171 | 171 | 171 | 2,000 |
| 2003/12/22 | 169 | 174 | 162 | 172 | 24,000 |
| 2003/12/18 | 172 | 173 | 170 | 173 | 23,000 |
| 2003/12/17 | 172 | 172 | 172 | 172 | 2,000 |
| 2003/12/16 | 167 | 169 | 167 | 169 | 11,000 |
| 2003/12/15 | 172 | 172 | 166 | 169 | 16,000 |
| 2003/12/12 | 170 | 172 | 170 | 172 | 3,000 |
| 2003/12/11 | 172 | 172 | 171 | 171 | 3,000 |
| 2003/12/10 | 175 | 175 | 172 | 175 | 6,000 |
| 2003/12/09 | 175 | 175 | 175 | 175 | 12,000 |
| 2003/12/08 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/12/05 | 176 | 176 | 175 | 175 | 3,000 |
| 2003/12/04 | 178 | 178 | 175 | 176 | 3,000 |
| 2003/12/03 | 178 | 178 | 178 | 178 | 5,000 |
| 2003/12/02 | 180 | 180 | 180 | 180 | 6,000 |
| 2003/11/27 | 186 | 186 | 185 | 185 | 2,000 |
| 2003/11/26 | 184 | 187 | 180 | 185 | 20,000 |
| 2003/11/25 | 185 | 185 | 180 | 184 | 9,000 |
| 2003/11/19 | 167 | 179 | 164 | 179 | 20,000 |
| 2003/11/18 | 170 | 185 | 170 | 185 | 13,000 |
| 2003/11/17 | 180 | 185 | 180 | 185 | 29,000 |
| 2003/11/14 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/11/13 | 186 | 187 | 186 | 187 | 13,000 |
| 2003/11/12 | 187 | 187 | 187 | 187 | 4,000 |
| 2003/11/11 | 189 | 189 | 187 | 187 | 5,000 |
| 2003/11/10 | 194 | 194 | 189 | 189 | 12,000 |
| 2003/11/07 | 190 | 191 | 189 | 190 | 17,000 |
| 2003/11/06 | 192 | 192 | 190 | 190 | 11,000 |
| 2003/11/05 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/11/04 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/10/31 | 190 | 194 | 183 | 194 | 16,000 |
| 2003/10/30 | 191 | 191 | 190 | 190 | 28,000 |
| 2003/10/29 | 190 | 195 | 190 | 191 | 15,000 |
| 2003/10/27 | 190 | 190 | 185 | 190 | 14,000 |
| 2003/10/24 | 190 | 190 | 190 | 190 | 10,000 |
| 2003/10/23 | 195 | 196 | 190 | 190 | 15,000 |
| 2003/10/22 | 198 | 199 | 195 | 198 | 22,000 |
| 2003/10/21 | 194 | 198 | 194 | 195 | 28,000 |
| 2003/10/20 | 195 | 197 | 191 | 191 | 27,000 |
| 2003/10/17 | 191 | 193 | 191 | 192 | 33,000 |
| 2003/10/16 | 187 | 189 | 186 | 189 | 5,000 |
| 2003/10/15 | 192 | 192 | 182 | 182 | 19,000 |
| 2003/10/14 | 191 | 194 | 190 | 190 | 11,000 |
| 2003/10/10 | 191 | 191 | 190 | 190 | 12,000 |
| 2003/10/09 | 191 | 191 | 190 | 190 | 2,000 |
| 2003/10/08 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/10/06 | 196 | 199 | 195 | 195 | 7,000 |
| 2003/10/03 | 188 | 195 | 186 | 195 | 9,000 |
| 2003/10/02 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/10/01 | 184 | 188 | 184 | 188 | 4,000 |
| 2003/09/30 | 190 | 191 | 190 | 190 | 18,000 |
| 2003/09/29 | 194 | 196 | 190 | 196 | 8,000 |
| 2003/09/26 | 190 | 198 | 180 | 198 | 54,000 |
| 2003/09/25 | 200 | 200 | 196 | 196 | 19,000 |
| 2003/09/24 | 198 | 202 | 198 | 202 | 16,000 |
| 2003/09/22 | 204 | 204 | 199 | 199 | 4,000 |
