6294 オカダアイヨン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1993-12-24 | 635 | 639 | 635 | 639 | 5,000 | 639 |
| 1993-12-20 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1993-12-17 | 649 | 650 | 649 | 650 | 7,000 | 650 |
| 1993-12-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1993-12-15 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-12-14 | 610 | 628 | 610 | 610 | 3,000 | 610 |
| 1993-12-13 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1993-12-10 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1993-12-09 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-12-06 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1993-12-02 | 630 | 648 | 630 | 637 | 4,000 | 637 |
| 1993-12-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-11-25 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1993-11-22 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1993-11-19 | 665 | 665 | 665 | 665 | 14,000 | 665 |
| 1993-11-18 | 680 | 680 | 670 | 670 | 15,000 | 670 |
| 1993-11-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-11-16 | 680 | 680 | 670 | 680 | 25,000 | 680 |
| 1993-11-15 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1993-11-12 | 680 | 680 | 670 | 670 | 35,000 | 670 |
| 1993-11-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-11-10 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 1993-11-09 | 680 | 680 | 675 | 675 | 7,000 | 675 |
| 1993-11-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-11-05 | 665 | 665 | 660 | 660 | 8,000 | 660 |
| 1993-10-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-10-28 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1993-10-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1993-10-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-10-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-10-21 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 1993-10-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-10-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-10-14 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-10-13 | 745 | 745 | 735 | 735 | 4,000 | 735 |
| 1993-10-12 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1993-10-08 | 746 | 751 | 746 | 751 | 2,000 | 751 |
| 1993-10-07 | 765 | 765 | 761 | 761 | 6,000 | 761 |
| 1993-10-06 | 750 | 780 | 750 | 780 | 5,000 | 780 |
| 1993-10-05 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1993-10-04 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1993-10-01 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1993-09-30 | 750 | 750 | 745 | 745 | 4,000 | 745 |
| 1993-09-29 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-09-24 | 769 | 785 | 769 | 780 | 5,000 | 780 |
| 1993-09-21 | 780 | 780 | 766 | 780 | 13,000 | 780 |
| 1993-09-20 | 799 | 799 | 790 | 790 | 2,000 | 790 |
| 1993-09-17 | 798 | 803 | 788 | 800 | 6,000 | 800 |
| 1993-09-16 | 818 | 818 | 813 | 813 | 6,000 | 813 |
| 1993-09-14 | 819 | 819 | 817 | 819 | 8,000 | 819 |
| 1993-09-13 | 809 | 819 | 809 | 819 | 16,000 | 819 |
| 1993-09-10 | 825 | 825 | 800 | 819 | 27,000 | 819 |
| 1993-09-09 | 834 | 835 | 834 | 834 | 15,000 | 834 |
| 1993-09-08 | 800 | 851 | 800 | 835 | 128,000 | 835 |
| 1993-09-07 | 800 | 810 | 795 | 810 | 15,000 | 810 |
| 1993-09-06 | 816 | 820 | 801 | 801 | 7,000 | 801 |
| 1993-09-03 | 800 | 830 | 798 | 815 | 247,000 | 815 |
| 1993-09-02 | 730 | 800 | 730 | 798 | 142,000 | 798 |
| 1993-09-01 | 725 | 725 | 720 | 720 | 6,000 | 720 |
| 1993-08-31 | 730 | 734 | 720 | 730 | 7,000 | 730 |
| 1993-08-30 | 730 | 735 | 730 | 735 | 9,000 | 735 |
| 1993-08-27 | 690 | 740 | 690 | 730 | 46,000 | 730 |
| 1993-08-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-08-24 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1993-08-20 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1993-08-19 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1993-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-08-16 | 693 | 700 | 693 | 700 | 2,000 | 700 |
| 1993-08-13 | 692 | 692 | 691 | 691 | 2,000 | 691 |
| 1993-08-12 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1993-08-11 | 676 | 690 | 676 | 690 | 13,000 | 690 |
| 1993-08-10 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1993-08-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-08-06 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 1993-08-04 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1993-08-03 | 715 | 725 | 715 | 718 | 13,000 | 718 |
| 1993-08-02 | 740 | 740 | 720 | 720 | 20,000 | 720 |
| 1993-07-30 | 749 | 749 | 730 | 730 | 40,000 | 730 |
| 1993-07-29 | 700 | 755 | 700 | 750 | 128,000 | 750 |
| 1993-07-28 | 680 | 699 | 680 | 699 | 68,000 | 699 |
| 1993-07-27 | 670 | 675 | 670 | 675 | 3,000 | 675 |
| 1993-07-26 | 700 | 700 | 679 | 690 | 15,000 | 690 |
| 1993-07-23 | 655 | 700 | 655 | 700 | 139,000 | 700 |
| 1993-07-22 | 610 | 635 | 600 | 635 | 16,000 | 635 |
| 1993-07-21 | 610 | 610 | 600 | 605 | 8,000 | 605 |
| 1993-07-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-07-16 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1993-07-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-07-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-07-12 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 1993-07-09 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1993-07-08 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1993-07-07 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-07-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-06-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1993-06-29 | 639 | 639 | 636 | 636 | 3,000 | 636 |
