6294 オカダアイヨン(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-288798798758758,000875
1995-12-278758808708805,000880
1995-12-268808808758754,000875
1995-12-258908908758755,000875
1995-12-2292092091092015,000920
1995-12-219109209109207,000920
1995-12-2090091089091012,000910
1995-12-198969008909004,000900
1995-12-1891592089589513,000895
1995-12-1593093591092021,000920
1995-12-1495095089193021,000930
1995-12-1396196395195795,000957
1995-12-1288293588293573,000935
1995-12-1186487586387313,000873
1995-12-0885885985085816,000858
1995-12-078128128108104,000810
1995-12-0681682081081013,000810
1995-12-0582082081582011,000820
1995-12-048018158018155,000815
1995-12-0180180579579610,000796
1995-11-308058058008003,000800
1995-11-2982382380880817,000808
1995-11-2881582081581810,000818
1995-11-278118118118111,000811
1995-11-248108108108101,000810
1995-11-228128128108102,000810
1995-11-218158158008029,000802
1995-11-178308308308303,000830
1995-11-168408408308302,000830
1995-11-1585485484084022,000840
1995-11-1486086084586019,000860
1995-11-1384085083085013,000850
1995-11-108398408308409,000840
1995-11-098118308118303,000830
1995-11-088108108108101,000810
1995-11-078058108058102,000810
1995-11-028018018018011,000801
1995-11-018408407957957,000795
1995-10-3181984081984011,000840
1995-10-277897897807806,000780
1995-10-267917917907904,000790
1995-10-257807897807892,000789
1995-10-2477678177077111,000771
1995-10-237907907767764,000776
1995-10-208008007917917,000791
1995-10-198108108008002,000800
1995-10-188008008008005,000800
1995-10-178008007928007,000800
1995-10-168008008008001,000800
1995-10-138008007898006,000800
1995-10-128008008008002,000800
1995-10-118008008008004,000800
1995-10-0980582080080018,000800
1995-10-068018038018033,000803
1995-10-0580180580080120,000801
1995-10-0481982081682016,000820
1995-10-0382082081582019,000820
1995-10-028208208208204,000820
1995-09-298218218208205,000820
1995-09-278108208108209,000820
1995-09-268208208118113,000811
1995-09-258258308258302,000830
1995-09-2283083082083018,000830
1995-09-218228308228226,000822
1995-09-2083083083083014,000830
1995-09-1983083082582511,000825
1995-09-188328338318317,000831
1995-09-148318318298308,000830
1995-09-138208228208209,000820
1995-09-1283083282082215,000822
1995-09-118308308308306,000830
1995-09-088308308228303,000830
1995-09-078228228228223,000822
1995-09-0682082482082111,000821
1995-09-058308308208205,000820
1995-09-048608608458454,000845
1995-09-018608628608607,000860
1995-08-318668668618613,000861
1995-08-308618708618629,000862
1995-08-298508608508603,000860
1995-08-288258408258407,000840
1995-08-258208258208259,000825
1995-08-248608608408406,000840
1995-08-238558568558557,000855
1995-08-2289089588088022,000880
1995-08-2189489989089012,000890
1995-08-1887989587789512,000895
1995-08-1792092889089522,000895
1995-08-1690092090092016,000920
1995-08-1586189086189014,000890
1995-08-1486086985186612,000866
1995-08-118658668568619,000861
1995-08-1086687086687012,000870
1995-08-098728728608659,000865
1995-08-088778778778773,000877
1995-08-078808808808802,000880
1995-08-038808808708704,000870
1995-08-0288090088088011,000880
1995-08-018848848808805,000880
1995-07-318858858828826,000882
1995-07-2889089088188110,000881
1995-07-278818908818904,000890
1995-07-268978978878872,000887
1995-07-2590091090090010,000900
1995-07-248898908888886,000888
1995-07-218808808808803,000880
1995-07-2086288186288110,000881
1995-07-198908908608609,000860
1995-07-1891093091091514,000915
1995-07-1789090189090011,000900
1995-07-149399399109107,000910
1995-07-1393095093095027,000950
1995-07-1283691083291036,000910
1995-07-118558558418416,000841
1995-07-1084186084185515,000855
1995-07-0780083580083513,000835
1995-07-067707807707806,000780
1995-07-057557807527707,000770
1995-07-0474975073575022,000750
1995-07-038008007997992,000799
1995-06-308008008008002,000800
1995-06-298158158108108,000810
1995-06-288178178038032,000803
1995-06-278178178178172,000817
1995-06-268528528528522,000852
1995-06-238618628518527,000852
1995-06-228708708608604,000860
1995-06-218358708358706,000870
1995-06-2085086084084015,000840
1995-06-198208308208302,000830
1995-06-167908217908157,000815
1995-06-158008007857852,000785
1995-06-148188188008009,000800
1995-06-138508508308309,000830
1995-06-099009009009005,000900
