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 |
---|---|---|---|---|---|
2008/12/30 | 260 | 260 | 260 | 260 | 1,000 |
2008/12/25 | 250 | 250 | 235 | 245 | 3,000 |
2008/12/24 | 253 | 253 | 253 | 253 | 1,000 |
2008/12/15 | 256 | 256 | 256 | 256 | 1,000 |
2008/12/11 | 254 | 254 | 241 | 241 | 3,000 |
2008/12/10 | 230 | 254 | 230 | 254 | 3,000 |
2008/12/05 | 222 | 230 | 215 | 230 | 6,000 |
2008/12/04 | 230 | 230 | 230 | 230 | 1,000 |
2008/12/02 | 240 | 240 | 240 | 240 | 1,000 |
2008/11/28 | 235 | 250 | 230 | 250 | 6,000 |
2008/11/25 | 239 | 239 | 239 | 239 | 2,000 |
2008/11/21 | 232 | 239 | 232 | 239 | 3,000 |
2008/11/20 | 230 | 240 | 230 | 240 | 2,000 |
2008/11/18 | 230 | 250 | 230 | 250 | 3,000 |
2008/11/17 | 219 | 220 | 215 | 220 | 4,000 |
2008/11/14 | 223 | 223 | 223 | 223 | 3,000 |
2008/11/13 | 230 | 235 | 230 | 235 | 7,000 |
2008/11/12 | 227 | 249 | 227 | 249 | 10,000 |
2008/11/11 | 230 | 235 | 230 | 235 | 2,000 |
2008/11/10 | 235 | 245 | 235 | 240 | 6,000 |
2008/11/05 | 230 | 265 | 226 | 265 | 7,000 |
2008/11/04 | 220 | 230 | 220 | 230 | 4,000 |
2008/10/31 | 235 | 235 | 221 | 231 | 4,000 |
2008/10/30 | 234 | 244 | 232 | 232 | 6,000 |
2008/10/27 | 225 | 259 | 225 | 259 | 4,000 |
2008/10/24 | 265 | 265 | 265 | 265 | 1,000 |
2008/10/23 | 260 | 265 | 245 | 265 | 15,000 |
2008/10/22 | 270 | 270 | 270 | 270 | 1,000 |
2008/10/16 | 215 | 250 | 215 | 250 | 16,000 |
2008/10/14 | 228 | 255 | 203 | 255 | 10,000 |
2008/10/10 | 204 | 204 | 204 | 204 | 2,000 |
2008/10/09 | 200 | 200 | 200 | 200 | 1,000 |
2008/10/08 | 204 | 215 | 185 | 195 | 83,000 |
2008/10/07 | 219 | 230 | 219 | 230 | 16,000 |
2008/10/06 | 220 | 235 | 220 | 235 | 5,000 |
2008/09/30 | 245 | 245 | 245 | 245 | 1,000 |
2008/09/26 | 226 | 245 | 226 | 245 | 5,000 |
2008/09/25 | 246 | 246 | 246 | 246 | 1,000 |
2008/09/24 | 246 | 246 | 246 | 246 | 1,000 |
2008/09/22 | 245 | 245 | 245 | 245 | 2,000 |
2008/09/19 | 240 | 240 | 220 | 234 | 12,000 |
2008/09/18 | 239 | 239 | 234 | 234 | 4,000 |
2008/09/17 | 260 | 260 | 223 | 248 | 34,000 |
2008/09/16 | 237 | 265 | 237 | 265 | 12,000 |
2008/09/12 | 265 | 275 | 265 | 275 | 3,000 |
2008/09/11 | 258 | 275 | 258 | 275 | 3,000 |
2008/09/09 | 268 | 268 | 268 | 268 | 1,000 |
2008/09/08 | 268 | 268 | 268 | 268 | 5,000 |
2008/09/05 | 250 | 270 | 250 | 270 | 14,000 |
2008/09/04 | 267 | 267 | 267 | 267 | 6,000 |
2008/09/03 | 267 | 270 | 250 | 270 | 9,000 |
2008/08/29 | 266 | 266 | 266 | 266 | 1,000 |
2008/08/25 | 265 | 265 | 265 | 265 | 2,000 |
2008/08/22 | 275 | 275 | 255 | 270 | 6,000 |
2008/08/21 | 265 | 268 | 265 | 268 | 5,000 |
2008/08/20 | 265 | 265 | 265 | 265 | 2,000 |
2008/08/19 | 240 | 260 | 240 | 260 | 2,000 |
