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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,408 | 1,447 | 1,404 | 1,426 | 19,000 |
| 2018/12/27 | 1,410 | 1,420 | 1,365 | 1,409 | 65,600 |
| 2018/12/26 | 1,353 | 1,371 | 1,300 | 1,338 | 82,100 |
| 2018/12/25 | 1,319 | 1,373 | 1,319 | 1,335 | 67,800 |
| 2018/12/21 | 1,441 | 1,476 | 1,400 | 1,443 | 57,200 |
| 2018/12/20 | 1,555 | 1,555 | 1,451 | 1,471 | 76,100 |
| 2018/12/19 | 1,593 | 1,619 | 1,567 | 1,584 | 21,300 |
| 2018/12/18 | 1,643 | 1,643 | 1,591 | 1,600 | 27,200 |
| 2018/12/17 | 1,670 | 1,689 | 1,640 | 1,643 | 25,700 |
| 2018/12/14 | 1,676 | 1,726 | 1,640 | 1,695 | 52,900 |
| 2018/12/13 | 1,643 | 1,716 | 1,643 | 1,689 | 51,900 |
| 2018/12/12 | 1,572 | 1,644 | 1,571 | 1,620 | 24,800 |
| 2018/12/11 | 1,620 | 1,646 | 1,559 | 1,575 | 49,800 |
| 2018/12/10 | 1,697 | 1,700 | 1,641 | 1,642 | 23,500 |
| 2018/12/07 | 1,751 | 1,765 | 1,703 | 1,706 | 22,300 |
| 2018/12/06 | 1,746 | 1,752 | 1,697 | 1,732 | 44,700 |
| 2018/12/05 | 1,732 | 1,797 | 1,732 | 1,768 | 38,800 |
| 2018/12/04 | 1,773 | 1,798 | 1,764 | 1,779 | 34,300 |
| 2018/12/03 | 1,722 | 1,795 | 1,722 | 1,790 | 52,000 |
| 2018/11/30 | 1,755 | 1,755 | 1,708 | 1,718 | 40,200 |
| 2018/11/29 | 1,755 | 1,762 | 1,717 | 1,754 | 46,700 |
| 2018/11/28 | 1,767 | 1,779 | 1,736 | 1,753 | 39,400 |
| 2018/11/27 | 1,715 | 1,784 | 1,715 | 1,753 | 43,900 |
| 2018/11/26 | 1,709 | 1,729 | 1,682 | 1,706 | 43,600 |
| 2018/11/22 | 1,729 | 1,738 | 1,695 | 1,713 | 21,100 |
| 2018/11/21 | 1,692 | 1,730 | 1,678 | 1,729 | 28,600 |
| 2018/11/20 | 1,710 | 1,737 | 1,695 | 1,726 | 29,700 |
| 2018/11/19 | 1,714 | 1,748 | 1,668 | 1,733 | 54,200 |
| 2018/11/16 | 1,798 | 1,816 | 1,690 | 1,714 | 85,600 |
| 2018/11/15 | 1,800 | 1,825 | 1,745 | 1,804 | 49,500 |
| 2018/11/14 | 1,747 | 1,804 | 1,736 | 1,796 | 75,200 |
| 2018/11/13 | 1,682 | 1,770 | 1,645 | 1,753 | 69,200 |
| 2018/11/12 | 1,613 | 1,749 | 1,613 | 1,749 | 76,400 |
| 2018/11/09 | 1,683 | 1,683 | 1,644 | 1,656 | 23,900 |
| 2018/11/08 | 1,668 | 1,687 | 1,645 | 1,661 | 24,200 |
| 2018/11/07 | 1,641 | 1,685 | 1,621 | 1,629 | 26,900 |
| 2018/11/06 | 1,620 | 1,648 | 1,620 | 1,633 | 18,100 |
| 2018/11/05 | 1,610 | 1,659 | 1,610 | 1,629 | 18,300 |
| 2018/11/02 | 1,624 | 1,664 | 1,594 | 1,634 | 29,200 |
| 2018/11/01 | 1,603 | 1,628 | 1,576 | 1,595 | 19,900 |
