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 |
|---|---|---|---|---|---|
| 2006/12/29 | 618 | 623 | 618 | 623 | 9,000 |
| 2006/12/28 | 623 | 623 | 618 | 618 | 12,000 |
| 2006/12/27 | 620 | 620 | 620 | 620 | 6,000 |
| 2006/12/26 | 602 | 614 | 601 | 614 | 16,000 |
| 2006/12/25 | 609 | 609 | 601 | 602 | 19,000 |
| 2006/12/22 | 621 | 621 | 611 | 612 | 15,000 |
| 2006/12/21 | 622 | 622 | 621 | 621 | 5,000 |
| 2006/12/20 | 617 | 622 | 616 | 622 | 12,000 |
| 2006/12/19 | 622 | 623 | 620 | 623 | 24,000 |
| 2006/12/18 | 612 | 623 | 612 | 621 | 21,000 |
| 2006/12/15 | 624 | 625 | 610 | 612 | 28,000 |
| 2006/12/14 | 640 | 640 | 621 | 621 | 38,000 |
| 2006/12/13 | 653 | 653 | 638 | 646 | 24,000 |
| 2006/12/12 | 659 | 660 | 651 | 654 | 25,000 |
| 2006/12/11 | 637 | 669 | 637 | 669 | 24,000 |
| 2006/12/08 | 635 | 637 | 635 | 637 | 8,000 |
| 2006/12/07 | 645 | 650 | 634 | 635 | 16,000 |
| 2006/12/06 | 635 | 642 | 635 | 642 | 5,000 |
| 2006/12/05 | 638 | 645 | 630 | 635 | 20,000 |
| 2006/12/04 | 609 | 637 | 608 | 637 | 36,000 |
| 2006/12/01 | 611 | 611 | 606 | 609 | 19,000 |
| 2006/11/30 | 615 | 615 | 609 | 611 | 22,000 |
| 2006/11/29 | 595 | 608 | 595 | 607 | 77,000 |
| 2006/11/28 | 589 | 592 | 589 | 591 | 4,000 |
| 2006/11/27 | 575 | 590 | 575 | 588 | 15,000 |
| 2006/11/24 | 581 | 584 | 570 | 575 | 23,000 |
| 2006/11/22 | 592 | 592 | 585 | 590 | 15,000 |
| 2006/11/21 | 587 | 596 | 586 | 588 | 6,000 |
| 2006/11/20 | 606 | 606 | 583 | 583 | 36,000 |
| 2006/11/17 | 587 | 605 | 587 | 605 | 43,000 |
| 2006/11/16 | 585 | 587 | 560 | 587 | 11,000 |
| 2006/11/15 | 585 | 597 | 585 | 585 | 15,000 |
| 2006/11/14 | 555 | 587 | 555 | 585 | 16,000 |
| 2006/11/13 | 554 | 558 | 546 | 546 | 16,000 |
| 2006/11/10 | 569 | 600 | 550 | 550 | 58,000 |
| 2006/11/09 | 514 | 570 | 513 | 560 | 27,000 |
| 2006/11/08 | 519 | 519 | 512 | 513 | 6,000 |
| 2006/11/07 | 521 | 521 | 519 | 519 | 6,000 |
| 2006/11/06 | 515 | 520 | 515 | 520 | 5,000 |
| 2006/11/02 | 517 | 517 | 513 | 515 | 5,000 |
| 2006/11/01 | 519 | 519 | 519 | 519 | 4,000 |
| 2006/10/31 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/10/30 | 516 | 516 | 509 | 510 | 8,000 |
| 2006/10/27 | 516 | 516 | 515 | 516 | 4,000 |
| 2006/10/26 | 512 | 516 | 512 | 516 | 8,000 |
| 2006/10/25 | 510 | 512 | 510 | 510 | 10,000 |
| 2006/10/24 | 523 | 523 | 511 | 511 | 13,000 |
