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 |
---|---|---|---|---|---|
1994/12/30 | 1,040 | 1,060 | 1,030 | 1,060 | 5,000 |
1994/12/29 | 1,050 | 1,070 | 1,030 | 1,060 | 24,000 |
1994/12/28 | 1,060 | 1,100 | 1,040 | 1,040 | 39,000 |
1994/12/27 | 1,040 | 1,080 | 1,030 | 1,060 | 29,000 |
1994/12/26 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 |
1994/12/22 | 1,040 | 1,040 | 1,020 | 1,040 | 38,000 |
1994/12/21 | 1,020 | 1,040 | 1,010 | 1,010 | 56,000 |
1994/12/20 | 1,080 | 1,080 | 1,050 | 1,050 | 38,000 |
1994/12/19 | 1,080 | 1,090 | 1,050 | 1,070 | 33,000 |
1994/12/16 | 1,090 | 1,090 | 1,080 | 1,080 | 50,000 |
1994/12/15 | 1,090 | 1,100 | 1,070 | 1,090 | 66,000 |
1994/12/14 | 1,180 | 1,180 | 1,050 | 1,050 | 98,000 |
1994/12/13 | 1,200 | 1,260 | 1,170 | 1,190 | 315,000 |
1994/12/12 | 1,190 | 1,210 | 1,180 | 1,190 | 86,000 |
1994/12/09 | 1,210 | 1,230 | 1,180 | 1,200 | 247,000 |
1994/12/08 | 1,110 | 1,260 | 1,110 | 1,190 | 926,000 |
1994/12/07 | 1,140 | 1,140 | 1,090 | 1,130 | 171,000 |
1994/12/06 | 1,080 | 1,170 | 1,050 | 1,150 | 505,000 |
1994/12/05 | 1,060 | 1,070 | 1,050 | 1,070 | 54,000 |
1994/12/02 | 960 | 970 | 960 | 970 | 13,000 |
1994/12/01 | 965 | 965 | 950 | 960 | 10,000 |
1994/11/30 | 950 | 950 | 945 | 950 | 12,000 |
1994/11/29 | 942 | 950 | 941 | 950 | 7,000 |
1994/11/28 | 950 | 950 | 941 | 941 | 4,000 |
1994/11/25 | 940 | 941 | 930 | 941 | 9,000 |
1994/11/24 | 951 | 951 | 951 | 951 | 3,000 |
1994/11/22 | 970 | 970 | 951 | 951 | 6,000 |
1994/11/21 | 1,000 | 1,000 | 976 | 976 | 10,000 |
1994/11/18 | 1,030 | 1,040 | 971 | 971 | 12,000 |
1994/11/17 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 |
1994/11/16 | 970 | 973 | 970 | 973 | 11,000 |
1994/11/15 | 970 | 975 | 970 | 975 | 8,000 |
1994/11/14 | 965 | 970 | 965 | 970 | 4,000 |
1994/11/11 | 980 | 980 | 970 | 970 | 14,000 |
1994/11/09 | 1,000 | 1,000 | 985 | 985 | 18,000 |
1994/11/08 | 996 | 1,010 | 995 | 995 | 25,000 |
1994/11/07 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 |
1994/11/04 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
1994/11/02 | 1,060 | 1,060 | 1,040 | 1,040 | 23,000 |
1994/11/01 | 1,050 | 1,070 | 1,050 | 1,060 | 13,000 |
1994/10/31 | 1,050 | 1,070 | 1,040 | 1,040 | 18,000 |
1994/10/28 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
1994/10/27 | 1,030 | 1,040 | 1,010 | 1,010 | 17,000 |
1994/10/26 | 1,070 | 1,070 | 1,020 | 1,020 | 22,000 |
1994/10/25 | 1,060 | 1,080 | 1,050 | 1,080 | 7,000 |
