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 |
---|---|---|---|---|---|
2001/12/27 | 380 | 385 | 380 | 385 | 2,000 |
2001/12/26 | 373 | 383 | 373 | 383 | 4,000 |
2001/12/25 | 384 | 384 | 368 | 383 | 14,000 |
2001/12/21 | 370 | 384 | 370 | 384 | 4,000 |
2001/12/20 | 366 | 390 | 366 | 390 | 5,000 |
2001/12/18 | 380 | 390 | 380 | 385 | 20,000 |
2001/12/17 | 382 | 383 | 382 | 383 | 4,000 |
2001/12/12 | 380 | 383 | 380 | 383 | 3,000 |
2001/12/10 | 380 | 380 | 355 | 380 | 3,000 |
2001/12/07 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/03 | 384 | 384 | 384 | 384 | 20,000 |
2001/11/29 | 373 | 385 | 373 | 385 | 5,000 |
2001/11/27 | 384 | 384 | 384 | 384 | 92,000 |
2001/11/22 | 385 | 385 | 380 | 384 | 4,000 |
2001/11/21 | 384 | 384 | 384 | 384 | 3,000 |
2001/11/20 | 380 | 385 | 380 | 385 | 2,000 |
2001/11/14 | 384 | 385 | 374 | 385 | 9,000 |
2001/11/13 | 373 | 385 | 373 | 385 | 41,000 |
2001/11/12 | 370 | 387 | 370 | 387 | 17,000 |
2001/11/09 | 389 | 389 | 389 | 389 | 3,000 |
2001/11/08 | 389 | 389 | 389 | 389 | 52,000 |
2001/11/07 | 370 | 390 | 370 | 390 | 3,000 |
2001/11/05 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/02 | 389 | 389 | 389 | 389 | 1,000 |
2001/11/01 | 384 | 390 | 364 | 390 | 9,000 |
2001/10/31 | 384 | 390 | 364 | 390 | 9,000 |
2001/10/30 | 380 | 390 | 380 | 390 | 6,000 |
2001/10/25 | 389 | 389 | 389 | 389 | 14,000 |
2001/10/24 | 362 | 390 | 362 | 390 | 4,000 |
2001/10/23 | 390 | 390 | 390 | 390 | 3,000 |
2001/10/19 | 389 | 390 | 389 | 390 | 7,000 |
2001/10/16 | 390 | 390 | 390 | 390 | 1,000 |
2001/10/15 | 371 | 389 | 370 | 389 | 4,000 |
2001/10/12 | 381 | 388 | 380 | 388 | 7,000 |
2001/10/10 | 380 | 389 | 380 | 389 | 4,000 |
2001/10/04 | 389 | 389 | 389 | 389 | 39,000 |
2001/10/03 | 388 | 389 | 385 | 389 | 14,000 |
2001/10/01 | 388 | 388 | 388 | 388 | 19,000 |
2001/09/28 | 389 | 389 | 379 | 389 | 61,000 |
2001/09/27 | 389 | 390 | 389 | 390 | 42,000 |
2001/09/26 | 362 | 390 | 362 | 390 | 3,000 |
2001/09/25 | 394 | 394 | 390 | 390 | 2,000 |
2001/09/21 | 380 | 390 | 380 | 390 | 2,000 |
2001/09/20 | 389 | 389 | 389 | 389 | 33,000 |
2001/09/17 | 394 | 394 | 394 | 394 | 31,000 |
2001/09/14 | 380 | 394 | 380 | 394 | 3,000 |
2001/09/13 | 390 | 395 | 390 | 395 | 2,000 |
2001/09/12 | 364 | 395 | 364 | 395 | 3,000 |
2001/09/11 | 380 | 394 | 380 | 394 | 7,000 |
2001/09/10 | 388 | 400 | 388 | 400 | 13,000 |
2001/09/07 | 385 | 385 | 384 | 385 | 21,000 |
2001/09/05 | 384 | 385 | 384 | 385 | 2,000 |
2001/09/04 | 384 | 384 | 384 | 384 | 3,000 |
2001/08/30 | 363 | 385 | 363 | 385 | 6,000 |
2001/08/24 | 390 | 391 | 390 | 391 | 4,000 |
2001/08/22 | 390 | 390 | 390 | 390 | 1,000 |
2001/08/21 | 372 | 390 | 372 | 390 | 9,000 |
2001/08/16 | 380 | 390 | 380 | 390 | 5,000 |