| 2006/10/23 | 510 | 515 | 505 | 515 | 10,000 |
| 2006/10/20 | 508 | 510 | 503 | 509 | 16,000 |
| 2006/10/19 | 507 | 507 | 502 | 506 | 17,000 |
| 2006/10/18 | 501 | 503 | 500 | 503 | 12,000 |
| 2006/10/17 | 511 | 511 | 500 | 505 | 49,000 |
| 2006/10/16 | 506 | 512 | 505 | 512 | 14,000 |
| 2006/10/13 | 505 | 509 | 505 | 506 | 6,000 |
| 2006/10/12 | 501 | 502 | 500 | 500 | 9,000 |
| 2006/10/11 | 518 | 518 | 505 | 505 | 10,000 |
| 2006/10/10 | 516 | 525 | 516 | 520 | 5,000 |
| 2006/10/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/10/05 | 528 | 530 | 523 | 530 | 16,000 |
| 2006/10/04 | 528 | 528 | 528 | 528 | 2,000 |
| 2006/10/03 | 550 | 554 | 550 | 554 | 2,000 |
| 2006/10/02 | 514 | 530 | 514 | 530 | 16,000 |
| 2006/09/29 | 516 | 516 | 513 | 513 | 12,000 |
| 2006/09/28 | 517 | 517 | 516 | 516 | 6,000 |
| 2006/09/27 | 515 | 515 | 509 | 515 | 7,000 |
| 2006/09/26 | 515 | 515 | 515 | 515 | 5,000 |
| 2006/09/25 | 530 | 530 | 518 | 520 | 10,000 |
| 2006/09/22 | 534 | 534 | 530 | 530 | 5,000 |
| 2006/09/21 | 531 | 531 | 524 | 529 | 11,000 |
| 2006/09/20 | 531 | 532 | 531 | 532 | 2,000 |
| 2006/09/19 | 544 | 544 | 526 | 528 | 11,000 |
| 2006/09/15 | 527 | 527 | 526 | 526 | 6,000 |
| 2006/09/14 | 535 | 535 | 527 | 527 | 3,000 |
| 2006/09/13 | 539 | 541 | 525 | 525 | 26,000 |
| 2006/09/12 | 548 | 548 | 523 | 523 | 13,000 |
| 2006/09/11 | 555 | 555 | 549 | 550 | 12,000 |
| 2006/09/08 | 557 | 557 | 555 | 555 | 8,000 |
| 2006/09/07 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/05 | 569 | 571 | 569 | 571 | 2,000 |
| 2006/09/04 | 559 | 559 | 551 | 559 | 25,000 |
| 2006/09/01 | 563 | 563 | 559 | 559 | 16,000 |
| 2006/08/31 | 561 | 568 | 560 | 563 | 7,000 |
| 2006/08/30 | 567 | 570 | 567 | 567 | 8,000 |
| 2006/08/29 | 569 | 578 | 568 | 568 | 5,000 |
| 2006/08/28 | 572 | 572 | 571 | 571 | 3,000 |
| 2006/08/25 | 588 | 588 | 580 | 580 | 2,000 |
| 2006/08/24 | 569 | 586 | 565 | 586 | 11,000 |
| 2006/08/23 | 569 | 569 | 569 | 569 | 2,000 |
| 2006/08/22 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/08/21 | 570 | 570 | 569 | 569 | 2,000 |
| 2006/08/18 | 577 | 577 | 569 | 570 | 4,000 |
| 2006/08/17 | 582 | 582 | 570 | 579 | 7,000 |
| 2006/08/16 | 580 | 584 | 575 | 584 | 7,000 |
| 2006/08/15 | 582 | 582 | 582 | 582 | 4,000 |
| 2006/08/14 | 572 | 578 | 569 | 578 | 20,000 |
| 2006/08/11 | 554 | 555 | 552 | 552 | 10,000 |
