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 |
|---|---|---|---|---|---|
| 1995/12/28 | 879 | 879 | 875 | 875 | 8,000 |
| 1995/12/27 | 875 | 880 | 870 | 880 | 5,000 |
| 1995/12/26 | 880 | 880 | 875 | 875 | 4,000 |
| 1995/12/25 | 890 | 890 | 875 | 875 | 5,000 |
| 1995/12/22 | 920 | 920 | 910 | 920 | 15,000 |
| 1995/12/21 | 910 | 920 | 910 | 920 | 7,000 |
| 1995/12/20 | 900 | 910 | 890 | 910 | 12,000 |
| 1995/12/19 | 896 | 900 | 890 | 900 | 4,000 |
| 1995/12/18 | 915 | 920 | 895 | 895 | 13,000 |
| 1995/12/15 | 930 | 935 | 910 | 920 | 21,000 |
| 1995/12/14 | 950 | 950 | 891 | 930 | 21,000 |
| 1995/12/13 | 961 | 963 | 951 | 957 | 95,000 |
| 1995/12/12 | 882 | 935 | 882 | 935 | 73,000 |
| 1995/12/11 | 864 | 875 | 863 | 873 | 13,000 |
| 1995/12/08 | 858 | 859 | 850 | 858 | 16,000 |
| 1995/12/07 | 812 | 812 | 810 | 810 | 4,000 |
| 1995/12/06 | 816 | 820 | 810 | 810 | 13,000 |
| 1995/12/05 | 820 | 820 | 815 | 820 | 11,000 |
| 1995/12/04 | 801 | 815 | 801 | 815 | 5,000 |
| 1995/12/01 | 801 | 805 | 795 | 796 | 10,000 |
| 1995/11/30 | 805 | 805 | 800 | 800 | 3,000 |
| 1995/11/29 | 823 | 823 | 808 | 808 | 17,000 |
| 1995/11/28 | 815 | 820 | 815 | 818 | 10,000 |
| 1995/11/27 | 811 | 811 | 811 | 811 | 1,000 |
| 1995/11/24 | 810 | 810 | 810 | 810 | 1,000 |
| 1995/11/22 | 812 | 812 | 810 | 810 | 2,000 |
| 1995/11/21 | 815 | 815 | 800 | 802 | 9,000 |
| 1995/11/17 | 830 | 830 | 830 | 830 | 3,000 |
| 1995/11/16 | 840 | 840 | 830 | 830 | 2,000 |
| 1995/11/15 | 854 | 854 | 840 | 840 | 22,000 |
| 1995/11/14 | 860 | 860 | 845 | 860 | 19,000 |
| 1995/11/13 | 840 | 850 | 830 | 850 | 13,000 |
| 1995/11/10 | 839 | 840 | 830 | 840 | 9,000 |
| 1995/11/09 | 811 | 830 | 811 | 830 | 3,000 |
| 1995/11/08 | 810 | 810 | 810 | 810 | 1,000 |
| 1995/11/07 | 805 | 810 | 805 | 810 | 2,000 |
| 1995/11/02 | 801 | 801 | 801 | 801 | 1,000 |
| 1995/11/01 | 840 | 840 | 795 | 795 | 7,000 |
| 1995/10/31 | 819 | 840 | 819 | 840 | 11,000 |
| 1995/10/27 | 789 | 789 | 780 | 780 | 6,000 |
| 1995/10/26 | 791 | 791 | 790 | 790 | 4,000 |
| 1995/10/25 | 780 | 789 | 780 | 789 | 2,000 |
| 1995/10/24 | 776 | 781 | 770 | 771 | 11,000 |
| 1995/10/23 | 790 | 790 | 776 | 776 | 4,000 |
| 1995/10/20 | 800 | 800 | 791 | 791 | 7,000 |
| 1995/10/19 | 810 | 810 | 800 | 800 | 2,000 |
| 1995/10/18 | 800 | 800 | 800 | 800 | 5,000 |
| 1995/10/17 | 800 | 800 | 792 | 800 | 7,000 |
| 1995/10/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/10/13 | 800 | 800 | 789 | 800 | 6,000 |
| 1995/10/12 | 800 | 800 | 800 | 800 | 2,000 |
