6294 オカダアイヨン(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,040 | 1,060 | 1,030 | 1,060 | 5,000 | 1,060 |
| 1994-12-29 | 1,050 | 1,070 | 1,030 | 1,060 | 24,000 | 1,060 |
| 1994-12-28 | 1,060 | 1,100 | 1,040 | 1,040 | 39,000 | 1,040 |
| 1994-12-27 | 1,040 | 1,080 | 1,030 | 1,060 | 29,000 | 1,060 |
| 1994-12-26 | 1,050 | 1,050 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1994-12-22 | 1,040 | 1,040 | 1,020 | 1,040 | 38,000 | 1,040 |
| 1994-12-21 | 1,020 | 1,040 | 1,010 | 1,010 | 56,000 | 1,010 |
| 1994-12-20 | 1,080 | 1,080 | 1,050 | 1,050 | 38,000 | 1,050 |
| 1994-12-19 | 1,080 | 1,090 | 1,050 | 1,070 | 33,000 | 1,070 |
| 1994-12-16 | 1,090 | 1,090 | 1,080 | 1,080 | 50,000 | 1,080 |
| 1994-12-15 | 1,090 | 1,100 | 1,070 | 1,090 | 66,000 | 1,090 |
| 1994-12-14 | 1,180 | 1,180 | 1,050 | 1,050 | 98,000 | 1,050 |
| 1994-12-13 | 1,200 | 1,260 | 1,170 | 1,190 | 315,000 | 1,190 |
| 1994-12-12 | 1,190 | 1,210 | 1,180 | 1,190 | 86,000 | 1,190 |
| 1994-12-09 | 1,210 | 1,230 | 1,180 | 1,200 | 247,000 | 1,200 |
| 1994-12-08 | 1,110 | 1,260 | 1,110 | 1,190 | 926,000 | 1,190 |
| 1994-12-07 | 1,140 | 1,140 | 1,090 | 1,130 | 171,000 | 1,130 |
| 1994-12-06 | 1,080 | 1,170 | 1,050 | 1,150 | 505,000 | 1,150 |
| 1994-12-05 | 1,060 | 1,070 | 1,050 | 1,070 | 54,000 | 1,070 |
| 1994-12-02 | 960 | 970 | 960 | 970 | 13,000 | 970 |
| 1994-12-01 | 965 | 965 | 950 | 960 | 10,000 | 960 |
| 1994-11-30 | 950 | 950 | 945 | 950 | 12,000 | 950 |
| 1994-11-29 | 942 | 950 | 941 | 950 | 7,000 | 950 |
| 1994-11-28 | 950 | 950 | 941 | 941 | 4,000 | 941 |
| 1994-11-25 | 940 | 941 | 930 | 941 | 9,000 | 941 |
| 1994-11-24 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1994-11-22 | 970 | 970 | 951 | 951 | 6,000 | 951 |
| 1994-11-21 | 1,000 | 1,000 | 976 | 976 | 10,000 | 976 |
| 1994-11-18 | 1,030 | 1,040 | 971 | 971 | 12,000 | 971 |
| 1994-11-17 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 | 1,040 |
| 1994-11-16 | 970 | 973 | 970 | 973 | 11,000 | 973 |
| 1994-11-15 | 970 | 975 | 970 | 975 | 8,000 | 975 |
| 1994-11-14 | 965 | 970 | 965 | 970 | 4,000 | 970 |
| 1994-11-11 | 980 | 980 | 970 | 970 | 14,000 | 970 |
| 1994-11-09 | 1,000 | 1,000 | 985 | 985 | 18,000 | 985 |
| 1994-11-08 | 996 | 1,010 | 995 | 995 | 25,000 | 995 |
| 1994-11-07 | 1,010 | 1,010 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1994-11-04 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1994-11-02 | 1,060 | 1,060 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1994-11-01 | 1,050 | 1,070 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1994-10-31 | 1,050 | 1,070 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1994-10-28 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1994-10-27 | 1,030 | 1,040 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1994-10-26 | 1,070 | 1,070 | 1,020 | 1,020 | 22,000 | 1,020 |
| 1994-10-25 | 1,060 | 1,080 | 1,050 | 1,080 | 7,000 | 1,080 |