| 2003/09/19 | 205 | 205 | 200 | 205 | 9,000 |
| 2003/09/18 | 203 | 203 | 202 | 202 | 4,000 |
| 2003/09/17 | 200 | 200 | 195 | 200 | 11,000 |
| 2003/09/16 | 203 | 203 | 202 | 202 | 2,000 |
| 2003/09/12 | 198 | 202 | 198 | 202 | 3,000 |
| 2003/09/11 | 202 | 204 | 202 | 204 | 2,000 |
| 2003/09/10 | 204 | 208 | 201 | 202 | 6,000 |
| 2003/09/09 | 200 | 212 | 198 | 210 | 65,000 |
| 2003/09/08 | 195 | 198 | 194 | 197 | 8,000 |
| 2003/09/05 | 199 | 199 | 198 | 198 | 3,000 |
| 2003/09/04 | 200 | 200 | 198 | 198 | 10,000 |
| 2003/09/03 | 204 | 204 | 201 | 201 | 6,000 |
| 2003/09/02 | 208 | 208 | 208 | 208 | 2,000 |
| 2003/09/01 | 207 | 208 | 202 | 202 | 8,000 |
| 2003/08/28 | 208 | 208 | 201 | 201 | 4,000 |
| 2003/08/27 | 206 | 208 | 206 | 207 | 11,000 |
| 2003/08/26 | 206 | 206 | 206 | 206 | 4,000 |
| 2003/08/25 | 208 | 208 | 201 | 206 | 15,000 |
| 2003/08/22 | 199 | 200 | 199 | 200 | 3,000 |
| 2003/08/21 | 196 | 196 | 195 | 195 | 9,000 |
| 2003/08/20 | 197 | 197 | 195 | 197 | 9,000 |
| 2003/08/18 | 194 | 197 | 194 | 197 | 6,000 |
| 2003/08/15 | 200 | 200 | 198 | 198 | 8,000 |
| 2003/08/14 | 197 | 197 | 197 | 197 | 6,000 |
| 2003/08/13 | 204 | 204 | 196 | 200 | 7,000 |
| 2003/08/12 | 202 | 210 | 202 | 208 | 17,000 |
| 2003/08/11 | 199 | 199 | 196 | 199 | 5,000 |
| 2003/08/08 | 200 | 200 | 193 | 193 | 20,000 |
| 2003/08/07 | 205 | 207 | 195 | 195 | 14,000 |
| 2003/08/06 | 209 | 209 | 209 | 209 | 11,000 |
| 2003/08/05 | 213 | 213 | 213 | 213 | 2,000 |
| 2003/08/04 | 215 | 215 | 213 | 213 | 12,000 |
| 2003/08/01 | 196 | 196 | 195 | 195 | 2,000 |
| 2003/07/31 | 200 | 200 | 200 | 200 | 7,000 |
| 2003/07/30 | 206 | 207 | 203 | 205 | 12,000 |
| 2003/07/29 | 204 | 205 | 200 | 205 | 10,000 |
| 2003/07/28 | 200 | 205 | 200 | 205 | 2,000 |
| 2003/07/25 | 195 | 195 | 193 | 195 | 7,000 |
| 2003/07/24 | 200 | 200 | 190 | 195 | 17,000 |
| 2003/07/23 | 200 | 200 | 200 | 200 | 8,000 |
| 2003/07/22 | 194 | 194 | 188 | 188 | 16,000 |
| 2003/07/18 | 205 | 205 | 194 | 194 | 26,000 |
| 2003/07/17 | 210 | 211 | 205 | 205 | 11,000 |
| 2003/07/16 | 216 | 216 | 211 | 211 | 12,000 |
| 2003/07/15 | 218 | 220 | 216 | 216 | 21,000 |
| 2003/07/14 | 213 | 228 | 213 | 228 | 24,000 |
| 2003/07/11 | 210 | 213 | 210 | 210 | 10,000 |
| 2003/07/10 | 207 | 212 | 207 | 210 | 7,000 |
| 2003/07/09 | 206 | 207 | 206 | 206 | 9,000 |
| 2003/07/08 | 207 | 208 | 207 | 207 | 10,000 |
| 2003/07/07 | 207 | 210 | 207 | 208 | 14,000 |
| 2003/07/04 | 212 | 212 | 210 | 210 | 5,000 |
| 2003/07/03 | 216 | 216 | 215 | 215 | 4,000 |
| 2003/07/02 | 213 | 215 | 213 | 215 | 9,000 |
| 2003/07/01 | 215 | 215 | 213 | 213 | 11,000 |
| 2003/06/30 | 215 | 215 | 215 | 215 | 6,000 |
| 2003/06/26 | 216 | 216 | 215 | 215 | 6,000 |
| 2003/06/25 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/06/24 | 220 | 220 | 220 | 220 | 12,000 |