1995-06-089029029019015,000901
1995-06-079009009009001,000900
1995-06-069009009009004,000900
1995-06-059209209109105,000910
1995-06-0296196194094011,000940
1995-06-0193094091091110,000911
1995-05-319609609409405,000940
1995-05-309909909809807,000980
1995-05-299809809809802,000980
1995-05-269801,0009801,0008,0001,000
1995-05-251,0101,0109801,01016,0001,010
1995-05-249901,0009901,0007,0001,000
1995-05-231,0001,0009909907,000990
1995-05-221,0001,00098098012,000980
1995-05-191,0601,0601,0401,06012,0001,060
1995-05-181,0201,0701,0201,04010,0001,040
1995-05-171,0201,0301,0001,00045,0001,000
1995-05-161,0701,0701,0201,03029,0001,030
1995-05-151,1201,1201,0701,08015,0001,080
1995-05-121,1201,1201,1201,1204,0001,120
1995-05-111,1601,1601,0901,09010,0001,090
1995-05-101,1801,1801,1501,17011,0001,170
1995-05-091,1801,2001,1701,17011,0001,170
1995-05-081,2201,2301,1701,17010,0001,170
1995-05-021,2201,2501,2201,22043,0001,220
1995-05-011,0601,1501,0601,15024,0001,150
1995-04-281,0301,0501,0201,0508,0001,050
1995-04-271,0601,0601,0301,03022,0001,030
1995-04-261,0701,0701,0501,05028,0001,050
1995-04-251,0801,0801,0701,0703,0001,070
1995-04-241,0801,0801,0501,0508,0001,050
1995-04-211,0501,0901,0501,0908,0001,090
1995-04-201,0701,0701,0601,0707,0001,070
1995-04-191,1001,1001,0801,0803,0001,080
1995-04-181,1101,1101,1001,1007,0001,100
1995-04-171,1001,1101,1001,1006,0001,100
1995-04-141,1301,1301,1001,1006,0001,100
1995-04-131,0801,1001,0801,10017,0001,100
1995-04-121,1501,1501,1001,1005,0001,100
1995-04-111,1301,1501,1301,1505,0001,150
1995-04-101,1201,1201,1001,1204,0001,120
1995-04-071,1201,1301,1201,13010,0001,130
1995-04-061,1401,1401,1001,1106,0001,110
1995-04-051,1601,1601,1601,1608,0001,160
1995-04-041,1601,1601,1501,1504,0001,150
1995-03-311,1901,2001,1901,1909,0001,190
1995-03-301,1601,1901,1501,1909,0001,190
1995-03-291,2201,2301,2101,2104,0001,210
1995-03-281,1401,2201,1301,2009,0001,200
1995-03-271,0301,0901,0301,0905,0001,090
1995-03-241,0501,0509991,04027,0001,040
1995-03-231,1601,1601,1101,11010,0001,110
1995-03-221,2401,2401,2101,21020,0001,210
1995-03-201,3201,3201,2401,2406,0001,240
1995-03-171,3201,3201,3001,30030,0001,300
1995-03-161,3001,3201,3001,32015,0001,320
1995-03-151,3101,3301,3001,30016,0001,300
1995-03-141,3401,3401,3001,34013,0001,340
1995-03-131,3401,3401,3001,30015,0001,300
1995-03-101,3801,3801,3401,35030,0001,350
1995-03-091,3601,3801,3601,3806,0001,380
1995-03-081,3801,3801,3401,34023,0001,340
1995-03-071,3701,4001,3501,40033,0001,400
1995-03-061,4101,4101,3501,35040,0001,350
1995-03-031,4301,4301,4101,43021,0001,430
1995-03-021,4001,4601,4001,44054,0001,440
1995-03-011,3901,4101,3701,37034,0001,370
1995-02-281,3701,4301,3301,33033,0001,330
1995-02-271,3201,3401,3201,34011,0001,340
1995-02-241,3101,4601,3101,430119,0001,430
1995-02-231,3001,3001,2901,30062,0001,300
1995-02-221,3001,3301,2901,30098,0001,300
1995-02-211,3901,4001,2801,28049,0001,280
1995-02-201,4001,4101,3601,3609,0001,360
1995-02-171,3501,4101,3301,41027,0001,410
1995-02-161,4601,4601,3601,36035,0001,360
1995-02-151,4901,4901,4401,45027,0001,450
1995-02-141,5401,5401,4801,50039,0001,500
1995-02-131,5001,5501,4701,52059,0001,520
1995-02-101,4301,4601,4201,46031,0001,460
1995-02-091,4701,4701,4101,41016,0001,410
1995-02-081,5301,5301,4301,45032,0001,450
1995-02-071,5001,5301,4801,53058,0001,530
1995-02-061,5301,5401,4901,49042,0001,490
1995-02-031,6001,6001,4801,53094,0001,530
1995-02-021,6101,6401,5501,560108,0001,560
1995-02-011,5101,6501,4101,590184,0001,590
1995-01-311,6401,6401,5001,510120,0001,510
1995-01-301,6901,6901,6201,630128,0001,630
1995-01-271,7501,7901,7001,700179,0001,700
1995-01-261,8301,8301,6901,720205,0001,720
1995-01-251,8401,9101,7801,790556,0001,790
1995-01-241,6501,8101,6301,760497,0001,760
1995-01-231,7001,7901,5701,570331,0001,570
1995-01-201,5801,8201,4901,7401,229,0001,740
1995-01-191,3901,6001,3601,580983,0001,580
1995-01-181,4101,4101,4101,410601,0001,410
1995-01-131,2001,2201,1801,210329,0001,210
1995-01-121,1801,2101,1601,200410,0001,200
1995-01-111,1101,1201,0801,10098,0001,100
1995-01-101,1001,1601,0901,100153,0001,100
1995-01-091,0701,1201,0701,11063,0001,110
1995-01-061,0801,0801,0701,08024,0001,080
1995-01-051,0801,0901,0501,09022,0001,090
1995-01-041,0801,0801,0501,06011,0001,060

分割・併合履歴 : なし