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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,301 | 2,318 | 2,256 | 2,261 | 29,200 |
| 2017/12/28 | 2,261 | 2,316 | 2,260 | 2,294 | 27,000 |
| 2017/12/27 | 2,253 | 2,320 | 2,246 | 2,275 | 35,100 |
| 2017/12/26 | 2,253 | 2,275 | 2,241 | 2,265 | 24,000 |
| 2017/12/25 | 2,367 | 2,369 | 2,237 | 2,253 | 66,300 |
| 2017/12/22 | 2,230 | 2,359 | 2,230 | 2,328 | 86,200 |
| 2017/12/21 | 2,130 | 2,285 | 2,130 | 2,237 | 116,700 |
| 2017/12/20 | 2,080 | 2,148 | 2,047 | 2,132 | 94,200 |
| 2017/12/19 | 2,081 | 2,081 | 2,045 | 2,048 | 36,800 |
| 2017/12/18 | 2,120 | 2,120 | 2,073 | 2,078 | 34,800 |
| 2017/12/15 | 2,101 | 2,101 | 2,063 | 2,097 | 29,700 |
| 2017/12/14 | 2,076 | 2,136 | 2,070 | 2,098 | 34,100 |
| 2017/12/13 | 2,100 | 2,100 | 2,029 | 2,067 | 72,000 |
| 2017/12/12 | 2,140 | 2,150 | 2,102 | 2,106 | 25,900 |
| 2017/12/11 | 2,155 | 2,170 | 2,120 | 2,132 | 40,100 |
| 2017/12/08 | 2,121 | 2,191 | 2,102 | 2,123 | 78,900 |
| 2017/12/07 | 2,096 | 2,108 | 2,070 | 2,072 | 25,200 |
| 2017/12/06 | 2,086 | 2,096 | 2,059 | 2,068 | 36,900 |
| 2017/12/05 | 2,069 | 2,113 | 2,067 | 2,086 | 32,500 |
| 2017/12/04 | 2,140 | 2,222 | 2,079 | 2,082 | 65,500 |
| 2017/12/01 | 2,100 | 2,128 | 2,070 | 2,124 | 28,900 |
| 2017/11/30 | 2,126 | 2,170 | 2,088 | 2,108 | 42,500 |
| 2017/11/29 | 2,100 | 2,144 | 2,092 | 2,126 | 25,200 |
| 2017/11/28 | 2,168 | 2,173 | 2,088 | 2,106 | 39,500 |
| 2017/11/27 | 2,140 | 2,193 | 2,104 | 2,159 | 81,600 |
| 2017/11/24 | 1,965 | 2,150 | 1,959 | 2,139 | 184,700 |
| 2017/11/22 | 1,900 | 1,946 | 1,900 | 1,931 | 56,900 |
| 2017/11/21 | 1,891 | 1,955 | 1,877 | 1,885 | 59,600 |
| 2017/11/20 | 1,862 | 1,886 | 1,828 | 1,864 | 44,600 |
| 2017/11/17 | 1,875 | 1,895 | 1,830 | 1,862 | 101,500 |
| 2017/11/16 | 1,704 | 1,865 | 1,689 | 1,846 | 136,900 |
| 2017/11/15 | 1,766 | 1,766 | 1,647 | 1,675 | 75,000 |
| 2017/11/14 | 1,774 | 1,815 | 1,751 | 1,768 | 79,400 |
| 2017/11/13 | 1,810 | 1,820 | 1,743 | 1,743 | 134,100 |
| 2017/11/10 | 1,900 | 1,983 | 1,876 | 1,967 | 54,500 |
| 2017/11/09 | 1,944 | 1,954 | 1,879 | 1,930 | 42,300 |
| 2017/11/08 | 1,953 | 1,960 | 1,921 | 1,944 | 29,200 |
| 2017/11/07 | 1,921 | 1,980 | 1,921 | 1,970 | 23,800 |
| 2017/11/06 | 1,941 | 1,960 | 1,920 | 1,927 | 15,900 |
| 2017/11/02 | 1,952 | 1,954 | 1,931 | 1,937 | 10,700 |
