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 |
---|---|---|---|---|---|
1993/12/30 | 635 | 635 | 635 | 635 | 4,000 |
1993/12/24 | 635 | 639 | 635 | 639 | 5,000 |
1993/12/20 | 641 | 641 | 641 | 641 | 1,000 |
1993/12/17 | 649 | 650 | 649 | 650 | 7,000 |
1993/12/16 | 650 | 650 | 650 | 650 | 3,000 |
1993/12/15 | 630 | 630 | 630 | 630 | 3,000 |
1993/12/14 | 610 | 628 | 610 | 610 | 3,000 |
1993/12/13 | 609 | 609 | 609 | 609 | 1,000 |
1993/12/10 | 595 | 595 | 595 | 595 | 2,000 |
1993/12/09 | 590 | 590 | 590 | 590 | 3,000 |
1993/12/06 | 630 | 630 | 630 | 630 | 2,000 |
1993/12/02 | 630 | 648 | 630 | 637 | 4,000 |
1993/12/01 | 620 | 620 | 620 | 620 | 1,000 |
1993/11/25 | 656 | 656 | 656 | 656 | 1,000 |
1993/11/22 | 666 | 666 | 666 | 666 | 1,000 |
1993/11/19 | 665 | 665 | 665 | 665 | 14,000 |
1993/11/18 | 680 | 680 | 670 | 670 | 15,000 |
1993/11/17 | 680 | 680 | 680 | 680 | 1,000 |
1993/11/16 | 680 | 680 | 670 | 680 | 25,000 |
1993/11/15 | 680 | 680 | 680 | 680 | 6,000 |
1993/11/12 | 680 | 680 | 670 | 670 | 35,000 |
1993/11/11 | 680 | 680 | 680 | 680 | 2,000 |
1993/11/10 | 675 | 675 | 670 | 670 | 6,000 |
1993/11/09 | 680 | 680 | 675 | 675 | 7,000 |
1993/11/08 | 670 | 670 | 670 | 670 | 1,000 |
1993/11/05 | 665 | 665 | 660 | 660 | 8,000 |
1993/10/29 | 640 | 640 | 640 | 640 | 1,000 |
1993/10/28 | 650 | 650 | 640 | 640 | 2,000 |
1993/10/27 | 665 | 665 | 665 | 665 | 1,000 |
1993/10/25 | 720 | 720 | 720 | 720 | 2,000 |
1993/10/22 | 720 | 720 | 720 | 720 | 1,000 |
1993/10/21 | 725 | 730 | 725 | 730 | 3,000 |
1993/10/18 | 730 | 730 | 730 | 730 | 1,000 |
1993/10/15 | 730 | 730 | 730 | 730 | 1,000 |
1993/10/14 | 730 | 730 | 730 | 730 | 1,000 |
1993/10/13 | 745 | 745 | 735 | 735 | 4,000 |
1993/10/12 | 745 | 745 | 745 | 745 | 1,000 |
1993/10/08 | 746 | 751 | 746 | 751 | 2,000 |
1993/10/07 | 765 | 765 | 761 | 761 | 6,000 |
1993/10/06 | 750 | 780 | 750 | 780 | 5,000 |
1993/10/05 | 745 | 745 | 745 | 745 | 2,000 |
1993/10/04 | 745 | 745 | 745 | 745 | 1,000 |
1993/10/01 | 745 | 745 | 745 | 745 | 2,000 |
1993/09/30 | 750 | 750 | 745 | 745 | 4,000 |
1993/09/29 | 760 | 760 | 760 | 760 | 2,000 |
1993/09/24 | 769 | 785 | 769 | 780 | 5,000 |
1993/09/21 | 780 | 780 | 766 | 780 | 13,000 |
1993/09/20 | 799 | 799 | 790 | 790 | 2,000 |
1993/09/17 | 798 | 803 | 788 | 800 | 6,000 |
1993/09/16 | 818 | 818 | 813 | 813 | 6,000 |
1993/09/14 | 819 | 819 | 817 | 819 | 8,000 |
1993/09/13 | 809 | 819 | 809 | 819 | 16,000 |
1993/09/10 | 825 | 825 | 800 | 819 | 27,000 |
1993/09/09 | 834 | 835 | 834 | 834 | 15,000 |
1993/09/08 | 800 | 851 | 800 | 835 | 128,000 |
1993/09/07 | 800 | 810 | 795 | 810 | 15,000 |
1993/09/06 | 816 | 820 | 801 | 801 | 7,000 |
1993/09/03 | 800 | 830 | 798 | 815 | 247,000 |
1993/09/02 | 730 | 800 | 730 | 798 | 142,000 |
1993/09/01 | 725 | 725 | 720 | 720 | 6,000 |
1993/08/31 | 730 | 734 | 720 | 730 | 7,000 |
1993/08/30 | 730 | 735 | 730 | 735 | 9,000 |
1993/08/27 | 690 | 740 | 690 | 730 | 46,000 |
