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 |
---|---|---|---|---|---|
2016/12/30 | 1,084 | 1,100 | 1,073 | 1,084 | 68,400 |
2016/12/29 | 1,072 | 1,092 | 1,054 | 1,089 | 72,500 |
2016/12/28 | 1,056 | 1,091 | 1,034 | 1,077 | 77,000 |
2016/12/27 | 1,030 | 1,061 | 1,025 | 1,060 | 94,500 |
2016/12/26 | 999 | 1,035 | 991 | 1,030 | 78,700 |
2016/12/22 | 993 | 1,007 | 972 | 1,003 | 101,900 |
2016/12/21 | 939 | 998 | 939 | 997 | 122,300 |
2016/12/20 | 931 | 935 | 929 | 935 | 33,500 |
2016/12/19 | 931 | 932 | 922 | 926 | 28,600 |
2016/12/16 | 930 | 939 | 929 | 933 | 26,600 |
2016/12/15 | 930 | 933 | 926 | 929 | 17,400 |
2016/12/14 | 933 | 934 | 926 | 929 | 25,500 |
2016/12/13 | 940 | 941 | 931 | 933 | 29,500 |
2016/12/12 | 955 | 956 | 939 | 942 | 44,600 |
2016/12/09 | 938 | 953 | 938 | 950 | 48,100 |
2016/12/08 | 947 | 956 | 938 | 938 | 39,400 |
2016/12/07 | 939 | 946 | 936 | 946 | 63,500 |
2016/12/06 | 925 | 946 | 925 | 931 | 38,500 |
2016/12/05 | 922 | 925 | 919 | 924 | 17,900 |
2016/12/02 | 925 | 926 | 918 | 922 | 20,700 |
2016/12/01 | 925 | 941 | 921 | 925 | 54,700 |
2016/11/30 | 925 | 925 | 920 | 923 | 20,800 |
2016/11/29 | 926 | 927 | 921 | 923 | 17,100 |
2016/11/28 | 917 | 928 | 914 | 926 | 23,600 |
2016/11/25 | 918 | 921 | 902 | 919 | 38,600 |
2016/11/24 | 921 | 924 | 913 | 918 | 34,800 |
2016/11/22 | 920 | 923 | 916 | 921 | 20,100 |
2016/11/21 | 925 | 926 | 917 | 925 | 18,800 |
2016/11/18 | 916 | 929 | 916 | 925 | 45,100 |
2016/11/17 | 910 | 923 | 901 | 921 | 27,100 |
2016/11/16 | 925 | 925 | 905 | 919 | 51,200 |
2016/11/15 | 905 | 926 | 895 | 916 | 141,100 |
2016/11/14 | 820 | 898 | 820 | 883 | 113,800 |
2016/11/11 | 820 | 840 | 812 | 832 | 44,100 |
2016/11/10 | 809 | 812 | 802 | 812 | 11,000 |
2016/11/09 | 812 | 815 | 760 | 784 | 30,200 |
2016/11/08 | 811 | 813 | 807 | 813 | 14,700 |
2016/11/07 | 807 | 815 | 807 | 811 | 6,200 |
2016/11/04 | 804 | 807 | 798 | 807 | 11,400 |
2016/11/02 | 805 | 811 | 804 | 808 | 25,600 |
2016/11/01 | 815 | 815 | 812 | 815 | 9,100 |
2016/10/31 | 817 | 819 | 812 | 815 | 19,800 |
2016/10/28 | 815 | 818 | 811 | 815 | 30,500 |
2016/10/27 | 815 | 815 | 809 | 812 | 15,200 |
2016/10/26 | 803 | 813 | 803 | 811 | 21,700 |
2016/10/25 | 804 | 808 | 798 | 803 | 16,000 |
2016/10/24 | 802 | 803 | 797 | 801 | 14,700 |