| 2017/11/01 | 1,952 | 1,971 | 1,946 | 1,964 | 11,500 |
| 2017/10/31 | 1,929 | 1,977 | 1,913 | 1,963 | 29,400 |
| 2017/10/30 | 1,915 | 1,927 | 1,894 | 1,927 | 25,900 |
| 2017/10/27 | 1,926 | 1,927 | 1,904 | 1,921 | 11,900 |
| 2017/10/26 | 1,889 | 1,918 | 1,888 | 1,908 | 8,700 |
| 2017/10/25 | 1,905 | 1,939 | 1,881 | 1,889 | 13,600 |
| 2017/10/24 | 1,941 | 1,941 | 1,851 | 1,899 | 38,500 |
| 2017/10/23 | 1,920 | 1,963 | 1,915 | 1,941 | 24,700 |
| 2017/10/20 | 1,945 | 1,959 | 1,892 | 1,900 | 23,300 |
| 2017/10/19 | 1,913 | 1,988 | 1,913 | 1,942 | 31,400 |
| 2017/10/18 | 1,945 | 1,994 | 1,906 | 1,909 | 48,700 |
| 2017/10/17 | 1,830 | 1,933 | 1,817 | 1,914 | 45,400 |
| 2017/10/16 | 1,824 | 1,829 | 1,805 | 1,817 | 14,700 |
| 2017/10/13 | 1,827 | 1,839 | 1,802 | 1,825 | 19,200 |
| 2017/10/12 | 1,838 | 1,848 | 1,826 | 1,826 | 18,000 |
| 2017/10/11 | 1,813 | 1,816 | 1,784 | 1,801 | 18,000 |
| 2017/10/10 | 1,836 | 1,854 | 1,815 | 1,821 | 15,400 |
| 2017/10/06 | 1,852 | 1,860 | 1,824 | 1,846 | 17,200 |
| 2017/10/05 | 1,872 | 1,883 | 1,777 | 1,842 | 25,900 |
| 2017/10/04 | 1,869 | 1,872 | 1,853 | 1,866 | 9,900 |
| 2017/10/03 | 1,844 | 1,883 | 1,825 | 1,866 | 38,100 |
| 2017/10/02 | 1,850 | 1,852 | 1,811 | 1,815 | 16,000 |
| 2017/09/29 | 1,884 | 1,884 | 1,820 | 1,851 | 14,800 |
| 2017/09/28 | 1,835 | 1,874 | 1,816 | 1,872 | 21,200 |
| 2017/09/27 | 1,798 | 1,834 | 1,775 | 1,834 | 17,600 |
| 2017/09/26 | 1,809 | 1,840 | 1,775 | 1,797 | 31,400 |
| 2017/09/25 | 1,820 | 1,883 | 1,819 | 1,821 | 24,400 |
| 2017/09/22 | 1,901 | 1,903 | 1,805 | 1,829 | 51,500 |
| 2017/09/21 | 1,861 | 1,983 | 1,845 | 1,912 | 78,100 |
| 2017/09/20 | 1,801 | 1,940 | 1,801 | 1,849 | 84,200 |
| 2017/09/19 | 1,742 | 1,812 | 1,740 | 1,793 | 43,900 |
| 2017/09/15 | 1,687 | 1,763 | 1,687 | 1,736 | 24,300 |
| 2017/09/14 | 1,705 | 1,737 | 1,670 | 1,679 | 22,400 |
| 2017/09/13 | 1,708 | 1,767 | 1,692 | 1,699 | 22,800 |
| 2017/09/12 | 1,720 | 1,724 | 1,688 | 1,709 | 29,100 |
| 2017/09/11 | 1,711 | 1,747 | 1,682 | 1,692 | 22,400 |
| 2017/09/08 | 1,680 | 1,733 | 1,661 | 1,712 | 53,300 |
| 2017/09/07 | 1,652 | 1,679 | 1,630 | 1,647 | 19,900 |
| 2017/09/06 | 1,535 | 1,649 | 1,535 | 1,643 | 45,100 |
| 2017/09/05 | 1,666 | 1,666 | 1,560 | 1,561 | 37,500 |
| 2017/09/04 | 1,670 | 1,698 | 1,656 | 1,678 | 35,300 |