| 2018/10/31 | 1,521 | 1,622 | 1,521 | 1,619 | 37,700 |
| 2018/10/30 | 1,447 | 1,531 | 1,413 | 1,512 | 49,700 |
| 2018/10/29 | 1,496 | 1,515 | 1,411 | 1,437 | 72,000 |
| 2018/10/26 | 1,540 | 1,564 | 1,471 | 1,485 | 50,300 |
| 2018/10/25 | 1,566 | 1,577 | 1,510 | 1,534 | 51,600 |
| 2018/10/24 | 1,660 | 1,662 | 1,624 | 1,637 | 23,000 |
| 2018/10/23 | 1,691 | 1,691 | 1,640 | 1,651 | 22,200 |
| 2018/10/22 | 1,682 | 1,718 | 1,671 | 1,704 | 15,300 |
| 2018/10/19 | 1,665 | 1,711 | 1,655 | 1,704 | 15,200 |
| 2018/10/18 | 1,745 | 1,749 | 1,700 | 1,705 | 19,500 |
| 2018/10/17 | 1,690 | 1,768 | 1,690 | 1,745 | 62,100 |
| 2018/10/16 | 1,645 | 1,671 | 1,624 | 1,650 | 42,500 |
| 2018/10/15 | 1,698 | 1,698 | 1,630 | 1,637 | 49,400 |
| 2018/10/12 | 1,620 | 1,697 | 1,620 | 1,688 | 38,000 |
| 2018/10/11 | 1,631 | 1,674 | 1,618 | 1,631 | 49,000 |
| 2018/10/10 | 1,734 | 1,758 | 1,704 | 1,730 | 23,400 |
| 2018/10/09 | 1,786 | 1,786 | 1,726 | 1,728 | 26,500 |
| 2018/10/05 | 1,817 | 1,827 | 1,784 | 1,786 | 49,000 |
| 2018/10/04 | 1,867 | 1,879 | 1,843 | 1,853 | 20,400 |
| 2018/10/03 | 1,835 | 1,874 | 1,835 | 1,847 | 37,700 |
| 2018/10/02 | 1,864 | 1,877 | 1,831 | 1,849 | 33,200 |
| 2018/10/01 | 1,855 | 1,867 | 1,818 | 1,864 | 28,100 |
| 2018/09/28 | 1,893 | 1,893 | 1,846 | 1,863 | 30,600 |
| 2018/09/27 | 1,870 | 1,901 | 1,846 | 1,872 | 35,700 |
| 2018/09/26 | 1,834 | 1,900 | 1,826 | 1,885 | 61,000 |
| 2018/09/25 | 1,830 | 1,838 | 1,801 | 1,811 | 53,600 |
| 2018/09/21 | 1,830 | 1,848 | 1,810 | 1,817 | 55,100 |
| 2018/09/20 | 1,806 | 1,831 | 1,786 | 1,829 | 69,900 |
| 2018/09/19 | 1,777 | 1,813 | 1,764 | 1,806 | 71,600 |
| 2018/09/18 | 1,727 | 1,767 | 1,722 | 1,750 | 27,000 |
| 2018/09/14 | 1,717 | 1,737 | 1,706 | 1,726 | 41,800 |
| 2018/09/13 | 1,719 | 1,754 | 1,692 | 1,697 | 40,500 |
| 2018/09/12 | 1,770 | 1,791 | 1,705 | 1,729 | 52,800 |
| 2018/09/11 | 1,795 | 1,805 | 1,764 | 1,772 | 31,500 |
| 2018/09/10 | 1,805 | 1,817 | 1,782 | 1,791 | 58,400 |
| 2018/09/07 | 1,829 | 1,847 | 1,814 | 1,831 | 63,600 |
| 2018/09/06 | 1,760 | 1,869 | 1,755 | 1,855 | 84,200 |
| 2018/09/05 | 1,794 | 1,818 | 1,756 | 1,783 | 40,800 |
| 2018/09/04 | 1,827 | 1,833 | 1,784 | 1,814 | 35,800 |
| 2018/09/03 | 1,888 | 1,894 | 1,784 | 1,827 | 72,700 |
| 2018/08/31 | 1,820 | 1,905 | 1,814 | 1,887 | 101,100 |
