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 |
---|---|---|---|---|---|
2007/12/28 | 375 | 375 | 375 | 375 | 1,000 |
2007/12/26 | 372 | 375 | 372 | 375 | 4,000 |
2007/12/25 | 395 | 395 | 372 | 372 | 7,000 |
2007/12/21 | 385 | 385 | 371 | 371 | 3,000 |
2007/12/20 | 385 | 385 | 385 | 385 | 2,000 |
2007/12/19 | 390 | 390 | 388 | 388 | 5,000 |
2007/12/18 | 393 | 393 | 390 | 390 | 21,000 |
2007/12/17 | 395 | 395 | 395 | 395 | 23,000 |
2007/12/14 | 406 | 406 | 404 | 404 | 3,000 |
2007/12/13 | 408 | 408 | 404 | 404 | 5,000 |
2007/12/12 | 412 | 412 | 405 | 405 | 7,000 |
2007/12/07 | 410 | 410 | 404 | 404 | 8,000 |
2007/12/05 | 407 | 410 | 405 | 410 | 6,000 |
2007/12/03 | 410 | 410 | 410 | 410 | 1,000 |
2007/11/30 | 400 | 400 | 400 | 400 | 2,000 |
2007/11/29 | 393 | 395 | 393 | 395 | 19,000 |
2007/11/28 | 393 | 393 | 390 | 392 | 9,000 |
2007/11/27 | 394 | 394 | 392 | 392 | 7,000 |
2007/11/26 | 386 | 400 | 385 | 390 | 11,000 |
2007/11/22 | 395 | 395 | 383 | 388 | 11,000 |
2007/11/21 | 400 | 400 | 395 | 395 | 14,000 |
2007/11/20 | 407 | 407 | 400 | 400 | 9,000 |
2007/11/19 | 440 | 440 | 407 | 417 | 15,000 |
2007/11/16 | 450 | 450 | 435 | 435 | 3,000 |
2007/11/13 | 470 | 470 | 470 | 470 | 2,000 |
2007/11/12 | 463 | 463 | 450 | 450 | 2,000 |
2007/11/09 | 470 | 470 | 470 | 470 | 1,000 |
2007/11/08 | 465 | 465 | 460 | 460 | 6,000 |
2007/11/07 | 476 | 476 | 470 | 470 | 18,000 |
2007/11/06 | 478 | 478 | 472 | 472 | 13,000 |
2007/11/05 | 484 | 484 | 481 | 481 | 11,000 |
2007/11/02 | 489 | 489 | 489 | 489 | 3,000 |
2007/11/01 | 495 | 495 | 494 | 494 | 2,000 |
2007/10/31 | 487 | 487 | 487 | 487 | 1,000 |
2007/10/30 | 495 | 495 | 490 | 490 | 4,000 |
2007/10/29 | 490 | 490 | 490 | 490 | 1,000 |
2007/10/25 | 490 | 490 | 490 | 490 | 1,000 |
2007/10/24 | 498 | 498 | 495 | 495 | 10,000 |
2007/10/23 | 499 | 499 | 499 | 499 | 1,000 |
2007/10/22 | 485 | 486 | 480 | 486 | 5,000 |
2007/10/19 | 499 | 499 | 495 | 495 | 22,000 |
2007/10/18 | 495 | 499 | 494 | 499 | 5,000 |
2007/10/17 | 500 | 500 | 495 | 495 | 5,000 |
2007/10/16 | 505 | 505 | 500 | 500 | 3,000 |
2007/10/15 | 506 | 506 | 505 | 505 | 3,000 |
2007/10/12 | 507 | 508 | 505 | 506 | 12,000 |
2007/10/11 | 504 | 510 | 504 | 510 | 3,000 |
2007/10/10 | 507 | 507 | 504 | 504 | 20,000 |
2007/10/09 | 505 | 505 | 504 | 505 | 6,000 |
2007/10/04 | 511 | 511 | 511 | 511 | 3,000 |
2007/10/03 | 495 | 509 | 495 | 509 | 7,000 |
2007/10/02 | 500 | 504 | 500 | 501 | 5,000 |
2007/10/01 | 500 | 500 | 500 | 500 | 1,000 |
2007/09/28 | 506 | 517 | 500 | 510 | 17,000 |
2007/09/27 | 490 | 505 | 490 | 503 | 13,000 |
2007/09/26 | 481 | 490 | 480 | 490 | 10,000 |
2007/09/25 | 482 | 484 | 481 | 482 | 10,000 |
