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 |
---|---|---|---|---|---|
2012/12/28 | 329 | 359 | 326 | 359 | 28,000 |
2012/12/27 | 318 | 336 | 317 | 329 | 30,000 |
2012/12/26 | 313 | 318 | 309 | 313 | 34,000 |
2012/12/25 | 312 | 315 | 311 | 312 | 24,000 |
2012/12/21 | 312 | 315 | 309 | 312 | 20,000 |
2012/12/20 | 314 | 314 | 309 | 312 | 13,000 |
2012/12/19 | 313 | 314 | 308 | 314 | 16,000 |
2012/12/18 | 310 | 310 | 307 | 310 | 12,000 |
2012/12/17 | 315 | 317 | 309 | 312 | 19,000 |
2012/12/14 | 317 | 317 | 306 | 313 | 29,000 |
2012/12/13 | 315 | 318 | 309 | 318 | 20,000 |
2012/12/12 | 308 | 315 | 308 | 315 | 9,000 |
2012/12/11 | 308 | 311 | 307 | 311 | 8,000 |
2012/12/10 | 311 | 314 | 306 | 314 | 26,000 |
2012/12/07 | 313 | 313 | 307 | 311 | 11,000 |
2012/12/06 | 311 | 313 | 311 | 313 | 2,000 |
2012/12/05 | 312 | 313 | 311 | 313 | 5,000 |
2012/12/04 | 313 | 314 | 313 | 314 | 7,000 |
2012/12/03 | 315 | 315 | 305 | 313 | 5,000 |
2012/11/30 | 310 | 313 | 305 | 313 | 11,000 |
2012/11/29 | 303 | 308 | 303 | 308 | 5,000 |
2012/11/27 | 306 | 312 | 304 | 311 | 9,000 |
2012/11/26 | 309 | 314 | 309 | 314 | 10,000 |
2012/11/22 | 309 | 309 | 309 | 309 | 1,000 |
2012/11/21 | 308 | 309 | 302 | 302 | 9,000 |
2012/11/20 | 305 | 310 | 301 | 310 | 21,000 |
2012/11/19 | 300 | 300 | 300 | 300 | 3,000 |
2012/11/16 | 291 | 300 | 287 | 300 | 40,000 |
2012/11/15 | 288 | 296 | 288 | 295 | 12,000 |
2012/11/14 | 288 | 291 | 278 | 291 | 22,000 |
2012/11/13 | 281 | 291 | 273 | 288 | 25,000 |
2012/11/12 | 297 | 297 | 281 | 289 | 22,000 |
2012/11/09 | 308 | 324 | 277 | 300 | 54,000 |
2012/11/08 | 313 | 316 | 312 | 316 | 15,000 |
2012/11/07 | 325 | 325 | 320 | 320 | 2,000 |
2012/11/06 | 326 | 330 | 320 | 326 | 23,000 |
2012/11/05 | 320 | 325 | 320 | 325 | 5,000 |
2012/11/02 | 315 | 319 | 314 | 319 | 13,000 |
2012/11/01 | 310 | 315 | 310 | 314 | 7,000 |
2012/10/31 | 295 | 309 | 295 | 309 | 15,000 |
2012/10/30 | 308 | 308 | 299 | 303 | 14,000 |
2012/10/29 | 308 | 308 | 307 | 308 | 5,000 |
2012/10/26 | 307 | 308 | 305 | 308 | 9,000 |
2012/10/25 | 306 | 307 | 305 | 307 | 8,000 |
2012/10/24 | 303 | 305 | 303 | 305 | 2,000 |
2012/10/23 | 310 | 310 | 309 | 309 | 2,000 |
2012/10/22 | 308 | 309 | 302 | 309 | 7,000 |
2012/10/19 | 309 | 310 | 305 | 310 | 15,000 |
2012/10/18 | 310 | 318 | 310 | 310 | 18,000 |
2012/10/17 | 324 | 324 | 315 | 315 | 11,000 |
2012/10/16 | 320 | 324 | 320 | 324 | 3,000 |
2012/10/15 | 321 | 321 | 315 | 321 | 12,000 |
2012/10/12 | 296 | 325 | 296 | 314 | 26,000 |
2012/10/11 | 296 | 296 | 296 | 296 | 1,000 |
2012/10/10 | 288 | 296 | 281 | 293 | 18,000 |
2012/10/09 | 305 | 305 | 286 | 294 | 22,000 |
2012/10/05 | 296 | 308 | 296 | 305 | 5,000 |
2012/10/04 | 304 | 309 | 280 | 308 | 38,000 |
2012/10/03 | 315 | 315 | 313 | 314 | 7,000 |
2012/10/02 | 320 | 335 | 320 | 326 | 16,000 |
