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 |
---|---|---|---|---|---|
2014/12/30 | 930 | 937 | 923 | 926 | 14,000 |
2014/12/29 | 927 | 943 | 927 | 932 | 19,000 |
2014/12/26 | 923 | 935 | 923 | 927 | 18,100 |
2014/12/25 | 933 | 933 | 923 | 925 | 9,600 |
2014/12/24 | 915 | 948 | 912 | 933 | 36,700 |
2014/12/22 | 925 | 928 | 915 | 915 | 13,900 |
2014/12/19 | 927 | 936 | 906 | 910 | 30,700 |
2014/12/18 | 937 | 937 | 920 | 925 | 15,500 |
2014/12/17 | 900 | 917 | 900 | 907 | 18,900 |
2014/12/16 | 931 | 933 | 903 | 912 | 26,900 |
2014/12/15 | 931 | 947 | 921 | 944 | 14,000 |
2014/12/12 | 938 | 938 | 913 | 932 | 22,500 |
2014/12/11 | 921 | 940 | 920 | 938 | 14,200 |
2014/12/10 | 920 | 933 | 916 | 933 | 18,500 |
2014/12/09 | 945 | 945 | 925 | 932 | 30,200 |
2014/12/08 | 970 | 970 | 947 | 949 | 17,600 |
2014/12/05 | 940 | 955 | 940 | 955 | 21,500 |
2014/12/04 | 980 | 980 | 938 | 949 | 45,400 |
2014/12/03 | 998 | 998 | 958 | 960 | 47,700 |
2014/12/02 | 1,011 | 1,011 | 982 | 998 | 37,700 |
2014/12/01 | 997 | 1,015 | 997 | 1,006 | 21,300 |
2014/11/28 | 993 | 1,007 | 985 | 992 | 25,200 |
2014/11/27 | 975 | 991 | 970 | 982 | 13,400 |
2014/11/26 | 974 | 985 | 970 | 974 | 11,400 |
2014/11/25 | 984 | 991 | 973 | 973 | 9,500 |
2014/11/21 | 992 | 992 | 975 | 984 | 7,400 |
2014/11/20 | 987 | 991 | 981 | 990 | 17,100 |
2014/11/19 | 990 | 990 | 971 | 979 | 5,800 |
2014/11/18 | 960 | 980 | 960 | 979 | 9,400 |
2014/11/17 | 977 | 979 | 960 | 960 | 15,400 |
2014/11/14 | 984 | 989 | 959 | 973 | 23,900 |
2014/11/13 | 999 | 999 | 963 | 983 | 12,000 |
2014/11/12 | 989 | 1,009 | 977 | 999 | 59,400 |
2014/11/11 | 984 | 990 | 951 | 963 | 46,600 |
2014/11/10 | 964 | 985 | 963 | 969 | 13,600 |
2014/11/07 | 987 | 990 | 957 | 979 | 18,800 |
2014/11/06 | 1,000 | 1,000 | 968 | 975 | 13,700 |
2014/11/05 | 979 | 994 | 958 | 994 | 22,300 |
2014/11/04 | 955 | 979 | 944 | 966 | 27,100 |
2014/10/31 | 927 | 945 | 925 | 937 | 34,600 |
2014/10/30 | 935 | 943 | 916 | 927 | 8,700 |
2014/10/29 | 934 | 948 | 918 | 931 | 9,100 |
2014/10/28 | 915 | 936 | 915 | 921 | 5,600 |
2014/10/27 | 921 | 936 | 913 | 927 | 13,000 |
2014/10/24 | 956 | 978 | 920 | 927 | 18,800 |
2014/10/23 | 950 | 950 | 931 | 950 | 9,600 |
2014/10/22 | 959 | 970 | 952 | 956 | 10,100 |
2014/10/21 | 981 | 981 | 955 | 959 | 11,700 |
2014/10/20 | 959 | 970 | 949 | 970 | 20,700 |