2016/10/21 | 799 | 801 | 794 | 795 | 8,400 |
2016/10/20 | 795 | 798 | 793 | 796 | 7,400 |
2016/10/19 | 796 | 796 | 791 | 795 | 11,400 |
2016/10/18 | 784 | 790 | 783 | 790 | 11,500 |
2016/10/17 | 784 | 784 | 780 | 784 | 13,800 |
2016/10/14 | 780 | 782 | 778 | 778 | 9,700 |
2016/10/13 | 786 | 789 | 781 | 783 | 12,900 |
2016/10/12 | 787 | 789 | 785 | 785 | 18,100 |
2016/10/11 | 790 | 794 | 787 | 789 | 16,700 |
2016/10/07 | 783 | 786 | 778 | 786 | 13,800 |
2016/10/06 | 788 | 802 | 785 | 788 | 28,000 |
2016/10/05 | 782 | 784 | 779 | 783 | 9,100 |
2016/10/04 | 780 | 780 | 777 | 779 | 7,500 |
2016/10/03 | 777 | 780 | 775 | 777 | 8,800 |
2016/09/30 | 779 | 779 | 773 | 773 | 9,700 |
2016/09/29 | 777 | 779 | 772 | 779 | 9,900 |
2016/09/28 | 771 | 775 | 767 | 773 | 7,500 |
2016/09/27 | 771 | 773 | 764 | 770 | 12,500 |
2016/09/26 | 771 | 776 | 768 | 771 | 16,100 |
2016/09/23 | 767 | 770 | 764 | 770 | 8,400 |
2016/09/21 | 758 | 764 | 752 | 764 | 9,800 |
2016/09/20 | 764 | 764 | 750 | 754 | 13,600 |
2016/09/16 | 762 | 766 | 755 | 760 | 9,100 |
2016/09/15 | 764 | 765 | 759 | 761 | 7,600 |
2016/09/14 | 764 | 766 | 762 | 764 | 11,000 |
2016/09/13 | 770 | 772 | 765 | 765 | 11,400 |
2016/09/12 | 777 | 777 | 765 | 765 | 10,600 |
2016/09/09 | 770 | 774 | 768 | 769 | 9,800 |
2016/09/08 | 767 | 777 | 767 | 773 | 13,100 |
2016/09/07 | 770 | 770 | 762 | 770 | 12,100 |
2016/09/06 | 768 | 771 | 763 | 770 | 8,900 |
2016/09/05 | 764 | 770 | 763 | 767 | 9,600 |
2016/09/02 | 766 | 768 | 762 | 763 | 7,700 |
2016/09/01 | 767 | 768 | 761 | 767 | 8,700 |
2016/08/31 | 760 | 766 | 760 | 762 | 7,500 |
2016/08/30 | 764 | 764 | 758 | 761 | 5,900 |
2016/08/29 | 752 | 768 | 752 | 761 | 7,800 |
2016/08/26 | 754 | 756 | 751 | 751 | 8,000 |
2016/08/25 | 749 | 760 | 746 | 754 | 8,500 |
2016/08/24 | 742 | 746 | 738 | 743 | 10,900 |
2016/08/23 | 733 | 736 | 730 | 731 | 17,100 |
2016/08/22 | 743 | 744 | 728 | 735 | 23,800 |
2016/08/19 | 725 | 743 | 725 | 743 | 18,300 |
2016/08/18 | 736 | 739 | 724 | 727 | 23,600 |
2016/08/17 | 740 | 749 | 735 | 741 | 12,300 |
2016/08/16 | 741 | 746 | 738 | 739 | 18,600 |
2016/08/15 | 751 | 757 | 741 | 743 | 20,900 |
2016/08/12 | 745 | 765 | 745 | 763 | 27,900 |
2016/08/10 | 775 | 780 | 773 | 775 | 3,700 |
2016/08/09 | 775 | 776 | 771 | 775 | 4,400 |
2016/08/08 | 769 | 775 | 769 | 774 | 6,300 |