1993/08/26 | 690 | 690 | 690 | 690 | 1,000 |
1993/08/24 | 698 | 698 | 698 | 698 | 1,000 |
1993/08/20 | 700 | 700 | 690 | 690 | 3,000 |
1993/08/19 | 701 | 701 | 701 | 701 | 1,000 |
1993/08/17 | 700 | 700 | 700 | 700 | 1,000 |
1993/08/16 | 693 | 700 | 693 | 700 | 2,000 |
1993/08/13 | 692 | 692 | 691 | 691 | 2,000 |
1993/08/12 | 690 | 690 | 690 | 690 | 3,000 |
1993/08/11 | 676 | 690 | 676 | 690 | 13,000 |
1993/08/10 | 700 | 700 | 690 | 690 | 4,000 |
1993/08/09 | 700 | 700 | 700 | 700 | 1,000 |
1993/08/06 | 706 | 706 | 706 | 706 | 2,000 |
1993/08/04 | 701 | 701 | 701 | 701 | 2,000 |
1993/08/03 | 715 | 725 | 715 | 718 | 13,000 |
1993/08/02 | 740 | 740 | 720 | 720 | 20,000 |
1993/07/30 | 749 | 749 | 730 | 730 | 40,000 |
1993/07/29 | 700 | 755 | 700 | 750 | 128,000 |
1993/07/28 | 680 | 699 | 680 | 699 | 68,000 |
1993/07/27 | 670 | 675 | 670 | 675 | 3,000 |
1993/07/26 | 700 | 700 | 679 | 690 | 15,000 |
1993/07/23 | 655 | 700 | 655 | 700 | 139,000 |
1993/07/22 | 610 | 635 | 600 | 635 | 16,000 |
1993/07/21 | 610 | 610 | 600 | 605 | 8,000 |
1993/07/20 | 610 | 610 | 610 | 610 | 1,000 |
1993/07/16 | 610 | 610 | 610 | 610 | 5,000 |
1993/07/15 | 600 | 600 | 600 | 600 | 3,000 |
1993/07/13 | 580 | 580 | 580 | 580 | 1,000 |
1993/07/12 | 576 | 576 | 576 | 576 | 2,000 |
1993/07/09 | 610 | 610 | 610 | 610 | 7,000 |
1993/07/08 | 610 | 610 | 600 | 600 | 3,000 |
1993/07/07 | 620 | 620 | 620 | 620 | 2,000 |
1993/07/05 | 620 | 620 | 620 | 620 | 1,000 |
1993/06/30 | 620 | 620 | 620 | 620 | 3,000 |
1993/06/29 | 639 | 639 | 636 | 636 | 3,000 |
1993/06/28 | 630 | 631 | 630 | 630 | 10,000 |
1993/06/25 | 615 | 625 | 615 | 615 | 11,000 |
1993/06/24 | 610 | 610 | 610 | 610 | 1,000 |
1993/06/18 | 620 | 620 | 600 | 600 | 3,000 |
1993/06/16 | 625 | 625 | 625 | 625 | 2,000 |
1993/06/15 | 625 | 625 | 625 | 625 | 1,000 |
1993/06/14 | 625 | 625 | 625 | 625 | 2,000 |
1993/06/11 | 625 | 625 | 625 | 625 | 2,000 |
1993/06/10 | 625 | 625 | 625 | 625 | 1,000 |
1993/06/08 | 670 | 670 | 663 | 663 | 2,000 |
1993/06/04 | 650 | 670 | 650 | 663 | 5,000 |
1993/06/03 | 640 | 640 | 640 | 640 | 1,000 |
1993/06/02 | 661 | 661 | 636 | 640 | 7,000 |
1993/06/01 | 661 | 661 | 661 | 661 | 6,000 |
1993/05/31 | 661 | 680 | 661 | 680 | 3,000 |
1993/05/28 | 660 | 660 | 660 | 660 | 1,000 |
1993/05/27 | 660 | 661 | 655 | 661 | 9,000 |
1993/05/26 | 661 | 662 | 660 | 660 | 28,000 |
1993/05/25 | 690 | 690 | 680 | 680 | 9,000 |
1993/05/24 | 690 | 695 | 690 | 695 | 6,000 |
1993/05/21 | 700 | 700 | 690 | 695 | 11,000 |
1993/05/20 | 690 | 705 | 690 | 700 | 8,000 |
1993/05/19 | 700 | 700 | 700 | 700 | 4,000 |
1993/05/18 | 710 | 710 | 700 | 700 | 8,000 |
1993/05/17 | 703 | 720 | 701 | 720 | 11,000 |
1993/05/14 | 735 | 735 | 715 | 718 | 11,000 |
1993/05/13 | 761 | 761 | 730 | 735 | 57,000 |
1993/05/12 | 690 | 750 | 680 | 750 | 61,000 |
1993/05/11 | 650 | 690 | 650 | 688 | 35,000 |
1993/05/10 | 611 | 620 | 611 | 620 | 9,000 |