| 2018/08/30 | 1,830 | 1,839 | 1,821 | 1,831 | 47,100 |
| 2018/08/29 | 1,771 | 1,819 | 1,763 | 1,812 | 60,300 |
| 2018/08/28 | 1,787 | 1,798 | 1,771 | 1,771 | 66,500 |
| 2018/08/27 | 1,739 | 1,780 | 1,728 | 1,778 | 63,000 |
| 2018/08/24 | 1,720 | 1,737 | 1,720 | 1,736 | 39,200 |
| 2018/08/23 | 1,729 | 1,729 | 1,708 | 1,720 | 19,000 |
| 2018/08/22 | 1,691 | 1,726 | 1,676 | 1,716 | 31,400 |
| 2018/08/21 | 1,722 | 1,722 | 1,690 | 1,703 | 25,000 |
| 2018/08/20 | 1,702 | 1,745 | 1,702 | 1,727 | 38,400 |
| 2018/08/17 | 1,680 | 1,702 | 1,680 | 1,697 | 18,100 |
| 2018/08/16 | 1,680 | 1,710 | 1,661 | 1,677 | 30,500 |
| 2018/08/15 | 1,697 | 1,720 | 1,678 | 1,689 | 36,400 |
| 2018/08/14 | 1,655 | 1,700 | 1,640 | 1,699 | 86,800 |
| 2018/08/13 | 1,710 | 1,710 | 1,606 | 1,647 | 73,900 |
| 2018/08/10 | 1,667 | 1,728 | 1,647 | 1,700 | 101,000 |
| 2018/08/09 | 1,701 | 1,705 | 1,663 | 1,667 | 37,100 |
| 2018/08/08 | 1,667 | 1,720 | 1,667 | 1,701 | 43,500 |
| 2018/08/07 | 1,638 | 1,674 | 1,627 | 1,667 | 31,100 |
| 2018/08/06 | 1,666 | 1,679 | 1,638 | 1,638 | 23,400 |
| 2018/08/03 | 1,691 | 1,707 | 1,662 | 1,682 | 29,500 |
| 2018/08/02 | 1,702 | 1,716 | 1,683 | 1,691 | 26,500 |
| 2018/08/01 | 1,677 | 1,718 | 1,677 | 1,710 | 32,800 |
| 2018/07/31 | 1,681 | 1,699 | 1,671 | 1,672 | 27,600 |
| 2018/07/30 | 1,700 | 1,700 | 1,655 | 1,685 | 36,100 |
| 2018/07/27 | 1,711 | 1,722 | 1,700 | 1,716 | 52,300 |
| 2018/07/26 | 1,712 | 1,724 | 1,706 | 1,715 | 43,900 |
| 2018/07/25 | 1,687 | 1,715 | 1,673 | 1,706 | 52,600 |
| 2018/07/24 | 1,673 | 1,727 | 1,664 | 1,672 | 72,600 |
| 2018/07/23 | 1,614 | 1,651 | 1,602 | 1,646 | 36,600 |
| 2018/07/20 | 1,602 | 1,620 | 1,599 | 1,602 | 19,100 |
| 2018/07/19 | 1,597 | 1,636 | 1,596 | 1,624 | 35,700 |
| 2018/07/18 | 1,568 | 1,615 | 1,567 | 1,604 | 38,700 |
| 2018/07/17 | 1,590 | 1,590 | 1,553 | 1,558 | 36,700 |
| 2018/07/13 | 1,564 | 1,598 | 1,564 | 1,581 | 27,500 |
| 2018/07/12 | 1,575 | 1,575 | 1,531 | 1,564 | 27,100 |
| 2018/07/11 | 1,587 | 1,594 | 1,535 | 1,549 | 25,400 |
| 2018/07/10 | 1,581 | 1,599 | 1,566 | 1,568 | 32,800 |
| 2018/07/09 | 1,542 | 1,564 | 1,513 | 1,556 | 44,700 |
| 2018/07/06 | 1,506 | 1,527 | 1,494 | 1,523 | 38,600 |
| 2018/07/05 | 1,573 | 1,573 | 1,471 | 1,494 | 112,700 |
| 2018/07/04 | 1,608 | 1,608 | 1,566 | 1,577 | 63,800 |