2007/09/21 | 482 | 482 | 482 | 482 | 8,000 |
2007/09/20 | 486 | 486 | 476 | 482 | 22,000 |
2007/09/19 | 471 | 480 | 470 | 480 | 26,000 |
2007/09/18 | 468 | 470 | 466 | 466 | 10,000 |
2007/09/14 | 470 | 470 | 465 | 466 | 17,000 |
2007/09/13 | 472 | 476 | 470 | 470 | 9,000 |
2007/09/12 | 477 | 477 | 477 | 477 | 5,000 |
2007/09/11 | 475 | 477 | 475 | 477 | 6,000 |
2007/09/10 | 480 | 482 | 477 | 477 | 5,000 |
2007/09/07 | 490 | 490 | 490 | 490 | 2,000 |
2007/09/06 | 490 | 491 | 481 | 491 | 7,000 |
2007/09/05 | 490 | 490 | 490 | 490 | 4,000 |
2007/09/04 | 495 | 495 | 488 | 488 | 2,000 |
2007/09/03 | 500 | 500 | 500 | 500 | 9,000 |
2007/08/31 | 480 | 492 | 480 | 492 | 12,000 |
2007/08/30 | 490 | 490 | 485 | 485 | 5,000 |
2007/08/29 | 490 | 490 | 481 | 489 | 6,000 |
2007/08/28 | 500 | 500 | 500 | 500 | 1,000 |
2007/08/27 | 495 | 505 | 495 | 500 | 8,000 |
2007/08/24 | 496 | 500 | 490 | 490 | 19,000 |
2007/08/23 | 486 | 494 | 485 | 494 | 19,000 |
2007/08/22 | 480 | 484 | 480 | 484 | 8,000 |
2007/08/21 | 480 | 482 | 480 | 480 | 5,000 |
2007/08/20 | 481 | 491 | 480 | 480 | 19,000 |
2007/08/17 | 515 | 515 | 475 | 475 | 40,000 |
2007/08/16 | 520 | 520 | 497 | 515 | 12,000 |
2007/08/14 | 525 | 530 | 520 | 530 | 3,000 |
2007/08/13 | 540 | 540 | 526 | 526 | 6,000 |
2007/08/10 | 538 | 538 | 506 | 527 | 18,000 |
2007/08/09 | 534 | 540 | 534 | 540 | 5,000 |
2007/08/08 | 533 | 533 | 533 | 533 | 1,000 |
2007/08/07 | 545 | 545 | 532 | 532 | 3,000 |
2007/08/06 | 550 | 550 | 540 | 540 | 4,000 |
2007/08/01 | 559 | 559 | 550 | 550 | 6,000 |
2007/07/31 | 557 | 557 | 556 | 556 | 2,000 |
2007/07/30 | 542 | 549 | 542 | 549 | 2,000 |
2007/07/27 | 537 | 550 | 537 | 550 | 8,000 |
2007/07/26 | 564 | 564 | 562 | 562 | 6,000 |
2007/07/25 | 565 | 565 | 565 | 565 | 2,000 |
2007/07/24 | 580 | 580 | 555 | 565 | 8,000 |
2007/07/23 | 576 | 576 | 570 | 570 | 6,000 |
2007/07/20 | 580 | 580 | 580 | 580 | 15,000 |
2007/07/19 | 585 | 587 | 573 | 580 | 17,000 |
2007/07/18 | 586 | 586 | 586 | 586 | 3,000 |
2007/07/17 | 581 | 588 | 581 | 588 | 7,000 |
2007/07/13 | 570 | 579 | 570 | 579 | 4,000 |
2007/07/12 | 581 | 581 | 573 | 573 | 8,000 |
2007/07/11 | 573 | 581 | 573 | 581 | 2,000 |
2007/07/10 | 579 | 590 | 573 | 590 | 6,000 |
2007/07/09 | 579 | 580 | 578 | 579 | 8,000 |
2007/07/06 | 575 | 575 | 571 | 571 | 5,000 |
2007/07/05 | 582 | 582 | 580 | 580 | 18,000 |
2007/07/04 | 568 | 579 | 568 | 578 | 20,000 |
2007/07/03 | 568 | 568 | 568 | 568 | 3,000 |
2007/07/02 | 554 | 565 | 554 | 565 | 28,000 |
2007/06/29 | 551 | 554 | 551 | 554 | 12,000 |
2007/06/28 | 549 | 554 | 549 | 554 | 5,000 |
2007/06/27 | 551 | 551 | 546 | 547 | 4,000 |