| 2006/08/10 | 535 | 560 | 535 | 552 | 9,000 |
| 2006/08/09 | 529 | 545 | 529 | 545 | 2,000 |
| 2006/08/04 | 548 | 548 | 548 | 548 | 1,000 |
| 2006/08/03 | 550 | 560 | 550 | 560 | 9,000 |
| 2006/08/02 | 552 | 552 | 552 | 552 | 1,000 |
| 2006/08/01 | 555 | 555 | 544 | 554 | 5,000 |
| 2006/07/31 | 555 | 555 | 553 | 555 | 3,000 |
| 2006/07/28 | 530 | 553 | 525 | 553 | 6,000 |
| 2006/07/27 | 509 | 525 | 501 | 525 | 14,000 |
| 2006/07/26 | 512 | 515 | 510 | 510 | 9,000 |
| 2006/07/25 | 512 | 526 | 512 | 520 | 20,000 |
| 2006/07/24 | 525 | 525 | 502 | 512 | 9,000 |
| 2006/07/21 | 520 | 520 | 516 | 516 | 5,000 |
| 2006/07/20 | 535 | 535 | 519 | 535 | 20,000 |
| 2006/07/19 | 531 | 531 | 500 | 525 | 21,000 |
| 2006/07/18 | 570 | 570 | 525 | 525 | 12,000 |
| 2006/07/14 | 579 | 579 | 572 | 572 | 3,000 |
| 2006/07/13 | 568 | 581 | 568 | 581 | 8,000 |
| 2006/07/12 | 585 | 585 | 584 | 584 | 2,000 |
| 2006/07/11 | 575 | 575 | 565 | 565 | 3,000 |
| 2006/07/10 | 605 | 605 | 565 | 596 | 25,000 |
| 2006/07/07 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/07/05 | 615 | 615 | 610 | 610 | 7,000 |
| 2006/07/04 | 610 | 616 | 609 | 616 | 5,000 |
| 2006/07/03 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/06/30 | 609 | 609 | 600 | 605 | 7,000 |
| 2006/06/29 | 594 | 609 | 594 | 609 | 8,000 |
| 2006/06/28 | 585 | 585 | 575 | 575 | 9,000 |
| 2006/06/27 | 600 | 600 | 600 | 600 | 5,000 |
| 2006/06/26 | 600 | 600 | 600 | 600 | 6,000 |
| 2006/06/23 | 605 | 605 | 600 | 600 | 3,000 |
| 2006/06/22 | 610 | 610 | 609 | 610 | 5,000 |
| 2006/06/21 | 600 | 609 | 600 | 609 | 12,000 |
| 2006/06/20 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/06/19 | 603 | 610 | 597 | 597 | 4,000 |
| 2006/06/16 | 617 | 617 | 600 | 600 | 8,000 |
| 2006/06/15 | 569 | 613 | 550 | 613 | 27,000 |
| 2006/06/14 | 546 | 569 | 546 | 569 | 5,000 |
| 2006/06/13 | 524 | 527 | 524 | 524 | 15,000 |
| 2006/06/12 | 540 | 545 | 531 | 540 | 25,000 |
| 2006/06/09 | 549 | 549 | 520 | 539 | 32,000 |
| 2006/06/08 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/06/07 | 578 | 590 | 566 | 590 | 19,000 |
| 2006/06/06 | 598 | 598 | 598 | 598 | 2,000 |
| 2006/06/05 | 600 | 600 | 595 | 600 | 13,000 |
| 2006/06/02 | 563 | 618 | 550 | 618 | 36,000 |
| 2006/06/01 | 576 | 585 | 570 | 583 | 26,000 |
| 2006/05/31 | 600 | 600 | 590 | 590 | 7,000 |
| 2006/05/30 | 594 | 614 | 594 | 614 | 4,000 |