2001/08/14 | 389 | 389 | 389 | 389 | 41,000 |
2001/08/13 | 364 | 385 | 364 | 385 | 4,000 |
2001/08/10 | 384 | 385 | 384 | 385 | 2,000 |
2001/08/09 | 378 | 385 | 378 | 385 | 9,000 |
2001/08/08 | 375 | 385 | 375 | 385 | 5,000 |
2001/08/07 | 370 | 380 | 370 | 380 | 2,000 |
2001/08/06 | 368 | 373 | 368 | 373 | 25,000 |
2001/08/02 | 373 | 373 | 345 | 372 | 14,000 |
2001/08/01 | 374 | 375 | 351 | 375 | 33,000 |
2001/07/31 | 365 | 375 | 365 | 375 | 51,000 |
2001/07/30 | 351 | 380 | 351 | 380 | 4,000 |
2001/07/27 | 366 | 383 | 355 | 383 | 8,000 |
2001/07/26 | 385 | 385 | 385 | 385 | 1,000 |
2001/07/25 | 384 | 384 | 370 | 370 | 3,000 |
2001/07/24 | 385 | 385 | 385 | 385 | 1,000 |
2001/07/19 | 387 | 387 | 387 | 387 | 3,000 |
2001/07/18 | 385 | 389 | 385 | 389 | 18,000 |
2001/07/17 | 380 | 389 | 380 | 389 | 3,000 |
2001/07/16 | 365 | 389 | 365 | 389 | 12,000 |
2001/07/13 | 378 | 389 | 378 | 389 | 2,000 |
2001/07/12 | 389 | 389 | 389 | 389 | 1,000 |
2001/07/10 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/09 | 398 | 400 | 390 | 400 | 27,000 |
2001/07/05 | 395 | 400 | 395 | 400 | 4,000 |
2001/07/04 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/02 | 398 | 400 | 398 | 400 | 5,000 |
2001/06/29 | 400 | 405 | 400 | 405 | 8,000 |
2001/06/28 | 382 | 405 | 382 | 405 | 6,000 |
2001/06/27 | 398 | 405 | 398 | 405 | 6,000 |
2001/06/25 | 409 | 409 | 409 | 409 | 1,000 |
2001/06/22 | 409 | 409 | 409 | 409 | 1,000 |
2001/06/21 | 375 | 405 | 375 | 405 | 8,000 |
2001/06/18 | 400 | 410 | 400 | 410 | 2,000 |
2001/06/15 | 405 | 410 | 405 | 410 | 2,000 |
2001/06/14 | 390 | 410 | 390 | 410 | 12,000 |
2001/06/08 | 401 | 419 | 399 | 419 | 6,000 |
2001/06/07 | 420 | 425 | 406 | 420 | 9,000 |
2001/06/06 | 425 | 425 | 425 | 425 | 2,000 |
2001/06/05 | 425 | 425 | 425 | 425 | 2,000 |
2001/06/04 | 430 | 430 | 420 | 429 | 41,000 |
2001/05/31 | 420 | 435 | 418 | 435 | 11,000 |
2001/05/30 | 430 | 430 | 430 | 430 | 8,000 |
2001/05/29 | 425 | 430 | 425 | 430 | 10,000 |
2001/05/28 | 430 | 430 | 430 | 430 | 7,000 |
2001/05/25 | 440 | 440 | 440 | 440 | 3,000 |
2001/05/24 | 448 | 448 | 448 | 448 | 8,000 |
2001/05/23 | 429 | 440 | 429 | 440 | 6,000 |
2001/05/22 | 450 | 450 | 450 | 450 | 3,000 |
2001/05/21 | 437 | 450 | 420 | 450 | 15,000 |
2001/05/18 | 460 | 460 | 450 | 457 | 3,000 |
2001/05/17 | 460 | 470 | 459 | 460 | 6,000 |
2001/05/16 | 451 | 460 | 450 | 450 | 22,000 |
2001/05/15 | 410 | 450 | 410 | 450 | 29,000 |
2001/05/14 | 410 | 410 | 410 | 410 | 3,000 |
2001/05/11 | 410 | 410 | 410 | 410 | 5,000 |
2001/05/10 | 380 | 410 | 380 | 410 | 19,000 |
2001/05/09 | 390 | 390 | 380 | 390 | 4,000 |
2001/05/08 | 390 | 390 | 381 | 381 | 4,000 |
2001/05/07 | 390 | 399 | 390 | 399 | 2,000 |
2001/05/02 | 400 | 400 | 380 | 382 | 3,000 |
2001/05/01 | 410 | 410 | 410 | 410 | 5,000 |