| 1994-10-24 | 1,080 | 1,090 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1994-10-21 | 1,050 | 1,090 | 1,040 | 1,080 | 31,000 | 1,080 |
| 1994-10-20 | 1,070 | 1,070 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1994-10-19 | 1,080 | 1,080 | 1,050 | 1,070 | 37,000 | 1,070 |
| 1994-10-18 | 1,060 | 1,090 | 1,040 | 1,090 | 45,000 | 1,090 |
| 1994-10-17 | 1,050 | 1,070 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1994-10-14 | 1,100 | 1,100 | 1,070 | 1,070 | 82,000 | 1,070 |
| 1994-10-13 | 1,030 | 1,090 | 1,030 | 1,090 | 161,000 | 1,090 |
| 1994-10-12 | 1,030 | 1,030 | 1,010 | 1,010 | 32,000 | 1,010 |
| 1994-10-11 | 1,040 | 1,040 | 1,000 | 1,020 | 56,000 | 1,020 |
| 1994-10-07 | 1,040 | 1,040 | 1,000 | 1,030 | 30,000 | 1,030 |
| 1994-10-06 | 1,050 | 1,050 | 1,020 | 1,040 | 26,000 | 1,040 |
| 1994-10-05 | 1,020 | 1,040 | 1,010 | 1,040 | 218,000 | 1,040 |
| 1994-10-04 | 985 | 1,020 | 982 | 985 | 46,000 | 985 |
| 1994-10-03 | 971 | 980 | 971 | 972 | 10,000 | 972 |
| 1994-09-30 | 960 | 970 | 960 | 970 | 4,000 | 970 |
| 1994-09-29 | 961 | 961 | 950 | 950 | 2,000 | 950 |
| 1994-09-28 | 970 | 970 | 961 | 961 | 14,000 | 961 |
| 1994-09-27 | 985 | 985 | 970 | 970 | 5,000 | 970 |
| 1994-09-26 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1994-09-22 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1994-09-21 | 1,040 | 1,050 | 1,000 | 1,020 | 60,000 | 1,020 |
| 1994-09-20 | 1,050 | 1,070 | 1,040 | 1,050 | 23,000 | 1,050 |
| 1994-09-19 | 1,010 | 1,040 | 1,010 | 1,040 | 36,000 | 1,040 |
| 1994-09-16 | 1,050 | 1,050 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1994-09-14 | 1,050 | 1,050 | 1,040 | 1,050 | 43,000 | 1,050 |
| 1994-09-13 | 1,060 | 1,100 | 1,040 | 1,040 | 66,000 | 1,040 |
| 1994-09-12 | 1,010 | 1,060 | 1,000 | 1,060 | 40,000 | 1,060 |
| 1994-09-09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1994-09-08 | 1,000 | 1,010 | 981 | 981 | 10,000 | 981 |
| 1994-09-07 | 980 | 1,030 | 980 | 1,010 | 20,000 | 1,010 |
| 1994-09-06 | 975 | 990 | 975 | 990 | 13,000 | 990 |
| 1994-09-05 | 970 | 990 | 970 | 975 | 10,000 | 975 |
| 1994-09-02 | 980 | 981 | 980 | 980 | 9,000 | 980 |
| 1994-09-01 | 937 | 938 | 936 | 936 | 6,000 | 936 |
| 1994-08-31 | 950 | 955 | 936 | 937 | 20,000 | 937 |
| 1994-08-30 | 955 | 955 | 955 | 955 | 6,000 | 955 |
| 1994-08-29 | 938 | 938 | 935 | 936 | 8,000 | 936 |
| 1994-08-26 | 938 | 938 | 938 | 938 | 2,000 | 938 |
| 1994-08-25 | 951 | 952 | 938 | 938 | 9,000 | 938 |
| 1994-08-24 | 950 | 950 | 930 | 936 | 15,000 | 936 |
| 1994-08-23 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1994-08-22 | 960 | 960 | 946 | 946 | 7,000 | 946 |
| 1994-08-19 | 990 | 1,000 | 980 | 980 | 12,000 | 980 |
| 1994-08-18 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1994-08-17 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1994-08-16 | 1,060 | 1,060 | 1,010 | 1,040 | 6,000 | 1,040 |
| 1994-08-15 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 1,050 |