2008/08/15 | 255 | 255 | 255 | 255 | 1,000 |
2008/08/14 | 251 | 261 | 251 | 255 | 17,000 |
2008/08/13 | 260 | 260 | 248 | 248 | 13,000 |
2008/08/12 | 307 | 307 | 275 | 285 | 10,000 |
2008/07/25 | 319 | 319 | 294 | 314 | 6,000 |
2008/07/24 | 323 | 323 | 323 | 323 | 1,000 |
2008/07/23 | 314 | 325 | 314 | 325 | 7,000 |
2008/07/22 | 309 | 314 | 309 | 314 | 6,000 |
2008/07/16 | 285 | 295 | 285 | 295 | 3,000 |
2008/07/15 | 282 | 285 | 276 | 285 | 8,000 |
2008/07/14 | 276 | 287 | 276 | 287 | 6,000 |
2008/07/11 | 290 | 290 | 290 | 290 | 3,000 |
2008/07/10 | 290 | 290 | 290 | 290 | 3,000 |
2008/07/09 | 290 | 290 | 290 | 290 | 1,000 |
2008/07/08 | 283 | 283 | 283 | 283 | 1,000 |
2008/07/04 | 283 | 283 | 283 | 283 | 1,000 |
2008/07/03 | 283 | 283 | 283 | 283 | 2,000 |
2008/07/02 | 291 | 291 | 290 | 290 | 4,000 |
2008/06/27 | 299 | 299 | 299 | 299 | 1,000 |
2008/06/26 | 304 | 304 | 304 | 304 | 2,000 |
2008/06/25 | 305 | 305 | 305 | 305 | 1,000 |
2008/06/24 | 305 | 305 | 305 | 305 | 1,000 |
2008/06/23 | 303 | 303 | 302 | 302 | 5,000 |
2008/06/20 | 306 | 306 | 305 | 305 | 9,000 |
2008/06/19 | 303 | 305 | 303 | 305 | 8,000 |
2008/06/18 | 304 | 304 | 303 | 303 | 5,000 |
2008/06/17 | 307 | 308 | 307 | 308 | 5,000 |
2008/06/13 | 305 | 306 | 305 | 306 | 5,000 |
2008/06/12 | 307 | 307 | 304 | 304 | 2,000 |
2008/06/10 | 311 | 311 | 303 | 303 | 7,000 |
2008/06/09 | 310 | 312 | 310 | 312 | 3,000 |
2008/06/06 | 323 | 325 | 322 | 322 | 7,000 |
2008/06/05 | 322 | 322 | 316 | 316 | 11,000 |
2008/06/02 | 323 | 323 | 323 | 323 | 2,000 |
2008/05/30 | 320 | 330 | 316 | 323 | 11,000 |
2008/05/29 | 323 | 323 | 320 | 320 | 4,000 |
2008/05/26 | 336 | 336 | 327 | 327 | 4,000 |
2008/05/23 | 315 | 330 | 315 | 330 | 11,000 |
2008/05/22 | 319 | 319 | 315 | 315 | 7,000 |
2008/05/21 | 320 | 320 | 320 | 320 | 11,000 |
2008/05/20 | 330 | 330 | 330 | 330 | 1,000 |
2008/05/19 | 320 | 325 | 320 | 325 | 16,000 |
2008/05/16 | 347 | 347 | 331 | 331 | 8,000 |
2008/05/15 | 347 | 347 | 347 | 347 | 1,000 |
2008/05/14 | 349 | 349 | 349 | 349 | 3,000 |
2008/05/13 | 339 | 339 | 339 | 339 | 1,000 |
2008/05/12 | 333 | 333 | 333 | 333 | 1,000 |
2008/05/09 | 335 | 339 | 331 | 331 | 4,000 |
2008/05/08 | 342 | 342 | 337 | 340 | 6,000 |
2008/05/07 | 316 | 345 | 309 | 345 | 7,000 |
2008/05/02 | 319 | 325 | 319 | 325 | 7,000 |
2008/05/01 | 313 | 319 | 311 | 319 | 3,000 |
2008/04/30 | 310 | 328 | 310 | 323 | 19,000 |
2008/04/28 | 300 | 310 | 300 | 310 | 9,000 |
2008/04/25 | 285 | 304 | 282 | 304 | 9,000 |
2008/04/24 | 281 | 290 | 280 | 290 | 15,000 |
2008/04/23 | 275 | 289 | 275 | 289 | 4,000 |
2008/04/22 | 290 | 290 | 290 | 290 | 1,000 |