| 2017/09/01 | 1,742 | 1,748 | 1,663 | 1,679 | 40,700 |
| 2017/08/31 | 1,731 | 1,755 | 1,718 | 1,741 | 20,300 |
| 2017/08/30 | 1,780 | 1,780 | 1,703 | 1,735 | 43,100 |
| 2017/08/29 | 1,752 | 1,807 | 1,752 | 1,789 | 35,300 |
| 2017/08/28 | 1,810 | 1,830 | 1,753 | 1,774 | 48,700 |
| 2017/08/25 | 1,710 | 1,850 | 1,710 | 1,799 | 101,200 |
| 2017/08/24 | 1,649 | 1,709 | 1,645 | 1,693 | 25,400 |
| 2017/08/23 | 1,645 | 1,699 | 1,642 | 1,657 | 33,600 |
| 2017/08/22 | 1,648 | 1,711 | 1,641 | 1,645 | 44,500 |
| 2017/08/21 | 1,675 | 1,681 | 1,630 | 1,667 | 43,500 |
| 2017/08/18 | 1,640 | 1,693 | 1,607 | 1,683 | 111,200 |
| 2017/08/17 | 1,524 | 1,650 | 1,523 | 1,635 | 140,100 |
| 2017/08/16 | 1,530 | 1,530 | 1,463 | 1,508 | 54,200 |
| 2017/08/15 | 1,439 | 1,503 | 1,418 | 1,500 | 61,500 |
| 2017/08/14 | 1,440 | 1,440 | 1,391 | 1,413 | 46,200 |
| 2017/08/10 | 1,438 | 1,457 | 1,384 | 1,444 | 29,600 |
| 2017/08/09 | 1,486 | 1,487 | 1,417 | 1,435 | 23,300 |
| 2017/08/08 | 1,450 | 1,483 | 1,442 | 1,476 | 53,500 |
| 2017/08/07 | 1,418 | 1,451 | 1,409 | 1,439 | 49,300 |
| 2017/08/04 | 1,370 | 1,406 | 1,369 | 1,405 | 27,600 |
| 2017/08/03 | 1,366 | 1,373 | 1,359 | 1,368 | 8,700 |
| 2017/08/02 | 1,365 | 1,370 | 1,357 | 1,366 | 5,900 |
| 2017/08/01 | 1,369 | 1,374 | 1,337 | 1,364 | 25,100 |
| 2017/07/31 | 1,380 | 1,388 | 1,361 | 1,374 | 20,700 |
| 2017/07/28 | 1,410 | 1,417 | 1,370 | 1,380 | 32,800 |
| 2017/07/27 | 1,410 | 1,420 | 1,397 | 1,414 | 33,800 |
| 2017/07/26 | 1,416 | 1,420 | 1,394 | 1,404 | 22,800 |
| 2017/07/25 | 1,420 | 1,421 | 1,402 | 1,412 | 19,000 |
| 2017/07/24 | 1,394 | 1,414 | 1,383 | 1,410 | 30,800 |
| 2017/07/21 | 1,379 | 1,387 | 1,372 | 1,374 | 10,100 |
| 2017/07/20 | 1,369 | 1,398 | 1,369 | 1,390 | 13,400 |
| 2017/07/19 | 1,392 | 1,398 | 1,367 | 1,378 | 12,500 |
| 2017/07/18 | 1,418 | 1,418 | 1,387 | 1,392 | 18,000 |
| 2017/07/14 | 1,371 | 1,403 | 1,366 | 1,398 | 19,400 |
| 2017/07/13 | 1,384 | 1,394 | 1,375 | 1,377 | 8,900 |
| 2017/07/12 | 1,400 | 1,426 | 1,343 | 1,387 | 39,800 |
| 2017/07/11 | 1,395 | 1,400 | 1,383 | 1,399 | 14,800 |
| 2017/07/10 | 1,412 | 1,414 | 1,395 | 1,395 | 25,700 |
| 2017/07/07 | 1,392 | 1,408 | 1,380 | 1,385 | 23,400 |
| 2017/07/06 | 1,417 | 1,418 | 1,392 | 1,404 | 26,600 |
| 2017/07/05 | 1,375 | 1,410 | 1,375 | 1,409 | 38,300 |