1994/10/24 | 1,080 | 1,090 | 1,060 | 1,060 | 15,000 |
1994/10/21 | 1,050 | 1,090 | 1,040 | 1,080 | 31,000 |
1994/10/20 | 1,070 | 1,070 | 1,050 | 1,050 | 28,000 |
1994/10/19 | 1,080 | 1,080 | 1,050 | 1,070 | 37,000 |
1994/10/18 | 1,060 | 1,090 | 1,040 | 1,090 | 45,000 |
1994/10/17 | 1,050 | 1,070 | 1,050 | 1,050 | 15,000 |
1994/10/14 | 1,100 | 1,100 | 1,070 | 1,070 | 82,000 |
1994/10/13 | 1,030 | 1,090 | 1,030 | 1,090 | 161,000 |
1994/10/12 | 1,030 | 1,030 | 1,010 | 1,010 | 32,000 |
1994/10/11 | 1,040 | 1,040 | 1,000 | 1,020 | 56,000 |
1994/10/07 | 1,040 | 1,040 | 1,000 | 1,030 | 30,000 |
1994/10/06 | 1,050 | 1,050 | 1,020 | 1,040 | 26,000 |
1994/10/05 | 1,020 | 1,040 | 1,010 | 1,040 | 218,000 |
1994/10/04 | 985 | 1,020 | 982 | 985 | 46,000 |
1994/10/03 | 971 | 980 | 971 | 972 | 10,000 |
1994/09/30 | 960 | 970 | 960 | 970 | 4,000 |
1994/09/29 | 961 | 961 | 950 | 950 | 2,000 |
1994/09/28 | 970 | 970 | 961 | 961 | 14,000 |
1994/09/27 | 985 | 985 | 970 | 970 | 5,000 |
1994/09/26 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
1994/09/22 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
1994/09/21 | 1,040 | 1,050 | 1,000 | 1,020 | 60,000 |
1994/09/20 | 1,050 | 1,070 | 1,040 | 1,050 | 23,000 |
1994/09/19 | 1,010 | 1,040 | 1,010 | 1,040 | 36,000 |
1994/09/16 | 1,050 | 1,050 | 1,000 | 1,000 | 16,000 |
1994/09/14 | 1,050 | 1,050 | 1,040 | 1,050 | 43,000 |
1994/09/13 | 1,060 | 1,100 | 1,040 | 1,040 | 66,000 |
1994/09/12 | 1,010 | 1,060 | 1,000 | 1,060 | 40,000 |
1994/09/09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
1994/09/08 | 1,000 | 1,010 | 981 | 981 | 10,000 |
1994/09/07 | 980 | 1,030 | 980 | 1,010 | 20,000 |
1994/09/06 | 975 | 990 | 975 | 990 | 13,000 |
1994/09/05 | 970 | 990 | 970 | 975 | 10,000 |
1994/09/02 | 980 | 981 | 980 | 980 | 9,000 |
1994/09/01 | 937 | 938 | 936 | 936 | 6,000 |
1994/08/31 | 950 | 955 | 936 | 937 | 20,000 |
1994/08/30 | 955 | 955 | 955 | 955 | 6,000 |
1994/08/29 | 938 | 938 | 935 | 936 | 8,000 |
1994/08/26 | 938 | 938 | 938 | 938 | 2,000 |
1994/08/25 | 951 | 952 | 938 | 938 | 9,000 |
1994/08/24 | 950 | 950 | 930 | 936 | 15,000 |
1994/08/23 | 950 | 950 | 950 | 950 | 8,000 |
1994/08/22 | 960 | 960 | 946 | 946 | 7,000 |
1994/08/19 | 990 | 1,000 | 980 | 980 | 12,000 |
1994/08/18 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 |
1994/08/17 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
1994/08/16 | 1,060 | 1,060 | 1,010 | 1,040 | 6,000 |
1994/08/15 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