| 2003/06/23 | 220 | 220 | 220 | 220 | 10,000 |
| 2003/06/20 | 217 | 220 | 217 | 220 | 2,000 |
| 2003/06/19 | 222 | 222 | 216 | 220 | 12,000 |
| 2003/06/18 | 220 | 227 | 220 | 227 | 25,000 |
| 2003/06/17 | 235 | 235 | 213 | 216 | 23,000 |
| 2003/06/16 | 239 | 239 | 235 | 235 | 15,000 |
| 2003/06/13 | 249 | 250 | 238 | 239 | 26,000 |
| 2003/06/12 | 247 | 251 | 239 | 251 | 46,000 |
| 2003/06/11 | 225 | 246 | 225 | 240 | 62,000 |
| 2003/06/10 | 210 | 220 | 210 | 220 | 17,000 |
| 2003/06/09 | 225 | 225 | 208 | 212 | 14,000 |
| 2003/06/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/06/05 | 209 | 220 | 207 | 207 | 6,000 |
| 2003/06/04 | 205 | 205 | 204 | 204 | 8,000 |
| 2003/06/03 | 206 | 214 | 206 | 214 | 5,000 |
| 2003/06/02 | 201 | 210 | 200 | 210 | 3,000 |
| 2003/05/30 | 210 | 215 | 202 | 211 | 9,000 |
| 2003/05/29 | 234 | 248 | 215 | 215 | 89,000 |
| 2003/05/28 | 188 | 235 | 188 | 235 | 98,000 |
| 2003/05/27 | 184 | 185 | 183 | 185 | 5,000 |
| 2003/05/26 | 178 | 184 | 176 | 178 | 15,000 |
| 2003/05/23 | 172 | 173 | 172 | 173 | 7,000 |
| 2003/05/22 | 174 | 174 | 169 | 170 | 5,000 |
| 2003/05/21 | 170 | 172 | 170 | 172 | 11,000 |
| 2003/05/19 | 173 | 173 | 168 | 168 | 12,000 |
| 2003/05/16 | 172 | 172 | 171 | 171 | 3,000 |
| 2003/05/15 | 171 | 171 | 170 | 170 | 5,000 |
| 2003/05/14 | 170 | 170 | 169 | 169 | 11,000 |
| 2003/05/13 | 172 | 173 | 170 | 170 | 16,000 |
| 2003/05/12 | 184 | 184 | 170 | 172 | 12,000 |
| 2003/05/09 | 175 | 175 | 168 | 175 | 27,000 |
| 2003/05/08 | 180 | 180 | 168 | 170 | 8,000 |
| 2003/05/07 | 182 | 182 | 180 | 180 | 4,000 |
| 2003/05/06 | 182 | 185 | 176 | 184 | 7,000 |
| 2003/05/02 | 178 | 182 | 164 | 182 | 10,000 |
| 2003/05/01 | 180 | 180 | 178 | 178 | 2,000 |
| 2003/04/30 | 185 | 185 | 182 | 182 | 2,000 |
| 2003/04/28 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/04/25 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/04/24 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/04/23 | 178 | 183 | 176 | 183 | 11,000 |
| 2003/04/22 | 187 | 187 | 180 | 180 | 5,000 |
| 2003/04/21 | 187 | 187 | 180 | 181 | 4,000 |
| 2003/04/18 | 187 | 187 | 178 | 187 | 7,000 |
| 2003/04/17 | 177 | 187 | 175 | 187 | 9,000 |
| 2003/04/16 | 182 | 182 | 175 | 175 | 11,000 |
| 2003/04/14 | 181 | 183 | 180 | 182 | 5,000 |
| 2003/04/11 | 185 | 185 | 183 | 183 | 9,000 |
| 2003/04/10 | 189 | 197 | 189 | 196 | 7,000 |
| 2003/04/09 | 181 | 181 | 181 | 181 | 4,000 |
| 2003/04/08 | 184 | 184 | 172 | 181 | 24,000 |
| 2003/04/07 | 183 | 184 | 172 | 172 | 12,000 |
| 2003/04/04 | 185 | 185 | 183 | 183 | 4,000 |
| 2003/04/03 | 182 | 183 | 182 | 183 | 8,000 |
| 2003/04/02 | 186 | 186 | 183 | 183 | 11,000 |
| 2003/04/01 | 190 | 190 | 186 | 186 | 3,000 |