| 1993-06-28 | 630 | 631 | 630 | 630 | 10,000 | 630 |
| 1993-06-25 | 615 | 625 | 615 | 615 | 11,000 | 615 |
| 1993-06-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-06-18 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 1993-06-16 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1993-06-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-06-14 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1993-06-11 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1993-06-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-06-08 | 670 | 670 | 663 | 663 | 2,000 | 663 |
| 1993-06-04 | 650 | 670 | 650 | 663 | 5,000 | 663 |
| 1993-06-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-06-02 | 661 | 661 | 636 | 640 | 7,000 | 640 |
| 1993-06-01 | 661 | 661 | 661 | 661 | 6,000 | 661 |
| 1993-05-31 | 661 | 680 | 661 | 680 | 3,000 | 680 |
| 1993-05-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-05-27 | 660 | 661 | 655 | 661 | 9,000 | 661 |
| 1993-05-26 | 661 | 662 | 660 | 660 | 28,000 | 660 |
| 1993-05-25 | 690 | 690 | 680 | 680 | 9,000 | 680 |
| 1993-05-24 | 690 | 695 | 690 | 695 | 6,000 | 695 |
| 1993-05-21 | 700 | 700 | 690 | 695 | 11,000 | 695 |
| 1993-05-20 | 690 | 705 | 690 | 700 | 8,000 | 700 |
| 1993-05-19 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1993-05-18 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 1993-05-17 | 703 | 720 | 701 | 720 | 11,000 | 720 |
| 1993-05-14 | 735 | 735 | 715 | 718 | 11,000 | 718 |
| 1993-05-13 | 761 | 761 | 730 | 735 | 57,000 | 735 |
| 1993-05-12 | 690 | 750 | 680 | 750 | 61,000 | 750 |
| 1993-05-11 | 650 | 690 | 650 | 688 | 35,000 | 688 |
| 1993-05-10 | 611 | 620 | 611 | 620 | 9,000 | 620 |
| 1993-05-06 | 525 | 551 | 525 | 551 | 4,000 | 551 |
| 1993-04-30 | 515 | 520 | 515 | 520 | 4,000 | 520 |
| 1993-04-23 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 1993-04-22 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 1993-04-21 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1993-04-20 | 507 | 507 | 507 | 507 | 3,000 | 507 |
| 1993-04-16 | 500 | 515 | 500 | 515 | 8,000 | 515 |
| 1993-04-15 | 511 | 520 | 500 | 500 | 9,000 | 500 |
| 1993-04-14 | 511 | 515 | 509 | 515 | 3,000 | 515 |
| 1993-04-13 | 481 | 491 | 481 | 491 | 5,000 | 491 |
| 1993-04-12 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1993-04-09 | 485 | 485 | 475 | 475 | 6,000 | 475 |
| 1993-04-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-04-06 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1993-04-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-04-02 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1993-04-01 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1993-03-31 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1993-03-30 | 480 | 480 | 470 | 470 | 9,000 | 470 |
| 1993-03-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1993-03-25 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1993-03-23 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 1993-03-22 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1993-03-19 | 439 | 450 | 439 | 450 | 8,000 | 450 |
| 1993-03-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-03-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-03-15 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1993-03-12 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1993-03-11 | 407 | 407 | 406 | 406 | 2,000 | 406 |
| 1993-03-10 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1993-03-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1993-03-08 | 411 | 415 | 410 | 415 | 4,000 | 415 |
| 1993-03-05 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1993-03-04 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1993-03-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1993-03-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1993-02-25 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1993-02-24 | 414 | 414 | 410 | 410 | 4,000 | 410 |
| 1993-02-23 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 1993-02-22 | 421 | 425 | 420 | 420 | 3,000 | 420 |
| 1993-02-19 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1993-02-18 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 1993-02-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1993-02-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-02-12 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1993-02-10 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1993-02-09 | 424 | 424 | 420 | 420 | 2,000 | 420 |
| 1993-02-08 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1993-02-05 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1993-02-04 | 417 | 417 | 415 | 415 | 7,000 | 415 |
| 1993-02-03 | 420 | 420 | 418 | 418 | 4,000 | 418 |
| 1993-02-02 | 425 | 425 | 423 | 423 | 3,000 | 423 |
| 1993-02-01 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1993-01-29 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1993-01-28 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1993-01-26 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-01-25 | 423 | 423 | 423 | 423 | 9,000 | 423 |
| 1993-01-22 | 423 | 423 | 423 | 423 | 8,000 | 423 |
| 1993-01-20 | 431 | 431 | 428 | 428 | 2,000 | 428 |
| 1993-01-19 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1993-01-18 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1993-01-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-01-13 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-01-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-01-06 | 458 | 458 | 458 | 458 | 1,000 | 458 |
分割・併合履歴 ： なし
