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 |
---|---|---|---|---|---|
1999/12/30 | 190 | 190 | 190 | 190 | 1,000 |
1999/12/28 | 180 | 180 | 180 | 180 | 1,000 |
1999/12/24 | 188 | 188 | 188 | 188 | 5,000 |
1999/12/22 | 188 | 188 | 188 | 188 | 4,000 |
1999/12/21 | 173 | 173 | 173 | 173 | 2,000 |
1999/12/20 | 175 | 175 | 172 | 172 | 8,000 |
1999/12/17 | 181 | 200 | 180 | 200 | 10,000 |
1999/12/16 | 187 | 187 | 181 | 181 | 3,000 |
1999/12/15 | 187 | 187 | 187 | 187 | 2,000 |
1999/12/14 | 190 | 200 | 187 | 187 | 14,000 |
1999/12/10 | 203 | 229 | 190 | 190 | 32,000 |
1999/12/09 | 187 | 187 | 187 | 187 | 2,000 |
1999/12/08 | 215 | 215 | 215 | 215 | 1,000 |
1999/12/07 | 230 | 230 | 230 | 230 | 9,000 |
1999/12/06 | 205 | 206 | 205 | 205 | 3,000 |
1999/12/02 | 240 | 240 | 240 | 240 | 1,000 |
1999/11/25 | 242 | 242 | 241 | 241 | 15,000 |
1999/11/24 | 242 | 242 | 241 | 242 | 3,000 |
1999/11/18 | 241 | 242 | 241 | 242 | 3,000 |
1999/11/15 | 244 | 244 | 244 | 244 | 1,000 |
1999/11/12 | 245 | 245 | 245 | 245 | 2,000 |
1999/11/11 | 269 | 269 | 246 | 246 | 28,000 |
1999/11/09 | 277 | 277 | 277 | 277 | 1,000 |
1999/11/08 | 255 | 255 | 247 | 247 | 6,000 |
1999/11/05 | 265 | 265 | 265 | 265 | 1,000 |
1999/11/02 | 270 | 270 | 270 | 270 | 5,000 |
1999/11/01 | 271 | 271 | 270 | 270 | 3,000 |
1999/10/28 | 270 | 270 | 270 | 270 | 4,000 |
1999/10/26 | 259 | 281 | 259 | 270 | 10,000 |
1999/10/25 | 299 | 300 | 299 | 299 | 3,000 |
1999/10/22 | 299 | 299 | 299 | 299 | 1,000 |
1999/10/15 | 309 | 309 | 309 | 309 | 7,000 |
1999/10/12 | 320 | 320 | 320 | 320 | 1,000 |
1999/10/08 | 280 | 320 | 280 | 320 | 19,000 |
1999/10/07 | 280 | 280 | 280 | 280 | 4,000 |
1999/10/06 | 300 | 300 | 280 | 280 | 2,000 |
1999/10/04 | 315 | 315 | 315 | 315 | 1,000 |
1999/10/01 | 300 | 300 | 300 | 300 | 1,000 |
1999/09/27 | 310 | 310 | 310 | 310 | 9,000 |
1999/09/24 | 319 | 319 | 310 | 310 | 17,000 |
1999/09/22 | 310 | 319 | 310 | 319 | 13,000 |
1999/09/17 | 280 | 280 | 280 | 280 | 2,000 |
1999/09/14 | 291 | 291 | 282 | 282 | 5,000 |
1999/09/13 | 328 | 328 | 300 | 300 | 5,000 |
1999/09/10 | 285 | 328 | 285 | 328 | 19,000 |
1999/09/09 | 290 | 290 | 289 | 289 | 4,000 |
1999/09/07 | 286 | 290 | 286 | 290 | 2,000 |
1999/09/06 | 285 | 285 | 285 | 285 | 1,000 |
1999/09/03 | 285 | 286 | 285 | 285 | 7,000 |
1999/09/02 | 285 | 285 | 285 | 285 | 3,000 |
1999/09/01 | 286 | 286 | 285 | 285 | 4,000 |
1999/08/24 | 305 | 305 | 285 | 285 | 3,000 |
1999/08/20 | 281 | 281 | 280 | 280 | 2,000 |
1999/08/19 | 280 | 280 | 280 | 280 | 1,000 |
1999/08/18 | 300 | 300 | 291 | 291 | 6,000 |
1999/08/17 | 300 | 300 | 300 | 300 | 2,000 |
1999/08/13 | 290 | 290 | 290 | 290 | 2,000 |
1999/08/11 | 339 | 339 | 330 | 330 | 2,000 |
1999/08/10 | 290 | 350 | 290 | 350 | 18,000 |
1999/08/09 | 290 | 290 | 290 | 290 | 1,000 |