2012/10/01 | 321 | 336 | 320 | 326 | 47,000 |
2012/09/28 | 307 | 313 | 304 | 313 | 33,000 |
2012/09/27 | 306 | 311 | 304 | 304 | 22,000 |
2012/09/26 | 287 | 298 | 286 | 298 | 41,000 |
2012/09/25 | 284 | 290 | 280 | 287 | 39,000 |
2012/09/24 | 270 | 280 | 270 | 280 | 13,000 |
2012/09/21 | 257 | 270 | 255 | 270 | 10,000 |
2012/09/20 | 265 | 265 | 265 | 265 | 3,000 |
2012/09/19 | 267 | 269 | 265 | 269 | 12,000 |
2012/09/18 | 265 | 267 | 262 | 265 | 7,000 |
2012/09/14 | 272 | 272 | 257 | 265 | 100,000 |
2012/09/13 | 286 | 286 | 271 | 271 | 6,000 |
2012/09/12 | 293 | 293 | 284 | 287 | 40,000 |
2012/09/11 | 279 | 293 | 275 | 290 | 65,000 |
2012/09/10 | 256 | 266 | 256 | 266 | 23,000 |
2012/09/07 | 248 | 257 | 248 | 255 | 8,000 |
2012/09/06 | 238 | 248 | 238 | 248 | 18,000 |
2012/09/05 | 240 | 243 | 239 | 243 | 10,000 |
2012/09/04 | 241 | 241 | 236 | 240 | 7,000 |
2012/09/03 | 238 | 241 | 236 | 241 | 10,000 |
2012/08/31 | 241 | 242 | 238 | 242 | 10,000 |
2012/08/30 | 243 | 243 | 239 | 239 | 4,000 |
2012/08/29 | 244 | 245 | 238 | 243 | 25,000 |
2012/08/28 | 241 | 241 | 241 | 241 | 7,000 |
2012/08/27 | 244 | 248 | 241 | 241 | 23,000 |
2012/08/24 | 243 | 243 | 236 | 241 | 18,000 |
2012/08/23 | 236 | 244 | 236 | 244 | 12,000 |
2012/08/22 | 245 | 245 | 234 | 234 | 26,000 |
2012/08/20 | 244 | 244 | 239 | 242 | 10,000 |
2012/08/17 | 242 | 244 | 242 | 244 | 25,000 |
2012/08/16 | 225 | 235 | 225 | 235 | 7,000 |
2012/08/15 | 234 | 234 | 233 | 233 | 2,000 |
2012/08/14 | 238 | 238 | 235 | 235 | 15,000 |
2012/08/13 | 239 | 252 | 233 | 238 | 79,000 |
2012/08/10 | 200 | 235 | 200 | 232 | 41,000 |
2012/08/08 | 198 | 198 | 198 | 198 | 3,000 |
2012/08/07 | 200 | 200 | 197 | 198 | 20,000 |
2012/08/06 | 204 | 205 | 204 | 205 | 7,000 |
2012/08/02 | 199 | 200 | 199 | 200 | 7,000 |
2012/08/01 | 197 | 197 | 195 | 195 | 6,000 |
2012/07/31 | 194 | 199 | 193 | 199 | 12,000 |
2012/07/30 | 201 | 201 | 199 | 199 | 4,000 |
2012/07/27 | 199 | 200 | 199 | 200 | 5,000 |
2012/07/26 | 197 | 197 | 197 | 197 | 1,000 |
2012/07/25 | 198 | 199 | 192 | 199 | 23,000 |
2012/07/24 | 199 | 199 | 191 | 198 | 27,000 |
2012/07/23 | 205 | 205 | 197 | 197 | 11,000 |
2012/07/20 | 206 | 206 | 206 | 206 | 5,000 |
2012/07/19 | 203 | 203 | 199 | 199 | 6,000 |
2012/07/18 | 200 | 200 | 199 | 200 | 18,000 |
2012/07/17 | 207 | 211 | 203 | 203 | 14,000 |
2012/07/13 | 207 | 212 | 204 | 211 | 44,000 |
2012/07/12 | 216 | 216 | 204 | 212 | 14,000 |
2012/07/11 | 215 | 215 | 210 | 213 | 13,000 |
2012/07/10 | 215 | 215 | 212 | 213 | 12,000 |
2012/07/09 | 215 | 215 | 212 | 212 | 9,000 |
2012/07/06 | 218 | 218 | 216 | 218 | 21,000 |
2012/07/05 | 229 | 229 | 214 | 221 | 36,000 |
2012/07/04 | 232 | 234 | 228 | 229 | 18,000 |
2012/07/03 | 222 | 235 | 222 | 229 | 24,000 |
2012/07/02 | 225 | 233 | 220 | 228 | 54,000 |