| 1995/10/11 | 800 | 800 | 800 | 800 | 4,000 |
| 1995/10/09 | 805 | 820 | 800 | 800 | 18,000 |
| 1995/10/06 | 801 | 803 | 801 | 803 | 3,000 |
| 1995/10/05 | 801 | 805 | 800 | 801 | 20,000 |
| 1995/10/04 | 819 | 820 | 816 | 820 | 16,000 |
| 1995/10/03 | 820 | 820 | 815 | 820 | 19,000 |
| 1995/10/02 | 820 | 820 | 820 | 820 | 4,000 |
| 1995/09/29 | 821 | 821 | 820 | 820 | 5,000 |
| 1995/09/27 | 810 | 820 | 810 | 820 | 9,000 |
| 1995/09/26 | 820 | 820 | 811 | 811 | 3,000 |
| 1995/09/25 | 825 | 830 | 825 | 830 | 2,000 |
| 1995/09/22 | 830 | 830 | 820 | 830 | 18,000 |
| 1995/09/21 | 822 | 830 | 822 | 822 | 6,000 |
| 1995/09/20 | 830 | 830 | 830 | 830 | 14,000 |
| 1995/09/19 | 830 | 830 | 825 | 825 | 11,000 |
| 1995/09/18 | 832 | 833 | 831 | 831 | 7,000 |
| 1995/09/14 | 831 | 831 | 829 | 830 | 8,000 |
| 1995/09/13 | 820 | 822 | 820 | 820 | 9,000 |
| 1995/09/12 | 830 | 832 | 820 | 822 | 15,000 |
| 1995/09/11 | 830 | 830 | 830 | 830 | 6,000 |
| 1995/09/08 | 830 | 830 | 822 | 830 | 3,000 |
| 1995/09/07 | 822 | 822 | 822 | 822 | 3,000 |
| 1995/09/06 | 820 | 824 | 820 | 821 | 11,000 |
| 1995/09/05 | 830 | 830 | 820 | 820 | 5,000 |
| 1995/09/04 | 860 | 860 | 845 | 845 | 4,000 |
| 1995/09/01 | 860 | 862 | 860 | 860 | 7,000 |
| 1995/08/31 | 866 | 866 | 861 | 861 | 3,000 |
| 1995/08/30 | 861 | 870 | 861 | 862 | 9,000 |
| 1995/08/29 | 850 | 860 | 850 | 860 | 3,000 |
| 1995/08/28 | 825 | 840 | 825 | 840 | 7,000 |
| 1995/08/25 | 820 | 825 | 820 | 825 | 9,000 |
| 1995/08/24 | 860 | 860 | 840 | 840 | 6,000 |
| 1995/08/23 | 855 | 856 | 855 | 855 | 7,000 |
| 1995/08/22 | 890 | 895 | 880 | 880 | 22,000 |
| 1995/08/21 | 894 | 899 | 890 | 890 | 12,000 |
| 1995/08/18 | 879 | 895 | 877 | 895 | 12,000 |
| 1995/08/17 | 920 | 928 | 890 | 895 | 22,000 |
| 1995/08/16 | 900 | 920 | 900 | 920 | 16,000 |
| 1995/08/15 | 861 | 890 | 861 | 890 | 14,000 |
| 1995/08/14 | 860 | 869 | 851 | 866 | 12,000 |
| 1995/08/11 | 865 | 866 | 856 | 861 | 9,000 |
| 1995/08/10 | 866 | 870 | 866 | 870 | 12,000 |
| 1995/08/09 | 872 | 872 | 860 | 865 | 9,000 |
| 1995/08/08 | 877 | 877 | 877 | 877 | 3,000 |
| 1995/08/07 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/08/03 | 880 | 880 | 870 | 870 | 4,000 |
| 1995/08/02 | 880 | 900 | 880 | 880 | 11,000 |
| 1995/08/01 | 884 | 884 | 880 | 880 | 5,000 |
| 1995/07/31 | 885 | 885 | 882 | 882 | 6,000 |
| 1995/07/28 | 890 | 890 | 881 | 881 | 10,000 |
| 1995/07/27 | 881 | 890 | 881 | 890 | 4,000 |
| 1995/07/26 | 897 | 897 | 887 | 887 | 2,000 |