1994/08/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1994/08/11 | 1,030 | 1,040 | 1,020 | 1,020 | 13,000 |
1994/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
1994/08/09 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 |
1994/08/08 | 1,050 | 1,090 | 1,020 | 1,020 | 9,000 |
1994/08/05 | 1,030 | 1,050 | 1,030 | 1,050 | 14,000 |
1994/08/04 | 1,080 | 1,090 | 1,050 | 1,050 | 8,000 |
1994/08/03 | 1,070 | 1,100 | 1,040 | 1,100 | 13,000 |
1994/08/02 | 1,100 | 1,100 | 1,070 | 1,070 | 26,000 |
1994/08/01 | 1,090 | 1,100 | 1,080 | 1,090 | 6,000 |
1994/07/29 | 1,060 | 1,100 | 1,020 | 1,100 | 33,000 |
1994/07/28 | 1,050 | 1,080 | 1,040 | 1,080 | 4,000 |
1994/07/27 | 1,080 | 1,110 | 1,020 | 1,030 | 36,000 |
1994/07/26 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 |
1994/07/25 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 |
1994/07/22 | 1,100 | 1,100 | 1,060 | 1,060 | 18,000 |
1994/07/21 | 1,120 | 1,130 | 1,080 | 1,100 | 26,000 |
1994/07/20 | 1,130 | 1,150 | 1,100 | 1,120 | 46,000 |
1994/07/19 | 1,110 | 1,130 | 1,100 | 1,130 | 98,000 |
1994/07/18 | 1,080 | 1,110 | 1,080 | 1,090 | 25,000 |
1994/07/15 | 1,110 | 1,130 | 1,070 | 1,110 | 71,000 |
1994/07/14 | 1,140 | 1,160 | 1,120 | 1,130 | 114,000 |
1994/07/13 | 1,140 | 1,160 | 1,110 | 1,160 | 414,000 |
1994/07/12 | 1,100 | 1,170 | 1,060 | 1,150 | 500,000 |
1994/07/11 | 1,000 | 1,100 | 999 | 1,090 | 252,000 |
1994/07/08 | 942 | 942 | 937 | 937 | 33,000 |
1994/07/07 | 938 | 938 | 927 | 927 | 7,000 |
1994/07/06 | 952 | 953 | 952 | 953 | 3,000 |
1994/07/05 | 981 | 985 | 980 | 982 | 5,000 |
1994/07/04 | 980 | 980 | 980 | 980 | 5,000 |
1994/07/01 | 950 | 950 | 945 | 949 | 11,000 |
1994/06/30 | 940 | 940 | 930 | 930 | 12,000 |
1994/06/29 | 960 | 960 | 930 | 930 | 10,000 |
1994/06/28 | 965 | 965 | 965 | 965 | 5,000 |
1994/06/27 | 955 | 960 | 950 | 960 | 4,000 |
1994/06/24 | 970 | 970 | 952 | 952 | 14,000 |
1994/06/23 | 952 | 980 | 950 | 975 | 10,000 |
1994/06/22 | 961 | 961 | 961 | 961 | 3,000 |
1994/06/21 | 980 | 986 | 980 | 980 | 23,000 |
1994/06/20 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 |
1994/06/17 | 1,030 | 1,030 | 990 | 1,030 | 49,000 |
1994/06/16 | 995 | 1,050 | 995 | 1,040 | 64,000 |
1994/06/15 | 939 | 960 | 920 | 960 | 21,000 |
1994/06/14 | 920 | 950 | 920 | 950 | 9,000 |
1994/06/13 | 935 | 945 | 920 | 920 | 8,000 |
1994/06/10 | 952 | 952 | 939 | 940 | 22,000 |
1994/06/09 | 950 | 955 | 940 | 945 | 18,000 |