| 2017/07/04 | 1,385 | 1,398 | 1,365 | 1,369 | 58,400 |
| 2017/07/03 | 1,327 | 1,372 | 1,327 | 1,359 | 37,300 |
| 2017/06/30 | 1,308 | 1,312 | 1,300 | 1,312 | 22,400 |
| 2017/06/29 | 1,301 | 1,312 | 1,290 | 1,309 | 16,900 |
| 2017/06/28 | 1,299 | 1,309 | 1,260 | 1,301 | 39,500 |
| 2017/06/27 | 1,341 | 1,341 | 1,312 | 1,312 | 28,600 |
| 2017/06/26 | 1,328 | 1,349 | 1,328 | 1,337 | 12,600 |
| 2017/06/23 | 1,352 | 1,357 | 1,323 | 1,335 | 31,800 |
| 2017/06/22 | 1,370 | 1,379 | 1,361 | 1,361 | 20,900 |
| 2017/06/21 | 1,369 | 1,387 | 1,364 | 1,365 | 20,900 |
| 2017/06/20 | 1,380 | 1,380 | 1,361 | 1,371 | 24,200 |
| 2017/06/19 | 1,355 | 1,380 | 1,345 | 1,370 | 37,100 |
| 2017/06/16 | 1,342 | 1,360 | 1,330 | 1,354 | 31,200 |
| 2017/06/15 | 1,365 | 1,390 | 1,342 | 1,342 | 35,000 |
| 2017/06/14 | 1,369 | 1,383 | 1,347 | 1,377 | 35,800 |
| 2017/06/13 | 1,342 | 1,366 | 1,333 | 1,356 | 26,500 |
| 2017/06/12 | 1,404 | 1,404 | 1,351 | 1,351 | 39,900 |
| 2017/06/09 | 1,380 | 1,419 | 1,380 | 1,404 | 38,600 |
| 2017/06/08 | 1,377 | 1,394 | 1,370 | 1,385 | 27,900 |
| 2017/06/07 | 1,377 | 1,387 | 1,367 | 1,377 | 20,100 |
| 2017/06/06 | 1,400 | 1,400 | 1,361 | 1,371 | 36,600 |
| 2017/06/05 | 1,388 | 1,426 | 1,381 | 1,404 | 54,100 |
| 2017/06/02 | 1,372 | 1,399 | 1,369 | 1,387 | 51,900 |
| 2017/06/01 | 1,383 | 1,402 | 1,353 | 1,355 | 53,200 |
| 2017/05/31 | 1,365 | 1,376 | 1,335 | 1,370 | 66,800 |
| 2017/05/30 | 1,405 | 1,405 | 1,340 | 1,392 | 55,800 |
| 2017/05/29 | 1,436 | 1,450 | 1,399 | 1,401 | 52,800 |
| 2017/05/26 | 1,393 | 1,459 | 1,380 | 1,438 | 118,000 |
| 2017/05/25 | 1,450 | 1,455 | 1,374 | 1,384 | 102,900 |
| 2017/05/24 | 1,400 | 1,463 | 1,387 | 1,460 | 231,300 |
| 2017/05/23 | 1,284 | 1,374 | 1,272 | 1,370 | 217,300 |
| 2017/05/22 | 1,258 | 1,287 | 1,251 | 1,272 | 81,900 |
| 2017/05/19 | 1,234 | 1,240 | 1,208 | 1,237 | 32,500 |
| 2017/05/18 | 1,190 | 1,221 | 1,189 | 1,204 | 43,500 |
| 2017/05/17 | 1,240 | 1,257 | 1,210 | 1,247 | 51,700 |
| 2017/05/16 | 1,240 | 1,248 | 1,205 | 1,247 | 53,200 |
| 2017/05/15 | 1,234 | 1,237 | 1,190 | 1,235 | 73,600 |
| 2017/05/12 | 1,125 | 1,234 | 1,124 | 1,234 | 119,900 |
| 2017/05/11 | 1,160 | 1,160 | 1,125 | 1,140 | 36,000 |
| 2017/05/10 | 1,160 | 1,162 | 1,140 | 1,142 | 31,500 |
| 2017/05/09 | 1,142 | 1,163 | 1,142 | 1,153 | 32,100 |
| 2017/05/08 | 1,139 | 1,139 | 1,125 | 1,131 | 25,700 |