2012/06/29 | 215 | 226 | 204 | 223 | 86,000 |
2012/06/28 | 213 | 215 | 211 | 213 | 11,000 |
2012/06/27 | 210 | 211 | 210 | 210 | 12,000 |
2012/06/26 | 215 | 217 | 206 | 206 | 49,000 |
2012/06/25 | 224 | 224 | 214 | 217 | 45,000 |
2012/06/22 | 225 | 225 | 211 | 219 | 54,000 |
2012/06/21 | 214 | 227 | 214 | 227 | 51,000 |
2012/06/20 | 212 | 214 | 210 | 214 | 9,000 |
2012/06/19 | 215 | 215 | 210 | 212 | 12,000 |
2012/06/18 | 218 | 218 | 213 | 217 | 34,000 |
2012/06/15 | 218 | 218 | 218 | 218 | 3,000 |
2012/06/14 | 212 | 214 | 209 | 214 | 4,000 |
2012/06/13 | 212 | 214 | 208 | 214 | 18,000 |
2012/06/12 | 211 | 215 | 210 | 210 | 19,000 |
2012/06/11 | 213 | 219 | 208 | 219 | 42,000 |
2012/06/08 | 215 | 215 | 202 | 205 | 23,000 |
2012/06/07 | 214 | 214 | 209 | 212 | 47,000 |
2012/06/06 | 198 | 207 | 198 | 207 | 34,000 |
2012/06/05 | 192 | 200 | 189 | 197 | 28,000 |
2012/06/04 | 188 | 199 | 184 | 192 | 83,000 |
2012/06/01 | 201 | 201 | 189 | 193 | 156,000 |
2012/05/31 | 189 | 206 | 186 | 205 | 555,000 |
2012/05/30 | 226 | 227 | 216 | 217 | 131,000 |
2012/05/29 | 217 | 225 | 200 | 223 | 108,000 |
2012/05/28 | 236 | 236 | 210 | 219 | 67,000 |
2012/05/25 | 253 | 253 | 226 | 228 | 99,000 |
2012/05/24 | 251 | 255 | 249 | 253 | 18,000 |
2012/05/23 | 254 | 254 | 247 | 253 | 27,000 |
2012/05/22 | 258 | 258 | 251 | 254 | 39,000 |
2012/05/21 | 255 | 258 | 246 | 252 | 34,000 |
2012/05/18 | 270 | 270 | 251 | 253 | 74,000 |
2012/05/17 | 323 | 323 | 243 | 271 | 363,000 |
2012/05/16 | 326 | 326 | 318 | 323 | 21,000 |
2012/05/15 | 323 | 333 | 323 | 327 | 106,000 |
2012/05/14 | 403 | 403 | 403 | 403 | 1,000 |
2012/05/11 | 484 | 484 | 470 | 483 | 29,000 |
2012/05/10 | 474 | 490 | 471 | 490 | 16,000 |
2012/05/09 | 467 | 482 | 467 | 482 | 10,000 |
2012/05/08 | 470 | 483 | 462 | 483 | 17,000 |
2012/05/07 | 475 | 478 | 465 | 478 | 24,000 |
2012/05/02 | 481 | 492 | 473 | 489 | 25,000 |
2012/05/01 | 480 | 489 | 473 | 489 | 12,000 |
2012/04/27 | 483 | 492 | 476 | 492 | 7,000 |
2012/04/25 | 493 | 493 | 481 | 489 | 8,000 |
2012/04/24 | 493 | 493 | 493 | 493 | 1,000 |
2012/04/23 | 487 | 487 | 485 | 485 | 5,000 |
2012/04/20 | 485 | 485 | 479 | 485 | 7,000 |
2012/04/19 | 486 | 486 | 486 | 486 | 2,000 |
2012/04/18 | 481 | 486 | 481 | 486 | 8,000 |
2012/04/17 | 474 | 482 | 465 | 482 | 19,000 |
2012/04/16 | 476 | 478 | 476 | 477 | 5,000 |
2012/04/13 | 494 | 496 | 482 | 482 | 10,000 |
2012/04/12 | 485 | 486 | 478 | 486 | 19,000 |
2012/04/11 | 477 | 483 | 473 | 483 | 9,000 |
2012/04/10 | 487 | 496 | 480 | 489 | 21,000 |
2012/04/09 | 490 | 490 | 489 | 489 | 6,000 |
2012/04/06 | 494 | 502 | 494 | 500 | 6,000 |
2012/04/05 | 497 | 504 | 490 | 504 | 16,000 |
2012/04/04 | 511 | 511 | 505 | 505 | 5,000 |
2012/04/03 | 521 | 521 | 521 | 521 | 3,000 |
2012/04/02 | 523 | 528 | 506 | 528 | 25,000 |