| 1995/07/25 | 900 | 910 | 900 | 900 | 10,000 |
| 1995/07/24 | 889 | 890 | 888 | 888 | 6,000 |
| 1995/07/21 | 880 | 880 | 880 | 880 | 3,000 |
| 1995/07/20 | 862 | 881 | 862 | 881 | 10,000 |
| 1995/07/19 | 890 | 890 | 860 | 860 | 9,000 |
| 1995/07/18 | 910 | 930 | 910 | 915 | 14,000 |
| 1995/07/17 | 890 | 901 | 890 | 900 | 11,000 |
| 1995/07/14 | 939 | 939 | 910 | 910 | 7,000 |
| 1995/07/13 | 930 | 950 | 930 | 950 | 27,000 |
| 1995/07/12 | 836 | 910 | 832 | 910 | 36,000 |
| 1995/07/11 | 855 | 855 | 841 | 841 | 6,000 |
| 1995/07/10 | 841 | 860 | 841 | 855 | 15,000 |
| 1995/07/07 | 800 | 835 | 800 | 835 | 13,000 |
| 1995/07/06 | 770 | 780 | 770 | 780 | 6,000 |
| 1995/07/05 | 755 | 780 | 752 | 770 | 7,000 |
| 1995/07/04 | 749 | 750 | 735 | 750 | 22,000 |
| 1995/07/03 | 800 | 800 | 799 | 799 | 2,000 |
| 1995/06/30 | 800 | 800 | 800 | 800 | 2,000 |
| 1995/06/29 | 815 | 815 | 810 | 810 | 8,000 |
| 1995/06/28 | 817 | 817 | 803 | 803 | 2,000 |
| 1995/06/27 | 817 | 817 | 817 | 817 | 2,000 |
| 1995/06/26 | 852 | 852 | 852 | 852 | 2,000 |
| 1995/06/23 | 861 | 862 | 851 | 852 | 7,000 |
| 1995/06/22 | 870 | 870 | 860 | 860 | 4,000 |
| 1995/06/21 | 835 | 870 | 835 | 870 | 6,000 |
| 1995/06/20 | 850 | 860 | 840 | 840 | 15,000 |
| 1995/06/19 | 820 | 830 | 820 | 830 | 2,000 |
| 1995/06/16 | 790 | 821 | 790 | 815 | 7,000 |
| 1995/06/15 | 800 | 800 | 785 | 785 | 2,000 |
| 1995/06/14 | 818 | 818 | 800 | 800 | 9,000 |
| 1995/06/13 | 850 | 850 | 830 | 830 | 9,000 |
| 1995/06/09 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/06/08 | 902 | 902 | 901 | 901 | 5,000 |
| 1995/06/07 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/06/06 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/06/05 | 920 | 920 | 910 | 910 | 5,000 |
| 1995/06/02 | 961 | 961 | 940 | 940 | 11,000 |
| 1995/06/01 | 930 | 940 | 910 | 911 | 10,000 |
| 1995/05/31 | 960 | 960 | 940 | 940 | 5,000 |
| 1995/05/30 | 990 | 990 | 980 | 980 | 7,000 |
| 1995/05/29 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/05/26 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1995/05/25 | 1,010 | 1,010 | 980 | 1,010 | 16,000 |
| 1995/05/24 | 990 | 1,000 | 990 | 1,000 | 7,000 |
| 1995/05/23 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1995/05/22 | 1,000 | 1,000 | 980 | 980 | 12,000 |
| 1995/05/19 | 1,060 | 1,060 | 1,040 | 1,060 | 12,000 |
| 1995/05/18 | 1,020 | 1,070 | 1,020 | 1,040 | 10,000 |
| 1995/05/17 | 1,020 | 1,030 | 1,000 | 1,000 | 45,000 |
| 1995/05/16 | 1,070 | 1,070 | 1,020 | 1,030 | 29,000 |