2014/10/17 | 959 | 974 | 921 | 930 | 19,200 |
2014/10/16 | 959 | 959 | 920 | 947 | 19,700 |
2014/10/15 | 910 | 963 | 910 | 963 | 12,500 |
2014/10/14 | 920 | 948 | 900 | 906 | 15,800 |
2014/10/10 | 915 | 958 | 900 | 935 | 45,400 |
2014/10/09 | 972 | 990 | 945 | 950 | 36,100 |
2014/10/08 | 965 | 977 | 959 | 975 | 31,300 |
2014/10/07 | 1,020 | 1,028 | 1,000 | 1,000 | 11,100 |
2014/10/06 | 1,037 | 1,037 | 1,007 | 1,017 | 17,300 |
2014/10/03 | 970 | 1,025 | 970 | 1,017 | 38,000 |
2014/10/02 | 1,001 | 1,020 | 972 | 972 | 29,700 |
2014/10/01 | 1,073 | 1,081 | 1,012 | 1,027 | 21,100 |
2014/09/30 | 1,119 | 1,119 | 1,068 | 1,070 | 23,900 |
2014/09/29 | 1,110 | 1,121 | 1,070 | 1,101 | 13,800 |
2014/09/26 | 1,049 | 1,094 | 1,049 | 1,088 | 23,000 |
2014/09/25 | 1,061 | 1,091 | 1,060 | 1,061 | 22,500 |
2014/09/24 | 1,100 | 1,100 | 1,075 | 1,091 | 24,100 |
2014/09/22 | 1,065 | 1,144 | 1,065 | 1,087 | 30,400 |
2014/09/19 | 1,070 | 1,080 | 1,065 | 1,070 | 9,800 |
2014/09/18 | 1,088 | 1,088 | 1,058 | 1,060 | 11,200 |
2014/09/17 | 1,090 | 1,100 | 1,036 | 1,088 | 30,400 |
2014/09/16 | 1,063 | 1,104 | 1,025 | 1,104 | 28,800 |
2014/09/12 | 1,102 | 1,115 | 1,070 | 1,090 | 20,500 |
2014/09/11 | 1,070 | 1,110 | 1,070 | 1,102 | 33,400 |
2014/09/10 | 1,090 | 1,090 | 1,055 | 1,061 | 23,400 |
2014/09/09 | 1,080 | 1,090 | 1,074 | 1,081 | 18,600 |
2014/09/08 | 1,108 | 1,115 | 1,071 | 1,078 | 30,400 |
2014/09/05 | 1,072 | 1,126 | 1,051 | 1,108 | 47,300 |
2014/09/04 | 1,138 | 1,140 | 1,052 | 1,052 | 50,500 |
2014/09/03 | 1,135 | 1,139 | 1,082 | 1,123 | 81,200 |
2014/09/02 | 1,070 | 1,152 | 1,063 | 1,099 | 155,600 |
2014/09/01 | 1,020 | 1,066 | 1,020 | 1,063 | 87,000 |
2014/08/29 | 1,029 | 1,040 | 1,010 | 1,021 | 55,100 |
2014/08/28 | 1,002 | 1,029 | 1,000 | 1,009 | 52,900 |
2014/08/27 | 981 | 1,017 | 980 | 1,009 | 90,700 |
2014/08/26 | 953 | 1,000 | 948 | 992 | 117,900 |
2014/08/25 | 932 | 955 | 932 | 952 | 19,800 |
2014/08/22 | 940 | 954 | 930 | 952 | 27,700 |
2014/08/21 | 944 | 945 | 928 | 940 | 9,800 |
2014/08/20 | 930 | 941 | 927 | 940 | 45,200 |
2014/08/19 | 935 | 935 | 925 | 927 | 15,900 |
2014/08/18 | 929 | 935 | 927 | 935 | 21,100 |
2014/08/15 | 928 | 929 | 920 | 929 | 12,800 |
2014/08/14 | 910 | 928 | 902 | 925 | 25,700 |
2014/08/13 | 897 | 920 | 889 | 909 | 32,100 |
2014/08/12 | 850 | 896 | 850 | 895 | 65,500 |
2014/08/11 | 913 | 913 | 815 | 858 | 204,000 |