2016/08/05 | 775 | 775 | 765 | 766 | 4,800 |
2016/08/04 | 780 | 780 | 763 | 770 | 3,900 |
2016/08/03 | 758 | 772 | 758 | 765 | 16,600 |
2016/08/02 | 776 | 776 | 759 | 759 | 6,500 |
2016/08/01 | 777 | 777 | 761 | 763 | 8,200 |
2016/07/29 | 778 | 781 | 760 | 777 | 16,100 |
2016/07/28 | 780 | 784 | 775 | 778 | 11,600 |
2016/07/27 | 768 | 779 | 768 | 779 | 7,700 |
2016/07/26 | 775 | 777 | 765 | 766 | 13,200 |
2016/07/25 | 772 | 779 | 771 | 772 | 6,000 |
2016/07/22 | 776 | 776 | 767 | 771 | 7,200 |
2016/07/21 | 766 | 779 | 766 | 776 | 9,900 |
2016/07/20 | 762 | 766 | 760 | 766 | 7,200 |
2016/07/19 | 769 | 770 | 759 | 762 | 7,300 |
2016/07/15 | 757 | 762 | 755 | 759 | 12,300 |
2016/07/14 | 760 | 766 | 755 | 755 | 11,700 |
2016/07/13 | 769 | 772 | 757 | 760 | 17,300 |
2016/07/12 | 761 | 766 | 748 | 760 | 26,500 |
2016/07/11 | 739 | 750 | 730 | 746 | 17,000 |
2016/07/08 | 735 | 735 | 715 | 721 | 14,800 |
2016/07/07 | 738 | 738 | 728 | 729 | 9,000 |
2016/07/06 | 735 | 738 | 725 | 738 | 17,900 |
2016/07/05 | 737 | 739 | 735 | 739 | 7,900 |
2016/07/04 | 736 | 738 | 733 | 737 | 9,200 |
2016/07/01 | 733 | 741 | 728 | 735 | 9,900 |
2016/06/30 | 730 | 734 | 725 | 725 | 11,000 |
2016/06/29 | 735 | 735 | 716 | 721 | 17,700 |
2016/06/28 | 720 | 737 | 701 | 718 | 12,800 |
2016/06/27 | 700 | 725 | 700 | 720 | 19,400 |
2016/06/24 | 750 | 750 | 680 | 694 | 46,900 |
2016/06/23 | 726 | 734 | 721 | 733 | 12,200 |
2016/06/22 | 748 | 748 | 722 | 726 | 21,700 |
2016/06/21 | 745 | 745 | 735 | 745 | 14,100 |
2016/06/20 | 727 | 734 | 721 | 730 | 13,200 |
2016/06/17 | 710 | 730 | 710 | 718 | 16,400 |
2016/06/16 | 747 | 747 | 704 | 706 | 24,100 |
2016/06/15 | 710 | 745 | 710 | 743 | 29,200 |
2016/06/14 | 734 | 738 | 709 | 712 | 40,100 |
2016/06/13 | 780 | 780 | 741 | 745 | 38,800 |
2016/06/10 | 789 | 792 | 773 | 782 | 25,300 |
2016/06/09 | 796 | 796 | 787 | 789 | 11,400 |
2016/06/08 | 798 | 798 | 791 | 795 | 7,200 |
2016/06/07 | 798 | 798 | 794 | 797 | 6,700 |
2016/06/06 | 800 | 803 | 784 | 796 | 19,100 |
2016/06/03 | 797 | 806 | 794 | 800 | 11,800 |
2016/06/02 | 810 | 811 | 799 | 800 | 18,900 |
2016/06/01 | 817 | 827 | 808 | 813 | 23,100 |
2016/05/31 | 807 | 819 | 805 | 815 | 14,300 |
2016/05/30 | 792 | 811 | 792 | 810 | 17,700 |
2016/05/27 | 797 | 800 | 790 | 792 | 12,600 |