| 1995/05/15 | 1,120 | 1,120 | 1,070 | 1,080 | 15,000 |
| 1995/05/12 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1995/05/11 | 1,160 | 1,160 | 1,090 | 1,090 | 10,000 |
| 1995/05/10 | 1,180 | 1,180 | 1,150 | 1,170 | 11,000 |
| 1995/05/09 | 1,180 | 1,200 | 1,170 | 1,170 | 11,000 |
| 1995/05/08 | 1,220 | 1,230 | 1,170 | 1,170 | 10,000 |
| 1995/05/02 | 1,220 | 1,250 | 1,220 | 1,220 | 43,000 |
| 1995/05/01 | 1,060 | 1,150 | 1,060 | 1,150 | 24,000 |
| 1995/04/28 | 1,030 | 1,050 | 1,020 | 1,050 | 8,000 |
| 1995/04/27 | 1,060 | 1,060 | 1,030 | 1,030 | 22,000 |
| 1995/04/26 | 1,070 | 1,070 | 1,050 | 1,050 | 28,000 |
| 1995/04/25 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1995/04/24 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 |
| 1995/04/21 | 1,050 | 1,090 | 1,050 | 1,090 | 8,000 |
| 1995/04/20 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1995/04/19 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1995/04/18 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1995/04/17 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1995/04/14 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
| 1995/04/13 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 |
| 1995/04/12 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 |
| 1995/04/11 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1995/04/10 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1995/04/07 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 |
| 1995/04/06 | 1,140 | 1,140 | 1,100 | 1,110 | 6,000 |
| 1995/04/05 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1995/04/04 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1995/03/31 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1995/03/30 | 1,160 | 1,190 | 1,150 | 1,190 | 9,000 |
| 1995/03/29 | 1,220 | 1,230 | 1,210 | 1,210 | 4,000 |
| 1995/03/28 | 1,140 | 1,220 | 1,130 | 1,200 | 9,000 |
| 1995/03/27 | 1,030 | 1,090 | 1,030 | 1,090 | 5,000 |
| 1995/03/24 | 1,050 | 1,050 | 999 | 1,040 | 27,000 |
| 1995/03/23 | 1,160 | 1,160 | 1,110 | 1,110 | 10,000 |
| 1995/03/22 | 1,240 | 1,240 | 1,210 | 1,210 | 20,000 |
| 1995/03/20 | 1,320 | 1,320 | 1,240 | 1,240 | 6,000 |
| 1995/03/17 | 1,320 | 1,320 | 1,300 | 1,300 | 30,000 |
| 1995/03/16 | 1,300 | 1,320 | 1,300 | 1,320 | 15,000 |
| 1995/03/15 | 1,310 | 1,330 | 1,300 | 1,300 | 16,000 |
| 1995/03/14 | 1,340 | 1,340 | 1,300 | 1,340 | 13,000 |
| 1995/03/13 | 1,340 | 1,340 | 1,300 | 1,300 | 15,000 |
| 1995/03/10 | 1,380 | 1,380 | 1,340 | 1,350 | 30,000 |
| 1995/03/09 | 1,360 | 1,380 | 1,360 | 1,380 | 6,000 |