| 2003/03/28 | 186 | 190 | 185 | 190 | 18,000 |
| 2003/03/27 | 190 | 190 | 190 | 190 | 17,000 |
| 2003/03/26 | 188 | 188 | 188 | 188 | 14,000 |
| 2003/03/25 | 190 | 190 | 188 | 188 | 4,000 |
| 2003/03/24 | 185 | 190 | 185 | 190 | 13,000 |
| 2003/03/20 | 185 | 186 | 185 | 185 | 6,000 |
| 2003/03/19 | 186 | 188 | 183 | 188 | 20,000 |
| 2003/03/18 | 192 | 192 | 186 | 186 | 4,000 |
| 2003/03/17 | 195 | 195 | 185 | 194 | 9,000 |
| 2003/03/14 | 195 | 202 | 195 | 202 | 3,000 |
| 2003/03/13 | 191 | 194 | 191 | 191 | 30,000 |
| 2003/03/12 | 190 | 196 | 185 | 191 | 33,000 |
| 2003/03/11 | 186 | 205 | 186 | 205 | 11,000 |
| 2003/03/10 | 201 | 202 | 195 | 200 | 40,000 |
| 2003/03/07 | 215 | 215 | 200 | 203 | 37,000 |
| 2003/03/06 | 215 | 216 | 215 | 216 | 5,000 |
| 2003/03/05 | 206 | 214 | 206 | 210 | 18,000 |
| 2003/03/04 | 215 | 215 | 192 | 205 | 36,000 |
| 2003/03/03 | 233 | 233 | 220 | 220 | 3,000 |
| 2003/02/28 | 219 | 236 | 201 | 235 | 36,000 |
| 2003/02/27 | 240 | 240 | 222 | 239 | 6,000 |
| 2003/02/26 | 225 | 240 | 225 | 240 | 24,000 |
| 2003/02/25 | 245 | 245 | 221 | 230 | 22,000 |
| 2003/02/24 | 249 | 249 | 230 | 242 | 12,000 |
| 2003/02/21 | 242 | 242 | 241 | 241 | 4,000 |
| 2003/02/20 | 240 | 247 | 237 | 247 | 25,000 |
| 2003/02/19 | 236 | 250 | 236 | 250 | 14,000 |
| 2003/02/18 | 260 | 260 | 246 | 246 | 9,000 |
| 2003/02/17 | 255 | 261 | 251 | 261 | 11,000 |
| 2003/02/14 | 250 | 265 | 250 | 265 | 44,000 |
| 2003/02/13 | 260 | 260 | 246 | 246 | 9,000 |
| 2003/02/12 | 260 | 262 | 250 | 260 | 22,000 |
| 2003/02/10 | 270 | 270 | 262 | 265 | 17,000 |
| 2003/02/07 | 292 | 293 | 285 | 285 | 11,000 |
| 2003/02/06 | 288 | 300 | 287 | 292 | 14,000 |
| 2003/02/05 | 300 | 300 | 286 | 300 | 13,000 |
| 2003/02/04 | 284 | 300 | 262 | 300 | 35,000 |
| 2003/02/03 | 295 | 295 | 276 | 288 | 13,000 |
| 2003/01/31 | 300 | 300 | 290 | 295 | 11,000 |
| 2003/01/30 | 300 | 309 | 290 | 309 | 17,000 |
| 2003/01/29 | 334 | 334 | 290 | 290 | 29,000 |
| 2003/01/28 | 351 | 351 | 325 | 334 | 35,000 |
| 2003/01/27 | 350 | 357 | 332 | 357 | 45,000 |
| 2003/01/24 | 354 | 370 | 349 | 360 | 83,000 |
| 2003/01/23 | 336 | 374 | 336 | 363 | 122,000 |
| 2003/01/22 | 339 | 339 | 327 | 330 | 24,000 |
| 2003/01/21 | 334 | 340 | 316 | 331 | 35,000 |
| 2003/01/20 | 335 | 335 | 323 | 330 | 29,000 |
| 2003/01/17 | 310 | 332 | 310 | 330 | 62,000 |
| 2003/01/16 | 319 | 320 | 300 | 305 | 35,000 |
| 2003/01/15 | 306 | 319 | 295 | 317 | 26,000 |
| 2003/01/14 | 313 | 333 | 300 | 308 | 41,000 |
| 2003/01/10 | 294 | 339 | 294 | 312 | 117,000 |
| 2003/01/09 | 293 | 294 | 266 | 294 | 70,000 |
| 2003/01/08 | 275 | 296 | 275 | 291 | 73,000 |
| 2003/01/07 | 250 | 265 | 245 | 265 | 25,000 |
| 2003/01/06 | 232 | 242 | 232 | 242 | 2,000 |