1994/06/08 | 940 | 950 | 940 | 950 | 10,000 |
1994/06/07 | 949 | 950 | 940 | 940 | 9,000 |
1994/06/06 | 942 | 950 | 942 | 950 | 13,000 |
1994/06/03 | 950 | 950 | 942 | 950 | 16,000 |
1994/06/02 | 951 | 960 | 950 | 950 | 16,000 |
1994/06/01 | 950 | 950 | 941 | 941 | 20,000 |
1994/05/31 | 980 | 980 | 950 | 951 | 17,000 |
1994/05/30 | 975 | 980 | 975 | 975 | 8,000 |
1994/05/27 | 980 | 990 | 970 | 990 | 17,000 |
1994/05/26 | 941 | 969 | 941 | 960 | 11,000 |
1994/05/25 | 969 | 969 | 940 | 940 | 11,000 |
1994/05/24 | 970 | 970 | 960 | 970 | 13,000 |
1994/05/23 | 989 | 989 | 978 | 980 | 20,000 |
1994/05/20 | 1,050 | 1,070 | 1,000 | 1,000 | 27,000 |
1994/05/19 | 1,030 | 1,060 | 1,030 | 1,060 | 24,000 |
1994/05/18 | 1,090 | 1,100 | 1,070 | 1,070 | 41,000 |
1994/05/17 | 1,090 | 1,100 | 1,070 | 1,080 | 42,000 |
1994/05/16 | 1,090 | 1,090 | 1,050 | 1,090 | 8,000 |
1994/05/13 | 1,100 | 1,110 | 1,080 | 1,090 | 52,000 |
1994/05/12 | 1,130 | 1,140 | 1,090 | 1,100 | 117,000 |
1994/05/11 | 1,080 | 1,110 | 1,080 | 1,110 | 137,000 |
1994/05/10 | 1,020 | 1,080 | 1,020 | 1,070 | 66,000 |
1994/05/09 | 1,030 | 1,040 | 1,010 | 1,020 | 17,000 |
1994/05/06 | 1,050 | 1,050 | 1,030 | 1,040 | 19,000 |
1994/05/02 | 1,070 | 1,080 | 1,050 | 1,050 | 14,000 |
1994/04/28 | 1,070 | 1,070 | 1,040 | 1,070 | 66,000 |
1994/04/27 | 1,060 | 1,080 | 1,030 | 1,070 | 94,000 |
1994/04/26 | 1,080 | 1,110 | 1,060 | 1,070 | 187,000 |
1994/04/25 | 1,060 | 1,060 | 1,030 | 1,060 | 28,000 |
1994/04/22 | 1,080 | 1,100 | 1,030 | 1,030 | 201,000 |
1994/04/21 | 1,030 | 1,070 | 1,020 | 1,070 | 240,000 |
1994/04/20 | 1,010 | 1,050 | 1,000 | 1,010 | 199,000 |
1994/04/19 | 969 | 1,050 | 964 | 1,010 | 193,000 |
1994/04/18 | 970 | 970 | 955 | 955 | 63,000 |
1994/04/15 | 948 | 985 | 940 | 970 | 86,000 |
1994/04/14 | 950 | 950 | 931 | 949 | 50,000 |
1994/04/13 | 916 | 928 | 900 | 928 | 22,000 |
1994/04/12 | 910 | 915 | 900 | 911 | 13,000 |
1994/04/11 | 911 | 911 | 900 | 900 | 12,000 |
1994/04/08 | 912 | 915 | 900 | 900 | 20,000 |
1994/04/07 | 890 | 900 | 885 | 895 | 19,000 |
1994/04/06 | 861 | 880 | 861 | 880 | 4,000 |
1994/04/05 | 870 | 870 | 861 | 861 | 4,000 |
1994/04/04 | 900 | 901 | 890 | 890 | 13,000 |
1994/04/01 | 869 | 880 | 861 | 880 | 7,000 |
1994/03/31 | 876 | 876 | 875 | 876 | 8,000 |
1994/03/30 | 875 | 875 | 870 | 870 | 7,000 |
1994/03/29 | 881 | 882 | 880 | 880 | 12,000 |
1994/03/28 | 881 | 900 | 880 | 881 | 13,000 |
1994/03/25 | 890 | 890 | 875 | 875 | 9,000 |