1999/08/06 | 295 | 295 | 295 | 295 | 3,000 |
1999/08/05 | 295 | 298 | 289 | 289 | 4,000 |
1999/08/03 | 325 | 325 | 325 | 325 | 2,000 |
1999/08/02 | 320 | 325 | 320 | 325 | 5,000 |
1999/07/30 | 316 | 325 | 315 | 320 | 15,000 |
1999/07/29 | 325 | 325 | 325 | 325 | 6,000 |
1999/07/28 | 306 | 306 | 306 | 306 | 4,000 |
1999/07/27 | 306 | 306 | 306 | 306 | 2,000 |
1999/07/26 | 305 | 305 | 305 | 305 | 1,000 |
1999/07/23 | 311 | 311 | 310 | 310 | 5,000 |
1999/07/22 | 320 | 320 | 320 | 320 | 1,000 |
1999/07/21 | 311 | 311 | 301 | 310 | 13,000 |
1999/07/19 | 310 | 310 | 310 | 310 | 3,000 |
1999/07/16 | 312 | 312 | 312 | 312 | 1,000 |
1999/07/15 | 312 | 312 | 312 | 312 | 2,000 |
1999/07/14 | 320 | 320 | 310 | 310 | 4,000 |
1999/07/13 | 325 | 325 | 324 | 324 | 10,000 |
1999/07/12 | 329 | 329 | 320 | 320 | 3,000 |
1999/07/09 | 312 | 331 | 312 | 330 | 38,000 |
1999/07/08 | 319 | 319 | 312 | 312 | 4,000 |
1999/07/07 | 302 | 302 | 302 | 302 | 3,000 |
1999/07/06 | 301 | 320 | 301 | 302 | 3,000 |
1999/07/05 | 320 | 320 | 319 | 320 | 9,000 |
1999/07/02 | 329 | 329 | 325 | 325 | 3,000 |
1999/07/01 | 320 | 325 | 320 | 325 | 2,000 |
1999/06/30 | 300 | 300 | 300 | 300 | 1,000 |
1999/06/29 | 299 | 299 | 299 | 299 | 1,000 |
1999/06/28 | 300 | 300 | 300 | 300 | 4,000 |
1999/06/25 | 320 | 320 | 318 | 319 | 15,000 |
1999/06/24 | 333 | 338 | 320 | 330 | 27,000 |
1999/06/23 | 283 | 320 | 283 | 320 | 39,000 |
1999/06/22 | 276 | 310 | 275 | 307 | 25,000 |
1999/06/21 | 260 | 270 | 260 | 270 | 20,000 |
1999/06/18 | 256 | 258 | 256 | 258 | 11,000 |
1999/06/17 | 256 | 256 | 256 | 256 | 8,000 |
1999/06/14 | 255 | 255 | 237 | 237 | 6,000 |
1999/06/11 | 256 | 256 | 237 | 237 | 29,000 |
1999/06/10 | 234 | 258 | 234 | 258 | 18,000 |
1999/06/09 | 234 | 234 | 234 | 234 | 2,000 |
1999/06/07 | 232 | 234 | 232 | 232 | 4,000 |
1999/06/04 | 232 | 232 | 232 | 232 | 3,000 |
1999/06/03 | 235 | 235 | 232 | 232 | 3,000 |
1999/06/02 | 238 | 238 | 236 | 236 | 7,000 |
1999/06/01 | 239 | 239 | 238 | 238 | 6,000 |
1999/05/28 | 240 | 240 | 236 | 236 | 4,000 |
1999/05/27 | 240 | 244 | 240 | 240 | 7,000 |
1999/05/26 | 234 | 240 | 234 | 240 | 15,000 |
1999/05/25 | 231 | 231 | 231 | 231 | 3,000 |
1999/05/24 | 230 | 230 | 230 | 230 | 5,000 |
1999/05/19 | 230 | 230 | 230 | 230 | 1,000 |
1999/05/18 | 222 | 222 | 222 | 222 | 1,000 |
1999/05/17 | 230 | 230 | 230 | 230 | 2,000 |
1999/05/14 | 229 | 230 | 229 | 230 | 2,000 |
1999/05/13 | 240 | 240 | 226 | 226 | 4,000 |
1999/05/12 | 240 | 240 | 235 | 235 | 8,000 |
1999/05/11 | 259 | 259 | 250 | 250 | 32,000 |
1999/05/10 | 234 | 269 | 217 | 269 | 25,000 |
1999/05/07 | 235 | 235 | 217 | 217 | 4,000 |
1999/05/06 | 221 | 221 | 215 | 216 | 9,000 |
1999/04/30 | 215 | 219 | 212 | 219 | 5,000 |
1999/04/28 | 215 | 219 | 195 | 219 | 14,000 |