| 2018/07/03 | 1,628 | 1,647 | 1,593 | 1,627 | 53,100 |
| 2018/07/02 | 1,688 | 1,698 | 1,615 | 1,618 | 53,600 |
| 2018/06/29 | 1,732 | 1,732 | 1,672 | 1,689 | 46,000 |
| 2018/06/28 | 1,720 | 1,733 | 1,700 | 1,732 | 58,400 |
| 2018/06/27 | 1,705 | 1,720 | 1,691 | 1,720 | 49,200 |
| 2018/06/26 | 1,669 | 1,710 | 1,669 | 1,705 | 56,800 |
| 2018/06/25 | 1,698 | 1,728 | 1,680 | 1,684 | 76,700 |
| 2018/06/22 | 1,651 | 1,681 | 1,641 | 1,664 | 47,000 |
| 2018/06/21 | 1,637 | 1,705 | 1,637 | 1,684 | 62,300 |
| 2018/06/20 | 1,615 | 1,660 | 1,585 | 1,645 | 51,700 |
| 2018/06/19 | 1,650 | 1,682 | 1,617 | 1,625 | 53,400 |
| 2018/06/18 | 1,653 | 1,654 | 1,582 | 1,642 | 73,600 |
| 2018/06/15 | 1,693 | 1,700 | 1,645 | 1,649 | 41,800 |
| 2018/06/14 | 1,715 | 1,715 | 1,674 | 1,677 | 55,500 |
| 2018/06/13 | 1,727 | 1,748 | 1,717 | 1,718 | 38,200 |
| 2018/06/12 | 1,718 | 1,729 | 1,700 | 1,722 | 54,600 |
| 2018/06/11 | 1,700 | 1,751 | 1,700 | 1,718 | 65,500 |
| 2018/06/08 | 1,740 | 1,745 | 1,688 | 1,690 | 69,900 |
| 2018/06/07 | 1,751 | 1,761 | 1,731 | 1,738 | 78,600 |
| 2018/06/06 | 1,733 | 1,772 | 1,724 | 1,746 | 79,900 |
| 2018/06/05 | 1,730 | 1,754 | 1,715 | 1,737 | 91,600 |
| 2018/06/04 | 1,672 | 1,747 | 1,658 | 1,731 | 132,600 |
| 2018/06/01 | 1,623 | 1,655 | 1,601 | 1,641 | 63,500 |
| 2018/05/31 | 1,619 | 1,633 | 1,600 | 1,622 | 55,900 |
| 2018/05/30 | 1,562 | 1,598 | 1,546 | 1,586 | 71,300 |
| 2018/05/29 | 1,657 | 1,668 | 1,583 | 1,600 | 125,000 |
| 2018/05/28 | 1,687 | 1,712 | 1,655 | 1,657 | 63,800 |
| 2018/05/25 | 1,640 | 1,712 | 1,637 | 1,653 | 96,100 |
| 2018/05/24 | 1,712 | 1,724 | 1,652 | 1,654 | 96,600 |
| 2018/05/23 | 1,710 | 1,762 | 1,692 | 1,708 | 113,200 |
| 2018/05/22 | 1,780 | 1,785 | 1,728 | 1,740 | 106,400 |
| 2018/05/21 | 1,729 | 1,765 | 1,703 | 1,756 | 113,600 |
| 2018/05/18 | 1,748 | 1,784 | 1,692 | 1,718 | 286,200 |
| 2018/05/17 | 1,562 | 1,707 | 1,560 | 1,695 | 450,700 |
| 2018/05/16 | 1,515 | 1,515 | 1,474 | 1,503 | 73,800 |
| 2018/05/15 | 1,528 | 1,549 | 1,501 | 1,508 | 61,800 |
| 2018/05/14 | 1,583 | 1,586 | 1,491 | 1,512 | 227,600 |
| 2018/05/11 | 1,600 | 1,608 | 1,571 | 1,580 | 70,900 |
| 2018/05/10 | 1,573 | 1,593 | 1,562 | 1,593 | 45,400 |
| 2018/05/09 | 1,580 | 1,593 | 1,555 | 1,575 | 51,800 |
| 2018/05/08 | 1,537 | 1,607 | 1,536 | 1,594 | 153,600 |