2016/05/26 | 794 | 799 | 791 | 796 | 12,100 |
2016/05/25 | 788 | 806 | 785 | 787 | 55,000 |
2016/05/24 | 801 | 801 | 786 | 786 | 38,600 |
2016/05/23 | 800 | 810 | 781 | 809 | 37,100 |
2016/05/20 | 790 | 796 | 785 | 791 | 28,700 |
2016/05/19 | 806 | 809 | 783 | 791 | 65,800 |
2016/05/18 | 811 | 811 | 796 | 806 | 37,300 |
2016/05/17 | 817 | 823 | 804 | 809 | 22,000 |
2016/05/16 | 834 | 834 | 806 | 810 | 45,400 |
2016/05/13 | 827 | 830 | 814 | 819 | 27,800 |
2016/05/12 | 835 | 841 | 824 | 836 | 17,200 |
2016/05/11 | 830 | 840 | 830 | 835 | 15,200 |
2016/05/10 | 827 | 834 | 819 | 829 | 17,500 |
2016/05/09 | 830 | 831 | 824 | 827 | 12,700 |
2016/05/06 | 825 | 833 | 812 | 826 | 39,900 |
2016/05/02 | 840 | 841 | 831 | 834 | 40,900 |
2016/04/28 | 881 | 919 | 858 | 858 | 203,300 |
2016/04/27 | 846 | 887 | 845 | 870 | 215,300 |
2016/04/26 | 881 | 894 | 852 | 859 | 56,000 |
2016/04/25 | 893 | 900 | 888 | 888 | 20,600 |
2016/04/22 | 898 | 902 | 886 | 893 | 42,300 |
2016/04/21 | 894 | 910 | 890 | 905 | 41,800 |
2016/04/20 | 920 | 930 | 872 | 892 | 78,800 |
2016/04/19 | 935 | 941 | 905 | 921 | 108,800 |
2016/04/18 | 882 | 926 | 873 | 926 | 202,100 |
2016/04/15 | 843 | 873 | 842 | 873 | 38,000 |
2016/04/14 | 833 | 848 | 833 | 846 | 27,300 |
2016/04/13 | 847 | 847 | 830 | 836 | 22,700 |
2016/04/12 | 835 | 836 | 821 | 834 | 24,800 |
2016/04/11 | 821 | 828 | 808 | 820 | 38,400 |
2016/04/08 | 839 | 839 | 816 | 821 | 72,500 |
2016/04/07 | 860 | 875 | 841 | 845 | 34,700 |
2016/04/06 | 845 | 859 | 835 | 848 | 36,200 |
2016/04/05 | 860 | 860 | 821 | 834 | 50,300 |
2016/04/04 | 830 | 864 | 823 | 860 | 45,300 |
2016/04/01 | 859 | 860 | 802 | 823 | 76,700 |
2016/03/31 | 845 | 865 | 844 | 859 | 41,200 |
2016/03/30 | 881 | 881 | 843 | 845 | 65,100 |
2016/03/29 | 866 | 881 | 863 | 877 | 92,400 |
2016/03/28 | 925 | 926 | 903 | 908 | 93,200 |
2016/03/25 | 933 | 933 | 923 | 924 | 62,500 |
2016/03/24 | 941 | 941 | 928 | 936 | 47,000 |
2016/03/23 | 926 | 941 | 922 | 937 | 125,500 |
2016/03/22 | 913 | 925 | 906 | 924 | 108,200 |
2016/03/18 | 919 | 921 | 892 | 904 | 61,800 |
2016/03/17 | 918 | 924 | 902 | 919 | 103,600 |
2016/03/16 | 887 | 914 | 885 | 912 | 92,900 |
2016/03/15 | 877 | 886 | 865 | 881 | 120,200 |
2016/03/14 | 934 | 934 | 862 | 864 | 590,400 |
2016/03/11 | 755 | 784 | 750 | 784 | 74,900 |