1993/05/06 | 525 | 551 | 525 | 551 | 4,000 |
1993/04/30 | 515 | 520 | 515 | 520 | 4,000 |
1993/04/23 | 509 | 509 | 509 | 509 | 3,000 |
1993/04/22 | 508 | 508 | 508 | 508 | 2,000 |
1993/04/21 | 507 | 507 | 507 | 507 | 1,000 |
1993/04/20 | 507 | 507 | 507 | 507 | 3,000 |
1993/04/16 | 500 | 515 | 500 | 515 | 8,000 |
1993/04/15 | 511 | 520 | 500 | 500 | 9,000 |
1993/04/14 | 511 | 515 | 509 | 515 | 3,000 |
1993/04/13 | 481 | 491 | 481 | 491 | 5,000 |
1993/04/12 | 481 | 481 | 481 | 481 | 1,000 |
1993/04/09 | 485 | 485 | 475 | 475 | 6,000 |
1993/04/07 | 470 | 470 | 470 | 470 | 2,000 |
1993/04/06 | 486 | 486 | 486 | 486 | 3,000 |
1993/04/05 | 450 | 450 | 450 | 450 | 3,000 |
1993/04/02 | 475 | 475 | 475 | 475 | 5,000 |
1993/04/01 | 470 | 470 | 470 | 470 | 4,000 |
1993/03/31 | 471 | 471 | 471 | 471 | 2,000 |
1993/03/30 | 480 | 480 | 470 | 470 | 9,000 |
1993/03/26 | 440 | 440 | 440 | 440 | 2,000 |
1993/03/25 | 450 | 450 | 450 | 450 | 7,000 |
1993/03/23 | 451 | 451 | 450 | 450 | 5,000 |
1993/03/22 | 459 | 459 | 459 | 459 | 1,000 |
1993/03/19 | 439 | 450 | 439 | 450 | 8,000 |
1993/03/18 | 440 | 440 | 440 | 440 | 1,000 |
1993/03/16 | 440 | 440 | 440 | 440 | 1,000 |
1993/03/15 | 407 | 407 | 407 | 407 | 1,000 |
1993/03/12 | 407 | 407 | 407 | 407 | 1,000 |
1993/03/11 | 407 | 407 | 406 | 406 | 2,000 |
1993/03/10 | 406 | 406 | 406 | 406 | 1,000 |
1993/03/09 | 415 | 415 | 415 | 415 | 1,000 |
1993/03/08 | 411 | 415 | 410 | 415 | 4,000 |
1993/03/05 | 415 | 415 | 415 | 415 | 2,000 |
1993/03/04 | 415 | 415 | 415 | 415 | 5,000 |
1993/03/03 | 415 | 415 | 415 | 415 | 1,000 |
1993/03/02 | 415 | 415 | 415 | 415 | 1,000 |
1993/02/25 | 411 | 411 | 411 | 411 | 1,000 |
1993/02/24 | 414 | 414 | 410 | 410 | 4,000 |
1993/02/23 | 420 | 420 | 415 | 415 | 5,000 |
1993/02/22 | 421 | 425 | 420 | 420 | 3,000 |
1993/02/19 | 416 | 416 | 416 | 416 | 2,000 |
1993/02/18 | 415 | 416 | 415 | 416 | 2,000 |
1993/02/16 | 420 | 420 | 420 | 420 | 1,000 |
1993/02/15 | 420 | 420 | 420 | 420 | 2,000 |
1993/02/12 | 420 | 420 | 420 | 420 | 4,000 |
1993/02/10 | 420 | 420 | 420 | 420 | 3,000 |
1993/02/09 | 424 | 424 | 420 | 420 | 2,000 |
1993/02/08 | 424 | 424 | 424 | 424 | 1,000 |
1993/02/05 | 415 | 415 | 415 | 415 | 5,000 |
1993/02/04 | 417 | 417 | 415 | 415 | 7,000 |
1993/02/03 | 420 | 420 | 418 | 418 | 4,000 |
1993/02/02 | 425 | 425 | 423 | 423 | 3,000 |
1993/02/01 | 423 | 423 | 423 | 423 | 1,000 |
1993/01/29 | 423 | 423 | 423 | 423 | 1,000 |
1993/01/28 | 429 | 429 | 429 | 429 | 1,000 |
1993/01/26 | 450 | 450 | 450 | 450 | 3,000 |
1993/01/25 | 423 | 423 | 423 | 423 | 9,000 |
1993/01/22 | 423 | 423 | 423 | 423 | 8,000 |
1993/01/20 | 431 | 431 | 428 | 428 | 2,000 |
1993/01/19 | 431 | 431 | 431 | 431 | 1,000 |
1993/01/18 | 432 | 432 | 432 | 432 | 1,000 |
1993/01/14 | 440 | 440 | 440 | 440 | 1,000 |
1993/01/13 | 450 | 450 | 450 | 450 | 2,000 |
1993/01/12 | 450 | 450 | 450 | 450 | 2,000 |
1993/01/06 | 458 | 458 | 458 | 458 | 1,000 |