2014/08/08 | 970 | 970 | 933 | 958 | 50,200 |
2014/08/07 | 948 | 976 | 947 | 973 | 22,600 |
2014/08/06 | 959 | 963 | 951 | 954 | 23,600 |
2014/08/05 | 984 | 984 | 960 | 974 | 25,400 |
2014/08/04 | 980 | 980 | 968 | 977 | 18,100 |
2014/08/01 | 950 | 979 | 950 | 965 | 24,800 |
2014/07/31 | 990 | 991 | 972 | 972 | 44,700 |
2014/07/30 | 985 | 990 | 961 | 984 | 59,800 |
2014/07/29 | 976 | 985 | 975 | 985 | 20,800 |
2014/07/28 | 985 | 985 | 973 | 977 | 18,900 |
2014/07/25 | 977 | 987 | 972 | 985 | 17,900 |
2014/07/24 | 970 | 978 | 969 | 971 | 16,000 |
2014/07/23 | 995 | 995 | 971 | 971 | 36,200 |
2014/07/22 | 983 | 1,000 | 980 | 995 | 100,100 |
2014/07/18 | 948 | 965 | 945 | 961 | 15,600 |
2014/07/17 | 955 | 956 | 945 | 955 | 40,200 |
2014/07/16 | 964 | 964 | 951 | 954 | 22,700 |
2014/07/15 | 978 | 978 | 959 | 964 | 13,000 |
2014/07/14 | 971 | 978 | 963 | 972 | 19,900 |
2014/07/11 | 947 | 980 | 942 | 971 | 32,400 |
2014/07/10 | 977 | 984 | 962 | 962 | 46,500 |
2014/07/09 | 983 | 1,000 | 980 | 992 | 44,700 |
2014/07/08 | 983 | 1,005 | 981 | 998 | 41,300 |
2014/07/07 | 986 | 1,006 | 981 | 1,000 | 55,900 |
2014/07/04 | 989 | 998 | 976 | 990 | 71,700 |
2014/07/03 | 977 | 989 | 970 | 975 | 50,000 |
2014/07/02 | 994 | 994 | 970 | 977 | 47,300 |
2014/07/01 | 961 | 990 | 961 | 984 | 55,900 |
2014/06/30 | 964 | 983 | 950 | 978 | 52,700 |
2014/06/27 | 943 | 964 | 920 | 952 | 62,200 |
2014/06/26 | 958 | 964 | 940 | 946 | 38,200 |
2014/06/25 | 961 | 970 | 950 | 954 | 69,100 |
2014/06/24 | 965 | 980 | 960 | 963 | 53,300 |
2014/06/23 | 981 | 996 | 976 | 976 | 64,200 |
2014/06/20 | 965 | 970 | 951 | 961 | 56,600 |
2014/06/19 | 981 | 995 | 967 | 971 | 77,300 |
2014/06/18 | 998 | 1,000 | 973 | 990 | 52,300 |
2014/06/17 | 999 | 999 | 990 | 998 | 45,700 |
2014/06/16 | 1,010 | 1,027 | 990 | 994 | 62,700 |
2014/06/13 | 980 | 1,010 | 979 | 1,005 | 72,700 |
2014/06/12 | 980 | 1,020 | 970 | 997 | 158,200 |
2014/06/11 | 952 | 975 | 926 | 960 | 67,400 |
2014/06/10 | 970 | 981 | 938 | 963 | 101,500 |
2014/06/09 | 990 | 1,013 | 965 | 968 | 213,900 |
2014/06/06 | 903 | 948 | 900 | 945 | 152,000 |
2014/06/05 | 893 | 910 | 890 | 901 | 101,600 |
2014/06/04 | 875 | 910 | 875 | 900 | 94,500 |
2014/06/03 | 900 | 900 | 871 | 874 | 37,500 |
2014/06/02 | 909 | 912 | 860 | 870 | 75,800 |
2014/05/30 | 903 | 908 | 885 | 900 | 129,600 |