| 1994-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-08-11 | 1,030 | 1,040 | 1,020 | 1,020 | 13,000 | 1,020 |
| 1994-08-10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-08-09 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1994-08-08 | 1,050 | 1,090 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1994-08-05 | 1,030 | 1,050 | 1,030 | 1,050 | 14,000 | 1,050 |
| 1994-08-04 | 1,080 | 1,090 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1994-08-03 | 1,070 | 1,100 | 1,040 | 1,100 | 13,000 | 1,100 |
| 1994-08-02 | 1,100 | 1,100 | 1,070 | 1,070 | 26,000 | 1,070 |
| 1994-08-01 | 1,090 | 1,100 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1994-07-29 | 1,060 | 1,100 | 1,020 | 1,100 | 33,000 | 1,100 |
| 1994-07-28 | 1,050 | 1,080 | 1,040 | 1,080 | 4,000 | 1,080 |
| 1994-07-27 | 1,080 | 1,110 | 1,020 | 1,030 | 36,000 | 1,030 |
| 1994-07-26 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 | 1,040 |
| 1994-07-25 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1994-07-22 | 1,100 | 1,100 | 1,060 | 1,060 | 18,000 | 1,060 |
| 1994-07-21 | 1,120 | 1,130 | 1,080 | 1,100 | 26,000 | 1,100 |
| 1994-07-20 | 1,130 | 1,150 | 1,100 | 1,120 | 46,000 | 1,120 |
| 1994-07-19 | 1,110 | 1,130 | 1,100 | 1,130 | 98,000 | 1,130 |
| 1994-07-18 | 1,080 | 1,110 | 1,080 | 1,090 | 25,000 | 1,090 |
| 1994-07-15 | 1,110 | 1,130 | 1,070 | 1,110 | 71,000 | 1,110 |
| 1994-07-14 | 1,140 | 1,160 | 1,120 | 1,130 | 114,000 | 1,130 |
| 1994-07-13 | 1,140 | 1,160 | 1,110 | 1,160 | 414,000 | 1,160 |
| 1994-07-12 | 1,100 | 1,170 | 1,060 | 1,150 | 500,000 | 1,150 |
| 1994-07-11 | 1,000 | 1,100 | 999 | 1,090 | 252,000 | 1,090 |
| 1994-07-08 | 942 | 942 | 937 | 937 | 33,000 | 937 |
| 1994-07-07 | 938 | 938 | 927 | 927 | 7,000 | 927 |
| 1994-07-06 | 952 | 953 | 952 | 953 | 3,000 | 953 |
| 1994-07-05 | 981 | 985 | 980 | 982 | 5,000 | 982 |
| 1994-07-04 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1994-07-01 | 950 | 950 | 945 | 949 | 11,000 | 949 |
| 1994-06-30 | 940 | 940 | 930 | 930 | 12,000 | 930 |
| 1994-06-29 | 960 | 960 | 930 | 930 | 10,000 | 930 |
| 1994-06-28 | 965 | 965 | 965 | 965 | 5,000 | 965 |
| 1994-06-27 | 955 | 960 | 950 | 960 | 4,000 | 960 |
| 1994-06-24 | 970 | 970 | 952 | 952 | 14,000 | 952 |
| 1994-06-23 | 952 | 980 | 950 | 975 | 10,000 | 975 |
| 1994-06-22 | 961 | 961 | 961 | 961 | 3,000 | 961 |
| 1994-06-21 | 980 | 986 | 980 | 980 | 23,000 | 980 |
| 1994-06-20 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1994-06-17 | 1,030 | 1,030 | 990 | 1,030 | 49,000 | 1,030 |
| 1994-06-16 | 995 | 1,050 | 995 | 1,040 | 64,000 | 1,040 |
| 1994-06-15 | 939 | 960 | 920 | 960 | 21,000 | 960 |
| 1994-06-14 | 920 | 950 | 920 | 950 | 9,000 | 950 |
| 1994-06-13 | 935 | 945 | 920 | 920 | 8,000 | 920 |
| 1994-06-10 | 952 | 952 | 939 | 940 | 22,000 | 940 |
| 1994-06-09 | 950 | 955 | 940 | 945 | 18,000 | 945 |
| 1994-06-08 | 940 | 950 | 940 | 950 | 10,000 | 950 |