1999/04/27 | 222 | 225 | 221 | 225 | 6,000 |
1999/04/23 | 222 | 222 | 222 | 222 | 7,000 |
1999/04/22 | 238 | 238 | 222 | 222 | 9,000 |
1999/04/19 | 236 | 237 | 236 | 237 | 4,000 |
1999/04/16 | 226 | 226 | 226 | 226 | 1,000 |
1999/04/15 | 230 | 230 | 230 | 230 | 11,000 |
1999/04/14 | 233 | 233 | 233 | 233 | 4,000 |
1999/04/13 | 232 | 232 | 231 | 231 | 4,000 |
1999/04/12 | 240 | 240 | 233 | 233 | 5,000 |
1999/04/09 | 231 | 237 | 231 | 232 | 6,000 |
1999/04/08 | 228 | 238 | 228 | 238 | 10,000 |
1999/04/07 | 220 | 220 | 220 | 220 | 4,000 |
1999/04/06 | 202 | 220 | 202 | 220 | 3,000 |
1999/04/05 | 220 | 220 | 200 | 200 | 10,000 |
1999/04/02 | 220 | 220 | 220 | 220 | 7,000 |
1999/04/01 | 215 | 215 | 215 | 215 | 2,000 |
1999/03/26 | 221 | 221 | 200 | 200 | 7,000 |
1999/03/25 | 220 | 220 | 220 | 220 | 1,000 |
1999/03/24 | 218 | 220 | 218 | 220 | 3,000 |
1999/03/23 | 215 | 215 | 210 | 215 | 13,000 |
1999/03/19 | 206 | 206 | 202 | 202 | 3,000 |
1999/03/18 | 205 | 205 | 205 | 205 | 4,000 |
1999/03/17 | 223 | 223 | 215 | 215 | 6,000 |
1999/03/16 | 205 | 210 | 201 | 210 | 16,000 |
1999/03/15 | 201 | 210 | 201 | 210 | 6,000 |
1999/03/12 | 225 | 225 | 225 | 225 | 1,000 |
1999/03/11 | 206 | 206 | 206 | 206 | 1,000 |
1999/03/10 | 218 | 230 | 218 | 230 | 7,000 |
1999/03/09 | 200 | 221 | 200 | 221 | 8,000 |
1999/03/08 | 210 | 210 | 210 | 210 | 1,000 |
1999/03/05 | 190 | 196 | 190 | 196 | 7,000 |
1999/03/03 | 229 | 229 | 229 | 229 | 2,000 |
1999/03/02 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/01 | 203 | 203 | 201 | 201 | 6,000 |
1999/02/26 | 203 | 203 | 203 | 203 | 3,000 |
1999/02/25 | 220 | 220 | 203 | 203 | 15,000 |
1999/02/24 | 201 | 201 | 200 | 200 | 6,000 |
1999/02/23 | 220 | 220 | 220 | 220 | 1,000 |
1999/02/19 | 210 | 220 | 210 | 220 | 4,000 |
1999/02/18 | 210 | 210 | 210 | 210 | 1,000 |
1999/02/17 | 211 | 211 | 211 | 211 | 1,000 |
1999/02/12 | 211 | 211 | 211 | 211 | 1,000 |
1999/02/05 | 215 | 215 | 215 | 215 | 1,000 |
1999/02/04 | 215 | 215 | 215 | 215 | 1,000 |
1999/02/03 | 220 | 220 | 220 | 220 | 1,000 |
1999/02/02 | 240 | 240 | 240 | 240 | 1,000 |
1999/02/01 | 210 | 210 | 210 | 210 | 1,000 |
1999/01/27 | 210 | 210 | 210 | 210 | 1,000 |
1999/01/26 | 220 | 220 | 220 | 220 | 4,000 |
1999/01/25 | 220 | 220 | 220 | 220 | 2,000 |
1999/01/22 | 230 | 230 | 220 | 220 | 3,000 |
1999/01/21 | 216 | 216 | 210 | 210 | 2,000 |
1999/01/20 | 217 | 217 | 217 | 217 | 1,000 |
1999/01/18 | 217 | 217 | 217 | 217 | 9,000 |
1999/01/14 | 225 | 225 | 224 | 224 | 11,000 |
1999/01/12 | 226 | 226 | 226 | 226 | 5,000 |
1999/01/11 | 235 | 235 | 235 | 235 | 1,000 |
1999/01/08 | 236 | 236 | 236 | 236 | 1,000 |
1999/01/07 | 235 | 236 | 235 | 236 | 2,000 |
1999/01/06 | 240 | 240 | 240 | 240 | 2,000 |
1999/01/05 | 244 | 244 | 240 | 240 | 5,000 |