| 2017/05/02 | 1,127 | 1,136 | 1,117 | 1,123 | 22,700 |
| 2017/05/01 | 1,134 | 1,134 | 1,118 | 1,127 | 19,800 |
| 2017/04/28 | 1,127 | 1,135 | 1,122 | 1,133 | 41,500 |
| 2017/04/27 | 1,109 | 1,126 | 1,092 | 1,123 | 55,600 |
| 2017/04/26 | 1,096 | 1,115 | 1,088 | 1,109 | 49,000 |
| 2017/04/25 | 1,075 | 1,085 | 1,063 | 1,080 | 30,100 |
| 2017/04/24 | 1,091 | 1,091 | 1,052 | 1,071 | 36,400 |
| 2017/04/21 | 1,086 | 1,093 | 1,071 | 1,088 | 39,500 |
| 2017/04/20 | 1,067 | 1,109 | 1,063 | 1,076 | 146,800 |
| 2017/04/19 | 1,010 | 1,080 | 1,010 | 1,074 | 67,100 |
| 2017/04/18 | 1,001 | 1,015 | 1,001 | 1,010 | 23,600 |
| 2017/04/17 | 973 | 992 | 973 | 988 | 16,500 |
| 2017/04/14 | 981 | 1,005 | 972 | 985 | 21,500 |
| 2017/04/13 | 977 | 996 | 977 | 989 | 22,600 |
| 2017/04/12 | 996 | 1,005 | 984 | 992 | 39,100 |
| 2017/04/11 | 1,020 | 1,034 | 1,008 | 1,010 | 26,100 |
| 2017/04/10 | 1,026 | 1,029 | 1,015 | 1,024 | 23,500 |
| 2017/04/07 | 1,000 | 1,024 | 1,000 | 1,015 | 28,600 |
| 2017/04/06 | 1,022 | 1,022 | 989 | 998 | 57,200 |
| 2017/04/05 | 1,054 | 1,058 | 1,023 | 1,034 | 49,000 |
| 2017/04/04 | 1,079 | 1,089 | 1,037 | 1,054 | 66,600 |
| 2017/04/03 | 1,101 | 1,101 | 1,079 | 1,089 | 43,600 |
| 2017/03/31 | 1,138 | 1,142 | 1,103 | 1,103 | 39,300 |
| 2017/03/30 | 1,128 | 1,154 | 1,125 | 1,127 | 26,000 |
| 2017/03/29 | 1,131 | 1,154 | 1,118 | 1,139 | 78,900 |
| 2017/03/28 | 1,190 | 1,199 | 1,160 | 1,184 | 40,200 |
| 2017/03/27 | 1,201 | 1,203 | 1,174 | 1,179 | 39,800 |
| 2017/03/24 | 1,191 | 1,208 | 1,191 | 1,201 | 19,900 |
| 2017/03/23 | 1,210 | 1,215 | 1,191 | 1,191 | 32,100 |
| 2017/03/22 | 1,219 | 1,224 | 1,200 | 1,210 | 38,200 |
| 2017/03/21 | 1,240 | 1,251 | 1,233 | 1,245 | 22,700 |
| 2017/03/17 | 1,260 | 1,260 | 1,235 | 1,253 | 36,200 |
| 2017/03/16 | 1,235 | 1,275 | 1,196 | 1,271 | 47,800 |
| 2017/03/15 | 1,268 | 1,275 | 1,243 | 1,243 | 26,700 |
| 2017/03/14 | 1,270 | 1,288 | 1,261 | 1,271 | 32,100 |
| 2017/03/13 | 1,296 | 1,298 | 1,275 | 1,275 | 33,600 |
| 2017/03/10 | 1,330 | 1,330 | 1,255 | 1,306 | 75,400 |
| 2017/03/09 | 1,330 | 1,345 | 1,276 | 1,303 | 84,600 |
| 2017/03/08 | 1,349 | 1,350 | 1,289 | 1,326 | 192,800 |
| 2017/03/07 | 1,222 | 1,289 | 1,220 | 1,289 | 205,400 |
| 2017/03/06 | 1,166 | 1,219 | 1,166 | 1,215 | 63,000 |
| 2017/03/03 | 1,174 | 1,174 | 1,164 | 1,166 | 11,400 |