2001/04/27 | 375 | 400 | 375 | 400 | 12,000 |
2001/04/26 | 360 | 370 | 360 | 370 | 17,000 |
2001/04/25 | 361 | 370 | 360 | 360 | 4,000 |
2001/04/24 | 344 | 360 | 344 | 360 | 13,000 |
2001/04/23 | 344 | 344 | 344 | 344 | 1,000 |
2001/04/20 | 348 | 348 | 340 | 340 | 2,000 |
2001/04/19 | 336 | 349 | 336 | 349 | 30,000 |
2001/04/18 | 341 | 341 | 341 | 341 | 1,000 |
2001/04/16 | 330 | 330 | 330 | 330 | 1,000 |
2001/04/13 | 349 | 349 | 336 | 338 | 6,000 |
2001/04/12 | 331 | 349 | 331 | 349 | 4,000 |
2001/04/11 | 334 | 349 | 330 | 349 | 10,000 |
2001/04/10 | 342 | 345 | 342 | 345 | 12,000 |
2001/04/09 | 345 | 349 | 340 | 349 | 5,000 |
2001/04/06 | 344 | 350 | 333 | 350 | 11,000 |
2001/04/05 | 320 | 350 | 320 | 350 | 61,000 |
2001/04/04 | 301 | 320 | 301 | 320 | 4,000 |
2001/04/03 | 325 | 325 | 310 | 310 | 36,000 |
2001/04/02 | 318 | 325 | 316 | 325 | 15,000 |
2001/03/30 | 301 | 320 | 301 | 320 | 14,000 |
2001/03/29 | 310 | 310 | 310 | 310 | 10,000 |
2001/03/28 | 306 | 320 | 306 | 320 | 6,000 |
2001/03/27 | 299 | 306 | 299 | 306 | 2,000 |
2001/03/26 | 294 | 299 | 294 | 299 | 3,000 |
2001/03/23 | 262 | 294 | 262 | 294 | 5,000 |
2001/03/22 | 292 | 292 | 292 | 292 | 1,000 |
2001/03/21 | 265 | 290 | 265 | 290 | 22,000 |
2001/03/19 | 270 | 290 | 270 | 290 | 4,000 |
2001/03/16 | 286 | 289 | 285 | 289 | 17,000 |
2001/03/15 | 279 | 286 | 279 | 286 | 2,000 |
2001/03/14 | 280 | 286 | 280 | 280 | 3,000 |
2001/03/12 | 289 | 289 | 289 | 289 | 21,000 |
2001/03/09 | 281 | 290 | 281 | 290 | 2,000 |
2001/03/08 | 289 | 289 | 289 | 289 | 8,000 |
2001/03/06 | 280 | 296 | 280 | 296 | 2,000 |
2001/03/02 | 287 | 287 | 287 | 287 | 4,000 |
2001/03/01 | 260 | 290 | 259 | 290 | 15,000 |
2001/02/27 | 280 | 289 | 280 | 289 | 2,000 |
2001/02/26 | 280 | 297 | 280 | 297 | 4,000 |
2001/02/23 | 287 | 298 | 280 | 298 | 34,000 |
2001/02/22 | 288 | 290 | 288 | 290 | 2,000 |
2001/02/21 | 269 | 288 | 269 | 288 | 41,000 |
2001/02/20 | 270 | 270 | 270 | 270 | 1,000 |
2001/02/19 | 262 | 269 | 250 | 269 | 6,000 |
2001/02/13 | 274 | 274 | 274 | 274 | 23,000 |
2001/02/09 | 260 | 271 | 251 | 271 | 10,000 |
2001/02/08 | 260 | 280 | 250 | 280 | 5,000 |
2001/02/07 | 290 | 305 | 290 | 290 | 14,000 |
2001/02/06 | 261 | 285 | 260 | 285 | 25,000 |
2001/02/05 | 244 | 255 | 244 | 255 | 14,000 |
2001/02/02 | 232 | 238 | 232 | 235 | 4,000 |
2001/02/01 | 215 | 231 | 215 | 226 | 10,000 |
2001/01/31 | 216 | 216 | 216 | 216 | 1,000 |
2001/01/30 | 214 | 215 | 214 | 215 | 3,000 |
2001/01/29 | 211 | 211 | 211 | 211 | 2,000 |
2001/01/25 | 209 | 209 | 208 | 208 | 4,000 |
2001/01/24 | 195 | 208 | 195 | 208 | 29,000 |
2001/01/23 | 210 | 210 | 200 | 208 | 5,000 |
2001/01/05 | 200 | 227 | 200 | 223 | 62,000 |
2001/01/04 | 200 | 200 | 190 | 190 | 6,000 |