2007/06/26 | 559 | 559 | 554 | 554 | 4,000 |
2007/06/25 | 555 | 555 | 551 | 551 | 6,000 |
2007/06/22 | 575 | 575 | 560 | 560 | 9,000 |
2007/06/21 | 548 | 556 | 548 | 555 | 7,000 |
2007/06/20 | 545 | 560 | 545 | 558 | 28,000 |
2007/06/19 | 548 | 548 | 545 | 546 | 6,000 |
2007/06/18 | 548 | 549 | 546 | 546 | 3,000 |
2007/06/15 | 543 | 544 | 543 | 544 | 6,000 |
2007/06/14 | 537 | 540 | 537 | 540 | 9,000 |
2007/06/13 | 535 | 535 | 535 | 535 | 1,000 |
2007/06/12 | 538 | 538 | 535 | 535 | 12,000 |
2007/06/11 | 550 | 550 | 537 | 537 | 54,000 |
2007/06/08 | 556 | 556 | 547 | 548 | 12,000 |
2007/06/07 | 549 | 560 | 549 | 556 | 8,000 |
2007/06/06 | 561 | 562 | 556 | 556 | 5,000 |
2007/06/05 | 560 | 560 | 556 | 560 | 4,000 |
2007/06/04 | 548 | 560 | 548 | 560 | 16,000 |
2007/06/01 | 555 | 555 | 555 | 555 | 2,000 |
2007/05/31 | 545 | 554 | 543 | 554 | 5,000 |
2007/05/30 | 550 | 550 | 550 | 550 | 2,000 |
2007/05/29 | 560 | 560 | 560 | 560 | 1,000 |
2007/05/28 | 560 | 560 | 560 | 560 | 2,000 |
2007/05/25 | 551 | 560 | 551 | 560 | 2,000 |
2007/05/24 | 556 | 556 | 551 | 551 | 10,000 |
2007/05/23 | 545 | 576 | 545 | 576 | 9,000 |
2007/05/22 | 561 | 561 | 550 | 550 | 34,000 |
2007/05/21 | 530 | 560 | 520 | 560 | 93,000 |
2007/05/18 | 579 | 579 | 579 | 579 | 4,000 |
2007/05/17 | 590 | 590 | 569 | 579 | 10,000 |
2007/05/16 | 594 | 594 | 589 | 589 | 4,000 |
2007/05/15 | 614 | 614 | 614 | 614 | 1,000 |
2007/05/14 | 624 | 626 | 624 | 626 | 6,000 |
2007/05/11 | 624 | 624 | 624 | 624 | 2,000 |
2007/05/10 | 623 | 625 | 623 | 625 | 7,000 |
2007/05/09 | 622 | 622 | 618 | 620 | 19,000 |
2007/05/08 | 620 | 620 | 620 | 620 | 5,000 |
2007/05/07 | 618 | 620 | 618 | 620 | 6,000 |
2007/05/01 | 602 | 617 | 602 | 617 | 5,000 |
2007/04/27 | 594 | 602 | 594 | 602 | 13,000 |
2007/04/25 | 584 | 590 | 584 | 590 | 3,000 |
2007/04/24 | 584 | 588 | 584 | 584 | 12,000 |
2007/04/23 | 590 | 590 | 584 | 584 | 15,000 |
2007/04/20 | 586 | 586 | 586 | 586 | 2,000 |
2007/04/19 | 586 | 590 | 586 | 590 | 6,000 |
2007/04/18 | 590 | 590 | 588 | 588 | 4,000 |
2007/04/17 | 588 | 590 | 588 | 588 | 10,000 |
2007/04/16 | 588 | 595 | 584 | 588 | 10,000 |
2007/04/13 | 594 | 594 | 588 | 588 | 5,000 |
2007/04/12 | 586 | 594 | 586 | 594 | 17,000 |
2007/04/11 | 590 | 598 | 590 | 598 | 6,000 |
2007/04/10 | 596 | 596 | 591 | 591 | 4,000 |
2007/04/09 | 592 | 599 | 592 | 599 | 6,000 |
2007/04/06 | 594 | 599 | 594 | 598 | 16,000 |
2007/04/05 | 591 | 591 | 586 | 586 | 6,000 |
2007/04/04 | 590 | 590 | 588 | 590 | 5,000 |
2007/04/03 | 574 | 588 | 561 | 588 | 32,000 |
2007/04/02 | 586 | 588 | 580 | 588 | 16,000 |
2007/03/30 | 594 | 594 | 586 | 594 | 7,000 |