1994/03/24 | 900 | 900 | 890 | 892 | 11,000 |
1994/03/23 | 900 | 900 | 895 | 895 | 4,000 |
1994/03/22 | 920 | 920 | 900 | 900 | 11,000 |
1994/03/18 | 940 | 940 | 920 | 922 | 9,000 |
1994/03/17 | 940 | 956 | 935 | 935 | 26,000 |
1994/03/16 | 902 | 920 | 902 | 920 | 5,000 |
1994/03/15 | 925 | 925 | 901 | 916 | 28,000 |
1994/03/14 | 962 | 962 | 938 | 940 | 37,000 |
1994/03/11 | 980 | 981 | 945 | 952 | 108,000 |
1994/03/10 | 920 | 975 | 920 | 965 | 194,000 |
1994/03/09 | 900 | 910 | 895 | 910 | 35,000 |
1994/03/08 | 890 | 915 | 890 | 895 | 32,000 |
1994/03/07 | 880 | 890 | 870 | 890 | 22,000 |
1994/03/04 | 870 | 895 | 870 | 880 | 17,000 |
1994/03/03 | 878 | 882 | 870 | 870 | 17,000 |
1994/03/02 | 920 | 920 | 900 | 900 | 19,000 |
1994/03/01 | 930 | 930 | 915 | 920 | 13,000 |
1994/02/28 | 950 | 959 | 939 | 940 | 28,000 |
1994/02/25 | 941 | 950 | 940 | 948 | 57,000 |
1994/02/24 | 911 | 951 | 911 | 951 | 92,000 |
1994/02/23 | 913 | 914 | 904 | 910 | 42,000 |
1994/02/22 | 929 | 929 | 900 | 913 | 29,000 |
1994/02/21 | 900 | 934 | 900 | 921 | 140,000 |
1994/02/18 | 871 | 900 | 870 | 899 | 41,000 |
1994/02/17 | 890 | 890 | 870 | 876 | 30,000 |
1994/02/16 | 901 | 902 | 870 | 870 | 66,000 |
1994/02/15 | 876 | 891 | 861 | 880 | 48,000 |
1994/02/14 | 909 | 909 | 865 | 866 | 102,000 |
1994/02/10 | 850 | 935 | 845 | 935 | 213,000 |
1994/02/09 | 868 | 868 | 840 | 853 | 63,000 |
1994/02/08 | 895 | 895 | 844 | 870 | 98,000 |
1994/02/07 | 850 | 900 | 847 | 890 | 343,000 |
1994/02/04 | 800 | 860 | 789 | 841 | 251,000 |
1994/02/03 | 780 | 800 | 780 | 790 | 74,000 |
1994/02/02 | 750 | 760 | 750 | 760 | 19,000 |
1994/02/01 | 735 | 735 | 722 | 735 | 11,000 |
1994/01/31 | 735 | 735 | 711 | 711 | 9,000 |
1994/01/28 | 699 | 700 | 699 | 700 | 4,000 |
1994/01/27 | 700 | 710 | 699 | 699 | 13,000 |
1994/01/26 | 680 | 699 | 680 | 680 | 11,000 |
1994/01/25 | 680 | 680 | 669 | 680 | 8,000 |
1994/01/24 | 670 | 680 | 670 | 680 | 10,000 |
1994/01/21 | 680 | 700 | 680 | 700 | 7,000 |
1994/01/20 | 700 | 700 | 677 | 677 | 12,000 |
1994/01/19 | 690 | 700 | 685 | 685 | 9,000 |
1994/01/18 | 690 | 690 | 680 | 680 | 9,000 |
1994/01/17 | 687 | 690 | 680 | 690 | 3,000 |
1994/01/14 | 662 | 662 | 657 | 662 | 13,000 |
1994/01/13 | 642 | 643 | 642 | 642 | 10,000 |
1994/01/12 | 621 | 621 | 621 | 621 | 6,000 |
1994/01/11 | 580 | 601 | 580 | 595 | 26,000 |
1994/01/10 | 580 | 580 | 580 | 580 | 6,000 |
1994/01/07 | 590 | 590 | 589 | 589 | 3,000 |
1994/01/05 | 615 | 620 | 615 | 620 | 4,000 |