| 2018/05/07 | 1,485 | 1,535 | 1,484 | 1,531 | 46,300 |
| 2018/05/02 | 1,497 | 1,514 | 1,471 | 1,484 | 77,000 |
| 2018/05/01 | 1,570 | 1,570 | 1,488 | 1,517 | 112,600 |
| 2018/04/27 | 1,538 | 1,569 | 1,533 | 1,560 | 105,100 |
| 2018/04/26 | 1,499 | 1,578 | 1,494 | 1,550 | 201,700 |
| 2018/04/25 | 1,460 | 1,493 | 1,452 | 1,484 | 92,900 |
| 2018/04/24 | 1,460 | 1,473 | 1,451 | 1,468 | 41,500 |
| 2018/04/23 | 1,456 | 1,456 | 1,436 | 1,441 | 39,800 |
| 2018/04/20 | 1,439 | 1,458 | 1,435 | 1,447 | 27,600 |
| 2018/04/19 | 1,451 | 1,461 | 1,433 | 1,434 | 39,700 |
| 2018/04/18 | 1,430 | 1,460 | 1,424 | 1,451 | 57,000 |
| 2018/04/17 | 1,473 | 1,473 | 1,404 | 1,422 | 78,200 |
| 2018/04/16 | 1,492 | 1,508 | 1,458 | 1,476 | 104,800 |
| 2018/04/13 | 1,437 | 1,498 | 1,437 | 1,481 | 119,500 |
| 2018/04/12 | 1,423 | 1,445 | 1,411 | 1,428 | 55,700 |
| 2018/04/11 | 1,438 | 1,457 | 1,420 | 1,426 | 112,700 |
| 2018/04/10 | 1,397 | 1,431 | 1,385 | 1,425 | 131,800 |
| 2018/04/09 | 1,410 | 1,421 | 1,379 | 1,379 | 71,800 |
| 2018/04/06 | 1,415 | 1,422 | 1,403 | 1,413 | 85,700 |
| 2018/04/05 | 1,409 | 1,417 | 1,394 | 1,407 | 79,300 |
| 2018/04/04 | 1,409 | 1,409 | 1,388 | 1,401 | 73,600 |
| 2018/04/03 | 1,389 | 1,412 | 1,362 | 1,409 | 84,400 |
| 2018/04/02 | 1,400 | 1,428 | 1,392 | 1,394 | 100,100 |
| 2018/03/30 | 1,407 | 1,407 | 1,378 | 1,389 | 86,200 |
| 2018/03/29 | 1,412 | 1,423 | 1,364 | 1,387 | 126,100 |
| 2018/03/28 | 1,341 | 1,407 | 1,341 | 1,393 | 145,700 |
| 2018/03/27 | 1,358 | 1,392 | 1,358 | 1,384 | 137,500 |
| 2018/03/26 | 1,348 | 1,357 | 1,301 | 1,342 | 130,000 |
| 2018/03/23 | 1,360 | 1,391 | 1,352 | 1,363 | 153,600 |
| 2018/03/22 | 1,351 | 1,427 | 1,351 | 1,419 | 209,800 |
| 2018/03/20 | 1,366 | 1,373 | 1,341 | 1,354 | 568,700 |
| 2018/03/19 | 1,410 | 1,415 | 1,370 | 1,371 | 150,700 |
| 2018/03/16 | 1,420 | 1,425 | 1,396 | 1,410 | 105,300 |
| 2018/03/15 | 1,379 | 1,433 | 1,375 | 1,407 | 229,600 |
| 2018/03/14 | 1,384 | 1,403 | 1,376 | 1,383 | 145,100 |
| 2018/03/13 | 1,381 | 1,396 | 1,372 | 1,377 | 279,800 |
| 2018/03/12 | 1,384 | 1,423 | 1,369 | 1,414 | 316,200 |
| 2018/03/09 | 1,377 | 1,402 | 1,356 | 1,368 | 121,400 |
| 2018/03/08 | 1,355 | 1,384 | 1,353 | 1,372 | 154,800 |
| 2018/03/07 | 1,413 | 1,413 | 1,358 | 1,358 | 153,600 |
| 2018/03/06 | 1,414 | 1,485 | 1,414 | 1,424 | 241,100 |