| 2006/05/29 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/05/26 | 605 | 605 | 595 | 600 | 17,000 |
| 2006/05/25 | 605 | 610 | 605 | 610 | 11,000 |
| 2006/05/24 | 603 | 606 | 598 | 605 | 16,000 |
| 2006/05/23 | 630 | 630 | 613 | 613 | 3,000 |
| 2006/05/22 | 639 | 646 | 625 | 634 | 37,000 |
| 2006/05/19 | 596 | 611 | 585 | 611 | 15,000 |
| 2006/05/18 | 575 | 605 | 560 | 605 | 17,000 |
| 2006/05/17 | 591 | 605 | 590 | 605 | 19,000 |
| 2006/05/16 | 614 | 614 | 611 | 611 | 5,000 |
| 2006/05/15 | 614 | 614 | 613 | 613 | 3,000 |
| 2006/05/12 | 611 | 620 | 610 | 620 | 4,000 |
| 2006/05/11 | 627 | 630 | 605 | 621 | 25,000 |
| 2006/05/10 | 643 | 643 | 627 | 630 | 32,000 |
| 2006/05/09 | 646 | 646 | 620 | 630 | 28,000 |
| 2006/05/08 | 644 | 655 | 636 | 648 | 33,000 |
| 2006/05/02 | 635 | 645 | 626 | 643 | 46,000 |
| 2006/05/01 | 651 | 651 | 651 | 651 | 2,000 |
| 2006/04/28 | 655 | 655 | 646 | 646 | 8,000 |
| 2006/04/27 | 659 | 660 | 652 | 652 | 23,000 |
| 2006/04/26 | 660 | 660 | 644 | 654 | 14,000 |
| 2006/04/25 | 660 | 660 | 660 | 660 | 7,000 |
| 2006/04/24 | 658 | 658 | 634 | 640 | 22,000 |
| 2006/04/21 | 643 | 658 | 643 | 658 | 6,000 |
| 2006/04/20 | 658 | 658 | 636 | 638 | 14,000 |
| 2006/04/19 | 662 | 665 | 658 | 658 | 11,000 |
| 2006/04/18 | 632 | 654 | 632 | 654 | 9,000 |
| 2006/04/17 | 654 | 654 | 650 | 650 | 4,000 |
| 2006/04/14 | 652 | 659 | 652 | 653 | 18,000 |
| 2006/04/13 | 669 | 669 | 652 | 652 | 6,000 |
| 2006/04/12 | 665 | 676 | 661 | 661 | 22,000 |
| 2006/04/11 | 691 | 691 | 677 | 677 | 9,000 |
| 2006/04/10 | 696 | 696 | 690 | 690 | 28,000 |
| 2006/04/07 | 696 | 696 | 694 | 696 | 17,000 |
| 2006/04/06 | 695 | 696 | 685 | 696 | 30,000 |
| 2006/04/05 | 696 | 696 | 688 | 688 | 19,000 |
| 2006/04/04 | 699 | 699 | 682 | 695 | 21,000 |
| 2006/04/03 | 694 | 700 | 663 | 696 | 56,000 |
| 2006/03/31 | 680 | 690 | 680 | 690 | 14,000 |
| 2006/03/30 | 672 | 680 | 670 | 680 | 13,000 |
| 2006/03/29 | 656 | 672 | 655 | 672 | 29,000 |
| 2006/03/28 | 665 | 674 | 655 | 664 | 11,000 |
| 2006/03/27 | 675 | 675 | 651 | 651 | 13,000 |
| 2006/03/24 | 678 | 684 | 675 | 675 | 11,000 |
| 2006/03/23 | 695 | 695 | 678 | 678 | 39,000 |
| 2006/03/22 | 651 | 692 | 650 | 692 | 44,000 |
| 2006/03/20 | 647 | 656 | 646 | 650 | 34,000 |
| 2006/03/17 | 618 | 639 | 615 | 639 | 47,000 |
| 2006/03/16 | 605 | 615 | 600 | 615 | 14,000 |