2007/03/29 | 585 | 591 | 581 | 591 | 9,000 |
2007/03/28 | 599 | 599 | 594 | 594 | 6,000 |
2007/03/27 | 606 | 609 | 598 | 598 | 13,000 |
2007/03/26 | 607 | 613 | 607 | 613 | 11,000 |
2007/03/23 | 614 | 619 | 607 | 607 | 19,000 |
2007/03/22 | 607 | 610 | 607 | 610 | 8,000 |
2007/03/20 | 605 | 605 | 605 | 605 | 1,000 |
2007/03/19 | 603 | 603 | 597 | 599 | 5,000 |
2007/03/16 | 610 | 610 | 600 | 603 | 10,000 |
2007/03/15 | 611 | 614 | 605 | 614 | 6,000 |
2007/03/14 | 610 | 610 | 593 | 605 | 31,000 |
2007/03/13 | 630 | 630 | 630 | 630 | 5,000 |
2007/03/12 | 625 | 639 | 625 | 639 | 10,000 |
2007/03/09 | 625 | 625 | 625 | 625 | 2,000 |
2007/03/08 | 625 | 625 | 625 | 625 | 4,000 |
2007/03/07 | 622 | 622 | 610 | 615 | 13,000 |
2007/03/06 | 590 | 615 | 585 | 615 | 50,000 |
2007/03/05 | 614 | 614 | 595 | 595 | 45,000 |
2007/03/02 | 616 | 628 | 610 | 618 | 21,000 |
2007/03/01 | 635 | 635 | 613 | 630 | 22,000 |
2007/02/28 | 600 | 635 | 595 | 635 | 53,000 |
2007/02/27 | 670 | 670 | 655 | 655 | 23,000 |
2007/02/26 | 645 | 670 | 645 | 670 | 79,000 |
2007/02/23 | 640 | 645 | 640 | 645 | 30,000 |
2007/02/22 | 643 | 643 | 638 | 639 | 45,000 |
2007/02/21 | 645 | 646 | 638 | 645 | 46,000 |
2007/02/20 | 649 | 649 | 641 | 645 | 27,000 |
2007/02/19 | 625 | 660 | 625 | 640 | 69,000 |
2007/02/16 | 633 | 633 | 625 | 625 | 34,000 |
2007/02/15 | 642 | 642 | 631 | 635 | 30,000 |
2007/02/14 | 653 | 656 | 642 | 642 | 40,000 |
2007/02/13 | 652 | 660 | 631 | 658 | 46,000 |
2007/02/09 | 664 | 667 | 660 | 661 | 20,000 |
2007/02/08 | 667 | 668 | 661 | 663 | 17,000 |
2007/02/07 | 670 | 675 | 666 | 671 | 41,000 |
2007/02/06 | 665 | 680 | 663 | 671 | 38,000 |
2007/02/05 | 658 | 664 | 653 | 664 | 63,000 |
2007/02/02 | 640 | 650 | 640 | 650 | 31,000 |
2007/02/01 | 630 | 645 | 630 | 645 | 32,000 |
2007/01/31 | 629 | 633 | 629 | 630 | 29,000 |
2007/01/30 | 630 | 630 | 622 | 630 | 12,000 |
2007/01/29 | 619 | 630 | 612 | 630 | 47,000 |
2007/01/26 | 629 | 629 | 613 | 613 | 14,000 |
2007/01/25 | 635 | 635 | 633 | 633 | 8,000 |
2007/01/24 | 631 | 634 | 626 | 633 | 16,000 |
2007/01/23 | 635 | 635 | 624 | 633 | 36,000 |
2007/01/22 | 626 | 633 | 624 | 630 | 108,000 |
2007/01/19 | 621 | 630 | 621 | 623 | 16,000 |
2007/01/18 | 620 | 624 | 618 | 621 | 18,000 |
2007/01/17 | 618 | 623 | 618 | 620 | 10,000 |
2007/01/16 | 619 | 633 | 619 | 619 | 37,000 |
2007/01/15 | 610 | 614 | 610 | 614 | 6,000 |
2007/01/12 | 603 | 609 | 602 | 609 | 5,000 |
2007/01/11 | 598 | 603 | 597 | 603 | 6,000 |
2007/01/10 | 602 | 607 | 600 | 607 | 17,000 |
2007/01/09 | 610 | 611 | 593 | 593 | 12,000 |
2007/01/05 | 610 | 610 | 608 | 608 | 4,000 |
2007/01/04 | 624 | 629 | 623 | 623 | 6,000 |