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 |
|---|---|---|---|---|---|
| 2009/12/30 | 126 | 126 | 126 | 126 | 5,000 |
| 2009/12/29 | 122 | 122 | 121 | 121 | 3,000 |
| 2009/12/28 | 122 | 122 | 118 | 122 | 4,000 |
| 2009/12/25 | 122 | 122 | 119 | 121 | 15,000 |
| 2009/12/24 | 121 | 128 | 120 | 122 | 20,000 |
| 2009/12/22 | 121 | 121 | 120 | 121 | 6,000 |
| 2009/12/21 | 117 | 119 | 117 | 119 | 9,000 |
| 2009/12/18 | 117 | 118 | 117 | 118 | 4,000 |
| 2009/12/17 | 123 | 123 | 119 | 122 | 18,000 |
| 2009/12/16 | 132 | 132 | 123 | 123 | 31,000 |
| 2009/12/15 | 130 | 144 | 130 | 144 | 11,000 |
| 2009/12/07 | 126 | 134 | 122 | 134 | 9,000 |
| 2009/12/03 | 135 | 135 | 135 | 135 | 2,000 |
| 2009/11/25 | 133 | 133 | 133 | 133 | 3,000 |
| 2009/11/24 | 130 | 133 | 129 | 133 | 5,000 |
| 2009/11/19 | 130 | 130 | 129 | 130 | 5,000 |
| 2009/11/17 | 133 | 137 | 133 | 137 | 2,000 |
| 2009/11/16 | 133 | 140 | 133 | 140 | 3,000 |
| 2009/11/13 | 137 | 139 | 137 | 137 | 6,000 |
| 2009/11/12 | 137 | 137 | 137 | 137 | 1,000 |
| 2009/11/11 | 137 | 137 | 137 | 137 | 4,000 |
| 2009/11/10 | 135 | 138 | 132 | 138 | 16,000 |
| 2009/11/09 | 147 | 147 | 133 | 144 | 34,000 |
| 2009/11/05 | 151 | 154 | 150 | 154 | 7,000 |
| 2009/11/04 | 152 | 154 | 152 | 154 | 2,000 |
| 2009/11/02 | 154 | 154 | 154 | 154 | 2,000 |
| 2009/10/30 | 160 | 160 | 159 | 159 | 20,000 |
| 2009/10/29 | 156 | 160 | 156 | 160 | 2,000 |
| 2009/10/28 | 156 | 156 | 156 | 156 | 1,000 |
| 2009/10/26 | 157 | 157 | 157 | 157 | 1,000 |
| 2009/10/23 | 160 | 160 | 155 | 155 | 3,000 |
| 2009/10/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/10/16 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/10/13 | 157 | 160 | 157 | 158 | 11,000 |
| 2009/10/09 | 166 | 166 | 166 | 166 | 13,000 |
| 2009/10/08 | 152 | 161 | 152 | 161 | 17,000 |
| 2009/10/07 | 154 | 161 | 154 | 161 | 27,000 |
| 2009/10/06 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/10/05 | 160 | 160 | 160 | 160 | 11,000 |
| 2009/09/29 | 160 | 160 | 160 | 160 | 3,000 |
| 2009/09/25 | 166 | 166 | 163 | 163 | 4,000 |
| 2009/09/24 | 161 | 163 | 160 | 163 | 10,000 |
| 2009/09/18 | 162 | 163 | 162 | 163 | 2,000 |
| 2009/09/17 | 166 | 166 | 163 | 163 | 7,000 |
| 2009/09/14 | 166 | 166 | 166 | 166 | 3,000 |
| 2009/09/09 | 166 | 166 | 165 | 165 | 4,000 |
| 2009/09/07 | 167 | 169 | 164 | 169 | 9,000 |
| 2009/09/02 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/08/28 | 170 | 170 | 170 | 170 | 9,000 |
| 2009/08/27 | 168 | 169 | 167 | 169 | 6,000 |
| 2009/08/26 | 167 | 167 | 167 | 167 | 4,000 |
| 2009/08/25 | 169 | 169 | 167 | 167 | 8,000 |
| 2009/08/24 | 168 | 168 | 168 | 168 | 3,000 |
| 2009/08/21 | 166 | 168 | 165 | 168 | 5,000 |
| 2009/08/20 | 168 | 168 | 168 | 168 | 2,000 |
| 2009/08/19 | 171 | 171 | 168 | 168 | 7,000 |
| 2009/08/18 | 166 | 170 | 166 | 170 | 2,000 |
| 2009/08/17 | 171 | 171 | 169 | 169 | 5,000 |
| 2009/08/14 | 171 | 173 | 170 | 173 | 9,000 |
| 2009/08/13 | 171 | 175 | 171 | 174 | 30,000 |
| 2009/08/12 | 166 | 171 | 166 | 171 | 32,000 |
| 2009/08/11 | 171 | 171 | 162 | 166 | 141,000 |
| 2009/08/10 | 173 | 174 | 168 | 170 | 52,000 |
| 2009/08/07 | 176 | 177 | 172 | 174 | 24,000 |
| 2009/08/06 | 175 | 182 | 173 | 182 | 122,000 |
| 2009/08/05 | 174 | 175 | 174 | 175 | 6,000 |
| 2009/08/04 | 179 | 179 | 175 | 176 | 27,000 |
| 2009/08/03 | 180 | 180 | 175 | 178 | 25,000 |
| 2009/07/31 | 188 | 188 | 181 | 181 | 38,000 |
| 2009/07/29 | 191 | 191 | 191 | 191 | 6,000 |
| 2009/07/28 | 192 | 194 | 186 | 189 | 14,000 |
| 2009/07/27 | 191 | 193 | 190 | 190 | 14,000 |
| 2009/07/24 | 194 | 194 | 188 | 191 | 16,000 |
| 2009/07/23 | 194 | 194 | 194 | 194 | 2,000 |
| 2009/07/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/07/17 | 191 | 193 | 191 | 193 | 4,000 |