2014/05/29 | 879 | 896 | 870 | 896 | 116,700 |
2014/05/28 | 870 | 878 | 853 | 878 | 48,400 |
2014/05/27 | 870 | 880 | 856 | 856 | 38,500 |
2014/05/26 | 879 | 879 | 860 | 870 | 42,100 |
2014/05/23 | 825 | 869 | 825 | 858 | 50,500 |
2014/05/22 | 810 | 820 | 808 | 818 | 16,200 |
2014/05/21 | 805 | 810 | 801 | 801 | 13,600 |
2014/05/20 | 805 | 808 | 796 | 806 | 9,400 |
2014/05/19 | 805 | 805 | 781 | 787 | 16,100 |
2014/05/16 | 805 | 808 | 785 | 801 | 15,000 |
2014/05/15 | 805 | 805 | 786 | 790 | 7,300 |
2014/05/14 | 775 | 809 | 771 | 791 | 23,200 |
2014/05/13 | 774 | 797 | 758 | 758 | 24,700 |
2014/05/12 | 807 | 810 | 761 | 762 | 21,300 |
2014/05/09 | 813 | 813 | 801 | 806 | 5,400 |
2014/05/08 | 822 | 823 | 800 | 800 | 20,100 |
2014/05/07 | 822 | 822 | 814 | 816 | 5,000 |
2014/05/02 | 821 | 825 | 814 | 820 | 9,100 |
2014/05/01 | 823 | 831 | 809 | 811 | 17,300 |
2014/04/30 | 807 | 824 | 804 | 808 | 14,600 |
2014/04/28 | 810 | 816 | 810 | 810 | 12,300 |
2014/04/25 | 800 | 810 | 800 | 802 | 8,900 |
2014/04/24 | 808 | 819 | 796 | 803 | 10,900 |
2014/04/23 | 820 | 823 | 806 | 808 | 5,200 |
2014/04/22 | 839 | 839 | 806 | 806 | 22,000 |
2014/04/21 | 835 | 845 | 825 | 829 | 8,200 |
2014/04/18 | 837 | 842 | 816 | 838 | 13,900 |
2014/04/17 | 825 | 834 | 816 | 834 | 10,600 |
2014/04/16 | 811 | 827 | 808 | 814 | 14,600 |
2014/04/15 | 815 | 818 | 808 | 808 | 7,300 |
2014/04/14 | 797 | 814 | 794 | 810 | 10,000 |
2014/04/11 | 802 | 823 | 800 | 802 | 20,100 |
2014/04/10 | 841 | 856 | 826 | 837 | 22,000 |
2014/04/09 | 847 | 859 | 835 | 849 | 17,800 |
2014/04/08 | 872 | 872 | 845 | 862 | 25,900 |
2014/04/07 | 855 | 874 | 847 | 872 | 36,700 |
2014/04/04 | 829 | 864 | 829 | 849 | 15,200 |
2014/04/03 | 865 | 865 | 822 | 832 | 19,500 |
2014/04/02 | 860 | 864 | 849 | 852 | 6,200 |
2014/04/01 | 850 | 866 | 848 | 865 | 12,800 |
2014/03/31 | 844 | 855 | 836 | 853 | 31,100 |
2014/03/28 | 789 | 842 | 789 | 820 | 37,000 |
2014/03/27 | 800 | 804 | 780 | 789 | 22,400 |
2014/03/26 | 811 | 816 | 808 | 808 | 12,100 |
2014/03/25 | 838 | 838 | 816 | 817 | 8,900 |
2014/03/24 | 816 | 844 | 816 | 828 | 21,900 |
2014/03/20 | 830 | 848 | 813 | 830 | 28,700 |
2014/03/19 | 830 | 860 | 815 | 854 | 25,900 |
2014/03/18 | 805 | 860 | 797 | 838 | 85,500 |
2014/03/17 | 828 | 844 | 800 | 800 | 42,900 |
2014/03/14 | 831 | 840 | 830 | 833 | 23,000 |
2014/03/13 | 871 | 871 | 852 | 855 | 20,400 |