2012/03/30 | 513 | 523 | 513 | 523 | 3,000 |
2012/03/29 | 511 | 516 | 511 | 516 | 3,000 |
2012/03/28 | 507 | 511 | 504 | 511 | 5,000 |
2012/03/27 | 522 | 522 | 507 | 520 | 20,000 |
2012/03/26 | 527 | 532 | 517 | 524 | 23,000 |
2012/03/23 | 525 | 525 | 517 | 523 | 19,000 |
2012/03/22 | 522 | 527 | 502 | 527 | 28,000 |
2012/03/21 | 523 | 523 | 513 | 515 | 19,000 |
2012/03/19 | 506 | 540 | 506 | 524 | 50,000 |
2012/03/16 | 490 | 505 | 490 | 494 | 29,000 |
2012/03/15 | 501 | 510 | 488 | 488 | 31,000 |
2012/03/14 | 510 | 527 | 493 | 493 | 85,000 |
2012/03/13 | 459 | 510 | 459 | 510 | 172,000 |
2012/03/12 | 455 | 484 | 455 | 461 | 51,000 |
2012/03/09 | 438 | 449 | 438 | 447 | 7,000 |
2012/03/08 | 443 | 443 | 438 | 438 | 5,000 |
2012/03/07 | 428 | 443 | 428 | 443 | 8,000 |
2012/03/06 | 435 | 450 | 435 | 442 | 18,000 |
2012/03/05 | 435 | 443 | 435 | 443 | 11,000 |
2012/03/02 | 438 | 438 | 435 | 435 | 6,000 |
2012/03/01 | 457 | 457 | 439 | 439 | 14,000 |
2012/02/29 | 460 | 460 | 447 | 457 | 15,000 |
2012/02/28 | 434 | 449 | 434 | 449 | 15,000 |
2012/02/27 | 435 | 443 | 434 | 443 | 8,000 |
2012/02/24 | 435 | 436 | 428 | 436 | 13,000 |
2012/02/23 | 424 | 430 | 424 | 430 | 8,000 |
2012/02/22 | 415 | 420 | 414 | 419 | 11,000 |
2012/02/21 | 405 | 415 | 400 | 410 | 21,000 |
2012/02/20 | 409 | 415 | 402 | 406 | 17,000 |
2012/02/17 | 408 | 418 | 408 | 418 | 6,000 |
2012/02/16 | 420 | 420 | 404 | 407 | 23,000 |
2012/02/15 | 420 | 420 | 415 | 420 | 10,000 |
2012/02/14 | 423 | 423 | 420 | 420 | 10,000 |
2012/02/13 | 447 | 447 | 422 | 422 | 8,000 |
2012/02/10 | 440 | 449 | 401 | 449 | 57,000 |
2012/02/09 | 446 | 458 | 440 | 440 | 7,000 |
2012/02/08 | 452 | 462 | 440 | 462 | 48,000 |
2012/02/07 | 415 | 465 | 415 | 436 | 70,000 |
2012/02/06 | 417 | 417 | 408 | 408 | 8,000 |
2012/02/03 | 401 | 410 | 397 | 410 | 29,000 |
2012/02/02 | 415 | 415 | 410 | 410 | 17,000 |
2012/02/01 | 409 | 409 | 409 | 409 | 9,000 |
2012/01/31 | 387 | 409 | 385 | 409 | 26,000 |
2012/01/30 | 371 | 380 | 365 | 380 | 10,000 |
2012/01/27 | 381 | 382 | 372 | 372 | 22,000 |
2012/01/26 | 408 | 408 | 371 | 380 | 50,000 |
2012/01/25 | 378 | 393 | 378 | 393 | 34,000 |
2012/01/24 | 375 | 375 | 373 | 374 | 8,000 |
2012/01/23 | 373 | 373 | 371 | 373 | 9,000 |
2012/01/20 | 375 | 375 | 367 | 374 | 15,000 |
2012/01/19 | 371 | 372 | 371 | 372 | 7,000 |
2012/01/18 | 375 | 375 | 366 | 370 | 12,000 |
2012/01/17 | 371 | 376 | 368 | 376 | 4,000 |
2012/01/16 | 371 | 371 | 371 | 371 | 1,000 |
2012/01/13 | 379 | 379 | 379 | 379 | 2,000 |
2012/01/12 | 379 | 379 | 379 | 379 | 2,000 |
2012/01/11 | 381 | 383 | 379 | 379 | 6,000 |
2012/01/10 | 378 | 383 | 375 | 383 | 7,000 |
2012/01/06 | 362 | 370 | 360 | 370 | 20,000 |
2012/01/05 | 357 | 363 | 353 | 363 | 5,000 |
2012/01/04 | 367 | 367 | 364 | 364 | 6,000 |