| 1994-06-07 | 949 | 950 | 940 | 940 | 9,000 | 940 |
| 1994-06-06 | 942 | 950 | 942 | 950 | 13,000 | 950 |
| 1994-06-03 | 950 | 950 | 942 | 950 | 16,000 | 950 |
| 1994-06-02 | 951 | 960 | 950 | 950 | 16,000 | 950 |
| 1994-06-01 | 950 | 950 | 941 | 941 | 20,000 | 941 |
| 1994-05-31 | 980 | 980 | 950 | 951 | 17,000 | 951 |
| 1994-05-30 | 975 | 980 | 975 | 975 | 8,000 | 975 |
| 1994-05-27 | 980 | 990 | 970 | 990 | 17,000 | 990 |
| 1994-05-26 | 941 | 969 | 941 | 960 | 11,000 | 960 |
| 1994-05-25 | 969 | 969 | 940 | 940 | 11,000 | 940 |
| 1994-05-24 | 970 | 970 | 960 | 970 | 13,000 | 970 |
| 1994-05-23 | 989 | 989 | 978 | 980 | 20,000 | 980 |
| 1994-05-20 | 1,050 | 1,070 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1994-05-19 | 1,030 | 1,060 | 1,030 | 1,060 | 24,000 | 1,060 |
| 1994-05-18 | 1,090 | 1,100 | 1,070 | 1,070 | 41,000 | 1,070 |
| 1994-05-17 | 1,090 | 1,100 | 1,070 | 1,080 | 42,000 | 1,080 |
| 1994-05-16 | 1,090 | 1,090 | 1,050 | 1,090 | 8,000 | 1,090 |
| 1994-05-13 | 1,100 | 1,110 | 1,080 | 1,090 | 52,000 | 1,090 |
| 1994-05-12 | 1,130 | 1,140 | 1,090 | 1,100 | 117,000 | 1,100 |
| 1994-05-11 | 1,080 | 1,110 | 1,080 | 1,110 | 137,000 | 1,110 |
| 1994-05-10 | 1,020 | 1,080 | 1,020 | 1,070 | 66,000 | 1,070 |
| 1994-05-09 | 1,030 | 1,040 | 1,010 | 1,020 | 17,000 | 1,020 |
| 1994-05-06 | 1,050 | 1,050 | 1,030 | 1,040 | 19,000 | 1,040 |
| 1994-05-02 | 1,070 | 1,080 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1994-04-28 | 1,070 | 1,070 | 1,040 | 1,070 | 66,000 | 1,070 |
| 1994-04-27 | 1,060 | 1,080 | 1,030 | 1,070 | 94,000 | 1,070 |
| 1994-04-26 | 1,080 | 1,110 | 1,060 | 1,070 | 187,000 | 1,070 |
| 1994-04-25 | 1,060 | 1,060 | 1,030 | 1,060 | 28,000 | 1,060 |
| 1994-04-22 | 1,080 | 1,100 | 1,030 | 1,030 | 201,000 | 1,030 |
| 1994-04-21 | 1,030 | 1,070 | 1,020 | 1,070 | 240,000 | 1,070 |
| 1994-04-20 | 1,010 | 1,050 | 1,000 | 1,010 | 199,000 | 1,010 |
| 1994-04-19 | 969 | 1,050 | 964 | 1,010 | 193,000 | 1,010 |
| 1994-04-18 | 970 | 970 | 955 | 955 | 63,000 | 955 |
| 1994-04-15 | 948 | 985 | 940 | 970 | 86,000 | 970 |
| 1994-04-14 | 950 | 950 | 931 | 949 | 50,000 | 949 |
| 1994-04-13 | 916 | 928 | 900 | 928 | 22,000 | 928 |
| 1994-04-12 | 910 | 915 | 900 | 911 | 13,000 | 911 |
| 1994-04-11 | 911 | 911 | 900 | 900 | 12,000 | 900 |
| 1994-04-08 | 912 | 915 | 900 | 900 | 20,000 | 900 |
| 1994-04-07 | 890 | 900 | 885 | 895 | 19,000 | 895 |
| 1994-04-06 | 861 | 880 | 861 | 880 | 4,000 | 880 |
| 1994-04-05 | 870 | 870 | 861 | 861 | 4,000 | 861 |
| 1994-04-04 | 900 | 901 | 890 | 890 | 13,000 | 890 |
| 1994-04-01 | 869 | 880 | 861 | 880 | 7,000 | 880 |
| 1994-03-31 | 876 | 876 | 875 | 876 | 8,000 | 876 |
| 1994-03-30 | 875 | 875 | 870 | 870 | 7,000 | 870 |
| 1994-03-29 | 881 | 882 | 880 | 880 | 12,000 | 880 |
| 1994-03-28 | 881 | 900 | 880 | 881 | 13,000 | 881 |
| 1994-03-25 | 890 | 890 | 875 | 875 | 9,000 | 875 |
| 1994-03-24 | 900 | 900 | 890 | 892 | 11,000 | 892 |