2014/03/12 | 875 | 880 | 869 | 869 | 178,800 |
2014/03/11 | 885 | 885 | 874 | 879 | 60,000 |
2014/03/10 | 889 | 908 | 882 | 906 | 19,800 |
2014/03/07 | 867 | 882 | 860 | 869 | 19,300 |
2014/03/06 | 882 | 903 | 848 | 852 | 44,900 |
2014/03/05 | 922 | 940 | 886 | 896 | 39,000 |
2014/03/04 | 912 | 923 | 895 | 911 | 13,100 |
2014/03/03 | 920 | 932 | 895 | 900 | 39,700 |
2014/02/28 | 991 | 1,000 | 970 | 983 | 6,300 |
2014/02/27 | 985 | 1,003 | 984 | 995 | 4,500 |
2014/02/26 | 1,002 | 1,006 | 985 | 985 | 16,700 |
2014/02/25 | 1,000 | 1,031 | 997 | 1,002 | 23,600 |
2014/02/24 | 998 | 1,039 | 995 | 999 | 26,700 |
2014/02/21 | 970 | 977 | 965 | 977 | 14,100 |
2014/02/20 | 1,007 | 1,007 | 970 | 977 | 17,300 |
2014/02/19 | 975 | 1,013 | 975 | 992 | 14,300 |
2014/02/18 | 972 | 996 | 951 | 977 | 18,300 |
2014/02/17 | 980 | 1,015 | 940 | 992 | 22,200 |
2014/02/14 | 1,033 | 1,050 | 995 | 995 | 22,300 |
2014/02/13 | 1,061 | 1,061 | 1,005 | 1,030 | 10,200 |
2014/02/12 | 1,093 | 1,093 | 1,050 | 1,061 | 13,700 |
2014/02/10 | 1,065 | 1,093 | 1,061 | 1,075 | 12,700 |
2014/02/07 | 1,109 | 1,109 | 1,041 | 1,060 | 22,700 |
2014/02/06 | 958 | 1,040 | 948 | 1,019 | 31,700 |
2014/02/05 | 931 | 960 | 891 | 937 | 41,900 |
2014/02/04 | 870 | 936 | 851 | 905 | 91,700 |
2014/02/03 | 1,051 | 1,065 | 1,020 | 1,020 | 35,100 |
2014/01/31 | 1,151 | 1,153 | 1,051 | 1,117 | 29,700 |
2014/01/30 | 1,141 | 1,200 | 1,122 | 1,130 | 30,400 |
2014/01/29 | 1,180 | 1,206 | 1,171 | 1,197 | 26,800 |
2014/01/28 | 1,150 | 1,170 | 1,120 | 1,150 | 45,700 |
2014/01/27 | 1,055 | 1,101 | 1,055 | 1,088 | 31,600 |
2014/01/24 | 1,150 | 1,160 | 1,101 | 1,130 | 18,500 |
2014/01/23 | 1,183 | 1,200 | 1,153 | 1,156 | 15,800 |
2014/01/22 | 1,227 | 1,227 | 1,166 | 1,172 | 38,600 |
2014/01/21 | 1,250 | 1,294 | 1,180 | 1,227 | 55,700 |
2014/01/20 | 1,240 | 1,295 | 1,240 | 1,240 | 37,700 |
2014/01/17 | 1,240 | 1,259 | 1,218 | 1,253 | 44,200 |
2014/01/16 | 1,238 | 1,349 | 1,202 | 1,270 | 164,400 |
2014/01/15 | 1,190 | 1,199 | 1,150 | 1,191 | 66,700 |
2014/01/14 | 1,050 | 1,183 | 1,038 | 1,150 | 100,400 |
2014/01/10 | 1,040 | 1,060 | 1,010 | 1,060 | 24,900 |
2014/01/09 | 1,070 | 1,070 | 1,025 | 1,036 | 28,100 |
2014/01/08 | 1,059 | 1,077 | 1,030 | 1,035 | 32,400 |
2014/01/07 | 1,025 | 1,090 | 1,001 | 1,060 | 76,900 |
2014/01/06 | 927 | 1,040 | 927 | 1,020 | 101,500 |