2008/04/21 | 290 | 290 | 290 | 290 | 4,000 |
2008/04/18 | 285 | 285 | 285 | 285 | 2,000 |
2008/04/17 | 270 | 289 | 270 | 289 | 9,000 |
2008/04/16 | 266 | 268 | 260 | 265 | 8,000 |
2008/04/15 | 275 | 275 | 271 | 271 | 3,000 |
2008/04/09 | 280 | 280 | 275 | 275 | 4,000 |
2008/04/07 | 282 | 282 | 280 | 280 | 6,000 |
2008/04/04 | 280 | 280 | 280 | 280 | 5,000 |
2008/04/03 | 283 | 290 | 283 | 290 | 3,000 |
2008/04/02 | 285 | 285 | 281 | 281 | 8,000 |
2008/04/01 | 278 | 280 | 278 | 280 | 2,000 |
2008/03/31 | 288 | 288 | 280 | 280 | 6,000 |
2008/03/27 | 288 | 288 | 288 | 288 | 3,000 |
2008/03/25 | 298 | 298 | 297 | 297 | 4,000 |
2008/03/24 | 299 | 299 | 290 | 290 | 5,000 |
2008/03/21 | 285 | 295 | 281 | 295 | 18,000 |
2008/03/19 | 292 | 292 | 281 | 291 | 7,000 |
2008/03/18 | 270 | 284 | 270 | 284 | 7,000 |
2008/03/17 | 266 | 284 | 266 | 284 | 3,000 |
2008/03/14 | 285 | 285 | 280 | 280 | 6,000 |
2008/03/13 | 295 | 295 | 295 | 295 | 2,000 |
2008/03/12 | 296 | 296 | 295 | 295 | 3,000 |
2008/03/10 | 305 | 305 | 290 | 305 | 9,000 |
2008/03/07 | 301 | 301 | 301 | 301 | 2,000 |
2008/03/06 | 305 | 305 | 305 | 305 | 6,000 |
2008/03/05 | 310 | 310 | 310 | 310 | 1,000 |
2008/03/04 | 312 | 312 | 305 | 305 | 3,000 |
2008/03/03 | 309 | 310 | 300 | 310 | 12,000 |
2008/02/29 | 316 | 316 | 314 | 314 | 2,000 |
2008/02/28 | 320 | 320 | 320 | 320 | 1,000 |
2008/02/27 | 316 | 325 | 315 | 325 | 23,000 |
2008/02/26 | 319 | 319 | 317 | 317 | 4,000 |
2008/02/25 | 312 | 316 | 312 | 316 | 9,000 |
2008/02/22 | 317 | 317 | 312 | 312 | 2,000 |
2008/02/21 | 312 | 317 | 311 | 317 | 8,000 |
2008/02/20 | 312 | 312 | 312 | 312 | 1,000 |
2008/02/19 | 313 | 319 | 313 | 319 | 3,000 |
2008/02/18 | 311 | 314 | 311 | 314 | 10,000 |
2008/02/15 | 307 | 310 | 305 | 310 | 5,000 |
2008/02/14 | 310 | 320 | 310 | 320 | 5,000 |
2008/02/13 | 310 | 310 | 310 | 310 | 6,000 |
2008/02/12 | 315 | 318 | 310 | 310 | 7,000 |
2008/02/08 | 324 | 324 | 320 | 320 | 7,000 |
2008/02/04 | 340 | 345 | 340 | 345 | 3,000 |
2008/02/01 | 338 | 339 | 338 | 339 | 3,000 |
2008/01/31 | 330 | 330 | 325 | 330 | 10,000 |
2008/01/28 | 344 | 344 | 340 | 340 | 6,000 |
2008/01/25 | 332 | 345 | 327 | 345 | 8,000 |
2008/01/24 | 324 | 339 | 320 | 322 | 11,000 |
2008/01/23 | 320 | 339 | 320 | 339 | 3,000 |
2008/01/22 | 348 | 348 | 348 | 348 | 1,000 |
2008/01/21 | 350 | 350 | 350 | 350 | 3,000 |
2008/01/18 | 300 | 355 | 300 | 355 | 4,000 |
2008/01/17 | 340 | 340 | 340 | 340 | 1,000 |
2008/01/16 | 313 | 320 | 313 | 320 | 4,000 |
2008/01/15 | 350 | 350 | 335 | 340 | 3,000 |
2008/01/11 | 355 | 355 | 340 | 340 | 3,000 |
2008/01/10 | 355 | 355 | 350 | 350 | 3,000 |
2008/01/09 | 345 | 355 | 342 | 355 | 3,000 |