| 2018/03/05 | 1,415 | 1,486 | 1,390 | 1,390 | 469,200 |
| 2018/03/02 | 1,640 | 1,667 | 1,631 | 1,635 | 47,200 |
| 2018/03/01 | 1,678 | 1,682 | 1,650 | 1,664 | 46,800 |
| 2018/02/28 | 1,684 | 1,710 | 1,670 | 1,678 | 37,700 |
| 2018/02/27 | 1,681 | 1,711 | 1,666 | 1,699 | 38,500 |
| 2018/02/26 | 1,696 | 1,696 | 1,652 | 1,675 | 44,200 |
| 2018/02/23 | 1,641 | 1,670 | 1,641 | 1,664 | 28,400 |
| 2018/02/22 | 1,656 | 1,709 | 1,628 | 1,637 | 53,900 |
| 2018/02/21 | 1,661 | 1,690 | 1,639 | 1,655 | 48,300 |
| 2018/02/20 | 1,649 | 1,688 | 1,629 | 1,661 | 81,200 |
| 2018/02/19 | 1,612 | 1,666 | 1,606 | 1,664 | 71,500 |
| 2018/02/16 | 1,600 | 1,600 | 1,551 | 1,566 | 65,300 |
| 2018/02/15 | 1,521 | 1,555 | 1,481 | 1,512 | 120,500 |
| 2018/02/14 | 1,619 | 1,619 | 1,462 | 1,500 | 231,600 |
| 2018/02/13 | 1,715 | 1,715 | 1,625 | 1,627 | 168,300 |
| 2018/02/09 | 1,865 | 1,927 | 1,865 | 1,923 | 59,600 |
| 2018/02/08 | 1,950 | 1,961 | 1,908 | 1,950 | 29,700 |
| 2018/02/07 | 1,998 | 2,020 | 1,889 | 1,894 | 50,300 |
| 2018/02/06 | 1,874 | 1,904 | 1,805 | 1,878 | 81,200 |
| 2018/02/05 | 2,067 | 2,074 | 2,018 | 2,044 | 56,900 |
| 2018/02/02 | 2,134 | 2,140 | 2,094 | 2,117 | 53,900 |
| 2018/02/01 | 2,122 | 2,159 | 2,112 | 2,159 | 37,100 |
| 2018/01/31 | 2,110 | 2,125 | 2,090 | 2,099 | 27,400 |
| 2018/01/30 | 2,135 | 2,144 | 2,080 | 2,120 | 44,700 |
| 2018/01/29 | 2,121 | 2,129 | 2,101 | 2,112 | 23,000 |
| 2018/01/26 | 2,149 | 2,149 | 2,118 | 2,118 | 22,600 |
| 2018/01/25 | 2,137 | 2,148 | 2,121 | 2,126 | 32,500 |
| 2018/01/24 | 2,140 | 2,162 | 2,107 | 2,121 | 41,800 |
| 2018/01/23 | 2,190 | 2,190 | 2,137 | 2,152 | 48,400 |
| 2018/01/22 | 2,200 | 2,200 | 2,146 | 2,179 | 40,600 |
| 2018/01/19 | 2,202 | 2,209 | 2,163 | 2,175 | 46,200 |
| 2018/01/18 | 2,160 | 2,240 | 2,160 | 2,169 | 76,200 |
| 2018/01/17 | 2,158 | 2,158 | 2,106 | 2,122 | 79,100 |
| 2018/01/16 | 2,210 | 2,212 | 2,145 | 2,168 | 69,800 |
| 2018/01/15 | 2,240 | 2,244 | 2,212 | 2,216 | 48,700 |
| 2018/01/12 | 2,251 | 2,264 | 2,238 | 2,251 | 26,000 |
| 2018/01/11 | 2,273 | 2,277 | 2,252 | 2,254 | 34,000 |
| 2018/01/10 | 2,312 | 2,317 | 2,276 | 2,293 | 36,900 |
| 2018/01/09 | 2,322 | 2,340 | 2,310 | 2,317 | 26,600 |
| 2018/01/05 | 2,314 | 2,329 | 2,279 | 2,304 | 33,700 |
| 2018/01/04 | 2,281 | 2,315 | 2,269 | 2,278 | 46,800 |