| 2009/07/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/07/15 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/07/14 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/07/13 | 194 | 194 | 185 | 194 | 15,000 |
| 2009/07/10 | 200 | 200 | 195 | 195 | 6,000 |
| 2009/07/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/07/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/07/03 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/07/02 | 202 | 202 | 202 | 202 | 5,000 |
| 2009/07/01 | 199 | 203 | 199 | 202 | 13,000 |
| 2009/06/30 | 196 | 199 | 196 | 199 | 3,000 |
| 2009/06/29 | 197 | 197 | 197 | 197 | 2,000 |
| 2009/06/26 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/06/25 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/06/23 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/06/22 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/06/17 | 192 | 197 | 192 | 197 | 6,000 |
| 2009/06/16 | 204 | 204 | 194 | 197 | 19,000 |
| 2009/06/15 | 204 | 204 | 200 | 202 | 6,000 |
| 2009/06/11 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/06/10 | 209 | 214 | 209 | 214 | 6,000 |
| 2009/06/08 | 194 | 201 | 194 | 199 | 4,000 |
| 2009/06/05 | 193 | 193 | 193 | 193 | 3,000 |
| 2009/06/04 | 196 | 197 | 196 | 197 | 3,000 |
| 2009/06/02 | 205 | 205 | 201 | 201 | 4,000 |
| 2009/06/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/29 | 205 | 205 | 205 | 205 | 7,000 |
| 2009/05/25 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/05/22 | 207 | 207 | 207 | 207 | 3,000 |
| 2009/05/20 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/05/19 | 207 | 207 | 199 | 199 | 2,000 |
| 2009/05/14 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/05/13 | 210 | 210 | 210 | 210 | 4,000 |
| 2009/05/12 | 210 | 220 | 210 | 220 | 6,000 |
| 2009/05/11 | 209 | 219 | 209 | 219 | 16,000 |
| 2009/04/30 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/04/24 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/04/23 | 201 | 209 | 201 | 209 | 5,000 |
| 2009/04/22 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/04/21 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/04/17 | 208 | 209 | 198 | 209 | 4,000 |
| 2009/04/16 | 190 | 208 | 190 | 208 | 6,000 |
| 2009/04/13 | 190 | 190 | 190 | 190 | 13,000 |
| 2009/04/07 | 180 | 190 | 180 | 190 | 4,000 |
| 2009/04/02 | 184 | 190 | 184 | 190 | 12,000 |
| 2009/04/01 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/03/25 | 200 | 200 | 192 | 192 | 3,000 |
| 2009/03/24 | 200 | 200 | 195 | 200 | 3,000 |
| 2009/03/23 | 190 | 197 | 190 | 197 | 2,000 |
| 2009/03/19 | 191 | 198 | 191 | 198 | 2,000 |
| 2009/03/06 | 201 | 201 | 195 | 200 | 8,000 |
| 2009/03/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/02 | 215 | 215 | 215 | 215 | 6,000 |
| 2009/02/25 | 222 | 222 | 216 | 220 | 4,000 |
| 2009/02/24 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/02/19 | 219 | 228 | 219 | 228 | 2,000 |
| 2009/02/17 | 220 | 228 | 215 | 228 | 7,000 |
| 2009/02/16 | 210 | 228 | 207 | 228 | 18,000 |
| 2009/02/05 | 230 | 245 | 230 | 245 | 2,000 |
| 2009/02/04 | 230 | 245 | 230 | 245 | 7,000 |
| 2009/02/02 | 228 | 232 | 228 | 232 | 5,000 |
| 2009/01/30 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/01/23 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/01/22 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/01/19 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/01/15 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/01/14 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/01/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/01/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/01/06 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/01/05 | 265 | 265 | 265 | 265 | 1,000 |