| 1995/03/08 | 1,380 | 1,380 | 1,340 | 1,340 | 23,000 |
| 1995/03/07 | 1,370 | 1,400 | 1,350 | 1,400 | 33,000 |
| 1995/03/06 | 1,410 | 1,410 | 1,350 | 1,350 | 40,000 |
| 1995/03/03 | 1,430 | 1,430 | 1,410 | 1,430 | 21,000 |
| 1995/03/02 | 1,400 | 1,460 | 1,400 | 1,440 | 54,000 |
| 1995/03/01 | 1,390 | 1,410 | 1,370 | 1,370 | 34,000 |
| 1995/02/28 | 1,370 | 1,430 | 1,330 | 1,330 | 33,000 |
| 1995/02/27 | 1,320 | 1,340 | 1,320 | 1,340 | 11,000 |
| 1995/02/24 | 1,310 | 1,460 | 1,310 | 1,430 | 119,000 |
| 1995/02/23 | 1,300 | 1,300 | 1,290 | 1,300 | 62,000 |
| 1995/02/22 | 1,300 | 1,330 | 1,290 | 1,300 | 98,000 |
| 1995/02/21 | 1,390 | 1,400 | 1,280 | 1,280 | 49,000 |
| 1995/02/20 | 1,400 | 1,410 | 1,360 | 1,360 | 9,000 |
| 1995/02/17 | 1,350 | 1,410 | 1,330 | 1,410 | 27,000 |
| 1995/02/16 | 1,460 | 1,460 | 1,360 | 1,360 | 35,000 |
| 1995/02/15 | 1,490 | 1,490 | 1,440 | 1,450 | 27,000 |
| 1995/02/14 | 1,540 | 1,540 | 1,480 | 1,500 | 39,000 |
| 1995/02/13 | 1,500 | 1,550 | 1,470 | 1,520 | 59,000 |
| 1995/02/10 | 1,430 | 1,460 | 1,420 | 1,460 | 31,000 |
| 1995/02/09 | 1,470 | 1,470 | 1,410 | 1,410 | 16,000 |
| 1995/02/08 | 1,530 | 1,530 | 1,430 | 1,450 | 32,000 |
| 1995/02/07 | 1,500 | 1,530 | 1,480 | 1,530 | 58,000 |
| 1995/02/06 | 1,530 | 1,540 | 1,490 | 1,490 | 42,000 |
| 1995/02/03 | 1,600 | 1,600 | 1,480 | 1,530 | 94,000 |
| 1995/02/02 | 1,610 | 1,640 | 1,550 | 1,560 | 108,000 |
| 1995/02/01 | 1,510 | 1,650 | 1,410 | 1,590 | 184,000 |
| 1995/01/31 | 1,640 | 1,640 | 1,500 | 1,510 | 120,000 |
| 1995/01/30 | 1,690 | 1,690 | 1,620 | 1,630 | 128,000 |
| 1995/01/27 | 1,750 | 1,790 | 1,700 | 1,700 | 179,000 |
| 1995/01/26 | 1,830 | 1,830 | 1,690 | 1,720 | 205,000 |
| 1995/01/25 | 1,840 | 1,910 | 1,780 | 1,790 | 556,000 |
| 1995/01/24 | 1,650 | 1,810 | 1,630 | 1,760 | 497,000 |
| 1995/01/23 | 1,700 | 1,790 | 1,570 | 1,570 | 331,000 |
| 1995/01/20 | 1,580 | 1,820 | 1,490 | 1,740 | 1,229,000 |
| 1995/01/19 | 1,390 | 1,600 | 1,360 | 1,580 | 983,000 |
| 1995/01/18 | 1,410 | 1,410 | 1,410 | 1,410 | 601,000 |
| 1995/01/13 | 1,200 | 1,220 | 1,180 | 1,210 | 329,000 |
| 1995/01/12 | 1,180 | 1,210 | 1,160 | 1,200 | 410,000 |
| 1995/01/11 | 1,110 | 1,120 | 1,080 | 1,100 | 98,000 |
| 1995/01/10 | 1,100 | 1,160 | 1,090 | 1,100 | 153,000 |
| 1995/01/09 | 1,070 | 1,120 | 1,070 | 1,110 | 63,000 |
| 1995/01/06 | 1,080 | 1,080 | 1,070 | 1,080 | 24,000 |
| 1995/01/05 | 1,080 | 1,090 | 1,050 | 1,090 | 22,000 |
| 1995/01/04 | 1,080 | 1,080 | 1,050 | 1,060 | 11,000 |