| 2006/03/15 | 605 | 605 | 600 | 600 | 12,000 |
| 2006/03/14 | 619 | 619 | 603 | 613 | 10,000 |
| 2006/03/13 | 610 | 614 | 604 | 614 | 8,000 |
| 2006/03/10 | 590 | 611 | 590 | 611 | 13,000 |
| 2006/03/09 | 589 | 595 | 580 | 595 | 12,000 |
| 2006/03/08 | 587 | 587 | 587 | 587 | 2,000 |
| 2006/03/06 | 578 | 590 | 573 | 590 | 10,000 |
| 2006/03/03 | 578 | 585 | 578 | 580 | 9,000 |
| 2006/03/02 | 600 | 600 | 582 | 590 | 9,000 |
| 2006/03/01 | 604 | 604 | 600 | 600 | 13,000 |
| 2006/02/28 | 620 | 620 | 606 | 610 | 12,000 |
| 2006/02/27 | 625 | 625 | 605 | 620 | 15,000 |
| 2006/02/24 | 600 | 622 | 600 | 622 | 33,000 |
| 2006/02/23 | 582 | 612 | 582 | 612 | 34,000 |
| 2006/02/22 | 571 | 593 | 570 | 580 | 32,000 |
| 2006/02/21 | 521 | 560 | 521 | 560 | 56,000 |
| 2006/02/20 | 575 | 578 | 505 | 520 | 60,000 |
| 2006/02/17 | 614 | 614 | 580 | 580 | 46,000 |
| 2006/02/16 | 625 | 630 | 618 | 630 | 23,000 |
| 2006/02/15 | 651 | 654 | 644 | 645 | 7,000 |
| 2006/02/14 | 659 | 660 | 620 | 651 | 27,000 |
| 2006/02/13 | 680 | 680 | 660 | 677 | 87,000 |
| 2006/02/10 | 687 | 695 | 650 | 695 | 37,000 |
| 2006/02/09 | 680 | 689 | 675 | 689 | 25,000 |
| 2006/02/08 | 668 | 685 | 664 | 668 | 28,000 |
| 2006/02/07 | 659 | 666 | 656 | 664 | 29,000 |
| 2006/02/06 | 645 | 653 | 642 | 651 | 22,000 |
| 2006/02/03 | 635 | 645 | 635 | 645 | 9,000 |
| 2006/02/02 | 642 | 653 | 642 | 645 | 16,000 |
| 2006/02/01 | 655 | 655 | 640 | 642 | 17,000 |
| 2006/01/31 | 647 | 650 | 641 | 644 | 21,000 |
| 2006/01/30 | 657 | 666 | 640 | 645 | 30,000 |
| 2006/01/27 | 648 | 648 | 628 | 640 | 22,000 |
| 2006/01/26 | 626 | 635 | 625 | 633 | 12,000 |
| 2006/01/25 | 627 | 634 | 626 | 626 | 12,000 |
| 2006/01/24 | 626 | 626 | 626 | 626 | 1,000 |
| 2006/01/23 | 621 | 629 | 610 | 610 | 4,000 |
| 2006/01/20 | 640 | 651 | 621 | 630 | 15,000 |
| 2006/01/19 | 599 | 650 | 599 | 640 | 16,000 |
| 2006/01/18 | 658 | 658 | 570 | 601 | 31,000 |
| 2006/01/17 | 687 | 687 | 661 | 662 | 33,000 |
| 2006/01/16 | 661 | 685 | 651 | 685 | 43,000 |
| 2006/01/13 | 670 | 675 | 652 | 660 | 22,000 |
| 2006/01/12 | 670 | 670 | 659 | 670 | 8,000 |
| 2006/01/11 | 667 | 680 | 648 | 670 | 59,000 |
| 2006/01/10 | 650 | 665 | 650 | 665 | 88,000 |
| 2006/01/06 | 625 | 640 | 625 | 640 | 22,000 |
| 2006/01/05 | 628 | 630 | 626 | 626 | 16,000 |
| 2006/01/04 | 628 | 628 | 628 | 628 | 5,000 |