| 2017/03/02 | 1,192 | 1,196 | 1,163 | 1,175 | 43,300 |
| 2017/03/01 | 1,160 | 1,182 | 1,145 | 1,176 | 40,900 |
| 2017/02/28 | 1,145 | 1,165 | 1,145 | 1,154 | 23,500 |
| 2017/02/27 | 1,150 | 1,150 | 1,142 | 1,148 | 30,400 |
| 2017/02/24 | 1,172 | 1,181 | 1,163 | 1,167 | 26,100 |
| 2017/02/23 | 1,163 | 1,176 | 1,163 | 1,172 | 27,100 |
| 2017/02/22 | 1,172 | 1,172 | 1,160 | 1,170 | 21,300 |
| 2017/02/21 | 1,166 | 1,171 | 1,164 | 1,168 | 11,000 |
| 2017/02/20 | 1,175 | 1,175 | 1,162 | 1,168 | 22,100 |
| 2017/02/17 | 1,175 | 1,175 | 1,158 | 1,175 | 17,600 |
| 2017/02/16 | 1,199 | 1,200 | 1,150 | 1,175 | 35,100 |
| 2017/02/15 | 1,173 | 1,198 | 1,166 | 1,195 | 59,500 |
| 2017/02/14 | 1,151 | 1,176 | 1,140 | 1,149 | 54,900 |
| 2017/02/13 | 1,127 | 1,146 | 1,126 | 1,143 | 48,200 |
| 2017/02/10 | 1,105 | 1,129 | 1,102 | 1,126 | 31,400 |
| 2017/02/09 | 1,105 | 1,105 | 1,092 | 1,095 | 18,300 |
| 2017/02/08 | 1,094 | 1,108 | 1,092 | 1,105 | 18,600 |
| 2017/02/07 | 1,098 | 1,099 | 1,092 | 1,094 | 14,600 |
| 2017/02/06 | 1,095 | 1,104 | 1,092 | 1,097 | 15,900 |
| 2017/02/03 | 1,097 | 1,109 | 1,080 | 1,091 | 32,500 |
| 2017/02/02 | 1,140 | 1,140 | 1,095 | 1,097 | 26,100 |
| 2017/02/01 | 1,110 | 1,117 | 1,092 | 1,116 | 33,700 |
| 2017/01/31 | 1,135 | 1,139 | 1,113 | 1,118 | 33,500 |
| 2017/01/30 | 1,141 | 1,152 | 1,131 | 1,151 | 23,200 |
| 2017/01/27 | 1,136 | 1,183 | 1,132 | 1,142 | 89,100 |
| 2017/01/26 | 1,118 | 1,126 | 1,101 | 1,120 | 35,900 |
| 2017/01/25 | 1,100 | 1,110 | 1,092 | 1,101 | 25,100 |
| 2017/01/24 | 1,099 | 1,099 | 1,085 | 1,086 | 17,600 |
| 2017/01/23 | 1,125 | 1,126 | 1,087 | 1,100 | 50,500 |
| 2017/01/20 | 1,085 | 1,109 | 1,085 | 1,103 | 28,400 |
| 2017/01/19 | 1,090 | 1,099 | 1,080 | 1,088 | 23,500 |
| 2017/01/18 | 1,090 | 1,090 | 1,060 | 1,076 | 40,400 |
| 2017/01/17 | 1,109 | 1,110 | 1,084 | 1,099 | 32,500 |
| 2017/01/16 | 1,131 | 1,131 | 1,100 | 1,116 | 47,700 |
| 2017/01/13 | 1,110 | 1,137 | 1,102 | 1,131 | 46,900 |
| 2017/01/12 | 1,110 | 1,143 | 1,110 | 1,115 | 53,400 |
| 2017/01/11 | 1,124 | 1,124 | 1,098 | 1,110 | 54,500 |
| 2017/01/10 | 1,174 | 1,174 | 1,101 | 1,124 | 91,700 |
| 2017/01/06 | 1,192 | 1,192 | 1,138 | 1,178 | 104,800 |
| 2017/01/05 | 1,138 | 1,212 | 1,137 | 1,198 | 202,800 |
| 2017/01/04 | 1,087 | 1,144 | 1,087 | 1,122 | 88,900 |