2016/03/10 | 740 | 767 | 740 | 754 | 42,700 |
2016/03/09 | 745 | 745 | 733 | 741 | 39,400 |
2016/03/08 | 764 | 764 | 732 | 747 | 96,500 |
2016/03/07 | 742 | 767 | 742 | 765 | 119,000 |
2016/03/04 | 700 | 752 | 695 | 740 | 174,200 |
2016/03/03 | 699 | 699 | 690 | 695 | 104,800 |
2016/03/02 | 688 | 701 | 687 | 693 | 106,300 |
2016/03/01 | 683 | 685 | 678 | 684 | 63,000 |
2016/02/29 | 680 | 692 | 678 | 686 | 103,300 |
2016/02/26 | 678 | 678 | 659 | 665 | 151,500 |
2016/02/25 | 675 | 682 | 670 | 673 | 90,500 |
2016/02/24 | 668 | 679 | 662 | 675 | 94,700 |
2016/02/23 | 703 | 703 | 677 | 685 | 142,500 |
2016/02/22 | 700 | 701 | 687 | 693 | 98,900 |
2016/02/19 | 702 | 707 | 692 | 692 | 102,700 |
2016/02/18 | 709 | 715 | 691 | 700 | 136,200 |
2016/02/17 | 730 | 732 | 691 | 695 | 111,700 |
2016/02/16 | 777 | 778 | 725 | 733 | 139,600 |
2016/02/15 | 809 | 809 | 779 | 781 | 59,100 |
2016/02/12 | 805 | 814 | 779 | 779 | 94,200 |
2016/02/10 | 930 | 950 | 898 | 929 | 41,300 |
2016/02/09 | 939 | 939 | 911 | 920 | 20,500 |
2016/02/08 | 948 | 948 | 935 | 943 | 18,900 |
2016/02/05 | 971 | 971 | 935 | 948 | 30,100 |
2016/02/04 | 998 | 1,002 | 977 | 978 | 17,700 |
2016/02/03 | 1,010 | 1,010 | 999 | 1,000 | 15,500 |
2016/02/02 | 1,041 | 1,042 | 1,020 | 1,020 | 12,000 |
2016/02/01 | 1,030 | 1,047 | 1,020 | 1,033 | 17,700 |
2016/01/29 | 1,001 | 1,015 | 999 | 1,007 | 7,300 |
2016/01/28 | 1,001 | 1,009 | 999 | 999 | 4,300 |
2016/01/27 | 996 | 1,003 | 995 | 1,000 | 12,900 |
2016/01/26 | 999 | 1,009 | 991 | 1,009 | 10,500 |
2016/01/25 | 999 | 1,020 | 985 | 1,000 | 20,000 |
2016/01/22 | 930 | 963 | 930 | 960 | 17,400 |
2016/01/21 | 977 | 977 | 907 | 907 | 52,700 |
2016/01/20 | 1,010 | 1,014 | 991 | 992 | 26,100 |
2016/01/19 | 1,000 | 1,013 | 1,000 | 1,006 | 8,100 |
2016/01/18 | 1,000 | 1,021 | 998 | 1,016 | 58,000 |
2016/01/15 | 1,054 | 1,059 | 1,034 | 1,034 | 7,300 |
2016/01/14 | 1,049 | 1,052 | 1,035 | 1,047 | 10,000 |
2016/01/13 | 1,037 | 1,065 | 1,037 | 1,064 | 7,800 |
2016/01/12 | 1,070 | 1,074 | 1,031 | 1,033 | 20,700 |
2016/01/08 | 1,050 | 1,075 | 1,050 | 1,065 | 25,700 |
2016/01/07 | 1,100 | 1,107 | 1,080 | 1,085 | 15,300 |
2016/01/06 | 1,111 | 1,117 | 1,091 | 1,097 | 9,400 |
2016/01/05 | 1,101 | 1,115 | 1,080 | 1,107 | 27,000 |
2016/01/04 | 1,132 | 1,146 | 1,116 | 1,121 | 11,300 |