| 1994-03-23 | 900 | 900 | 895 | 895 | 4,000 | 895 |
| 1994-03-22 | 920 | 920 | 900 | 900 | 11,000 | 900 |
| 1994-03-18 | 940 | 940 | 920 | 922 | 9,000 | 922 |
| 1994-03-17 | 940 | 956 | 935 | 935 | 26,000 | 935 |
| 1994-03-16 | 902 | 920 | 902 | 920 | 5,000 | 920 |
| 1994-03-15 | 925 | 925 | 901 | 916 | 28,000 | 916 |
| 1994-03-14 | 962 | 962 | 938 | 940 | 37,000 | 940 |
| 1994-03-11 | 980 | 981 | 945 | 952 | 108,000 | 952 |
| 1994-03-10 | 920 | 975 | 920 | 965 | 194,000 | 965 |
| 1994-03-09 | 900 | 910 | 895 | 910 | 35,000 | 910 |
| 1994-03-08 | 890 | 915 | 890 | 895 | 32,000 | 895 |
| 1994-03-07 | 880 | 890 | 870 | 890 | 22,000 | 890 |
| 1994-03-04 | 870 | 895 | 870 | 880 | 17,000 | 880 |
| 1994-03-03 | 878 | 882 | 870 | 870 | 17,000 | 870 |
| 1994-03-02 | 920 | 920 | 900 | 900 | 19,000 | 900 |
| 1994-03-01 | 930 | 930 | 915 | 920 | 13,000 | 920 |
| 1994-02-28 | 950 | 959 | 939 | 940 | 28,000 | 940 |
| 1994-02-25 | 941 | 950 | 940 | 948 | 57,000 | 948 |
| 1994-02-24 | 911 | 951 | 911 | 951 | 92,000 | 951 |
| 1994-02-23 | 913 | 914 | 904 | 910 | 42,000 | 910 |
| 1994-02-22 | 929 | 929 | 900 | 913 | 29,000 | 913 |
| 1994-02-21 | 900 | 934 | 900 | 921 | 140,000 | 921 |
| 1994-02-18 | 871 | 900 | 870 | 899 | 41,000 | 899 |
| 1994-02-17 | 890 | 890 | 870 | 876 | 30,000 | 876 |
| 1994-02-16 | 901 | 902 | 870 | 870 | 66,000 | 870 |
| 1994-02-15 | 876 | 891 | 861 | 880 | 48,000 | 880 |
| 1994-02-14 | 909 | 909 | 865 | 866 | 102,000 | 866 |
| 1994-02-10 | 850 | 935 | 845 | 935 | 213,000 | 935 |
| 1994-02-09 | 868 | 868 | 840 | 853 | 63,000 | 853 |
| 1994-02-08 | 895 | 895 | 844 | 870 | 98,000 | 870 |
| 1994-02-07 | 850 | 900 | 847 | 890 | 343,000 | 890 |
| 1994-02-04 | 800 | 860 | 789 | 841 | 251,000 | 841 |
| 1994-02-03 | 780 | 800 | 780 | 790 | 74,000 | 790 |
| 1994-02-02 | 750 | 760 | 750 | 760 | 19,000 | 760 |
| 1994-02-01 | 735 | 735 | 722 | 735 | 11,000 | 735 |
| 1994-01-31 | 735 | 735 | 711 | 711 | 9,000 | 711 |
| 1994-01-28 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 1994-01-27 | 700 | 710 | 699 | 699 | 13,000 | 699 |
| 1994-01-26 | 680 | 699 | 680 | 680 | 11,000 | 680 |
| 1994-01-25 | 680 | 680 | 669 | 680 | 8,000 | 680 |
| 1994-01-24 | 670 | 680 | 670 | 680 | 10,000 | 680 |
| 1994-01-21 | 680 | 700 | 680 | 700 | 7,000 | 700 |
| 1994-01-20 | 700 | 700 | 677 | 677 | 12,000 | 677 |
| 1994-01-19 | 690 | 700 | 685 | 685 | 9,000 | 685 |
| 1994-01-18 | 690 | 690 | 680 | 680 | 9,000 | 680 |
| 1994-01-17 | 687 | 690 | 680 | 690 | 3,000 | 690 |
| 1994-01-14 | 662 | 662 | 657 | 662 | 13,000 | 662 |
| 1994-01-13 | 642 | 643 | 642 | 642 | 10,000 | 642 |
| 1994-01-12 | 621 | 621 | 621 | 621 | 6,000 | 621 |
| 1994-01-11 | 580 | 601 | 580 | 595 | 26,000 | 595 |
| 1994-01-10 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1994-01-07 | 590 | 590 | 589 | 589 | 3,000 | 589 |
| 1994-01-05 | 615 | 620 | 615 | 620 | 4,000 | 620 |
分割・併合履歴 ： なし
