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 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 879 | 879 | 875 | 875 | 8,000 | 875 |
| 1995-12-27 | 875 | 880 | 870 | 880 | 5,000 | 880 |
| 1995-12-26 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 1995-12-25 | 890 | 890 | 875 | 875 | 5,000 | 875 |
| 1995-12-22 | 920 | 920 | 910 | 920 | 15,000 | 920 |
| 1995-12-21 | 910 | 920 | 910 | 920 | 7,000 | 920 |
| 1995-12-20 | 900 | 910 | 890 | 910 | 12,000 | 910 |
| 1995-12-19 | 896 | 900 | 890 | 900 | 4,000 | 900 |
| 1995-12-18 | 915 | 920 | 895 | 895 | 13,000 | 895 |
| 1995-12-15 | 930 | 935 | 910 | 920 | 21,000 | 920 |
| 1995-12-14 | 950 | 950 | 891 | 930 | 21,000 | 930 |
| 1995-12-13 | 961 | 963 | 951 | 957 | 95,000 | 957 |
| 1995-12-12 | 882 | 935 | 882 | 935 | 73,000 | 935 |
| 1995-12-11 | 864 | 875 | 863 | 873 | 13,000 | 873 |
| 1995-12-08 | 858 | 859 | 850 | 858 | 16,000 | 858 |
| 1995-12-07 | 812 | 812 | 810 | 810 | 4,000 | 810 |
| 1995-12-06 | 816 | 820 | 810 | 810 | 13,000 | 810 |
| 1995-12-05 | 820 | 820 | 815 | 820 | 11,000 | 820 |
| 1995-12-04 | 801 | 815 | 801 | 815 | 5,000 | 815 |
| 1995-12-01 | 801 | 805 | 795 | 796 | 10,000 | 796 |
| 1995-11-30 | 805 | 805 | 800 | 800 | 3,000 | 800 |
| 1995-11-29 | 823 | 823 | 808 | 808 | 17,000 | 808 |
| 1995-11-28 | 815 | 820 | 815 | 818 | 10,000 | 818 |
| 1995-11-27 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1995-11-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-11-22 | 812 | 812 | 810 | 810 | 2,000 | 810 |
| 1995-11-21 | 815 | 815 | 800 | 802 | 9,000 | 802 |
| 1995-11-17 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1995-11-16 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1995-11-15 | 854 | 854 | 840 | 840 | 22,000 | 840 |
| 1995-11-14 | 860 | 860 | 845 | 860 | 19,000 | 860 |
| 1995-11-13 | 840 | 850 | 830 | 850 | 13,000 | 850 |
| 1995-11-10 | 839 | 840 | 830 | 840 | 9,000 | 840 |
| 1995-11-09 | 811 | 830 | 811 | 830 | 3,000 | 830 |
| 1995-11-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-11-07 | 805 | 810 | 805 | 810 | 2,000 | 810 |
| 1995-11-02 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-11-01 | 840 | 840 | 795 | 795 | 7,000 | 795 |
| 1995-10-31 | 819 | 840 | 819 | 840 | 11,000 | 840 |
| 1995-10-27 | 789 | 789 | 780 | 780 | 6,000 | 780 |
| 1995-10-26 | 791 | 791 | 790 | 790 | 4,000 | 790 |
| 1995-10-25 | 780 | 789 | 780 | 789 | 2,000 | 789 |
| 1995-10-24 | 776 | 781 | 770 | 771 | 11,000 | 771 |
| 1995-10-23 | 790 | 790 | 776 | 776 | 4,000 | 776 |
| 1995-10-20 | 800 | 800 | 791 | 791 | 7,000 | 791 |
| 1995-10-19 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 1995-10-18 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1995-10-17 | 800 | 800 | 792 | 800 | 7,000 | 800 |
| 1995-10-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-10-13 | 800 | 800 | 789 | 800 | 6,000 | 800 |
| 1995-10-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-10-11 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1995-10-09 | 805 | 820 | 800 | 800 | 18,000 | 800 |
| 1995-10-06 | 801 | 803 | 801 | 803 | 3,000 | 803 |
| 1995-10-05 | 801 | 805 | 800 | 801 | 20,000 | 801 |
| 1995-10-04 | 819 | 820 | 816 | 820 | 16,000 | 820 |
| 1995-10-03 | 820 | 820 | 815 | 820 | 19,000 | 820 |
| 1995-10-02 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1995-09-29 | 821 | 821 | 820 | 820 | 5,000 | 820 |
| 1995-09-27 | 810 | 820 | 810 | 820 | 9,000 | 820 |
| 1995-09-26 | 820 | 820 | 811 | 811 | 3,000 | 811 |
| 1995-09-25 | 825 | 830 | 825 | 830 | 2,000 | 830 |
| 1995-09-22 | 830 | 830 | 820 | 830 | 18,000 | 830 |
| 1995-09-21 | 822 | 830 | 822 | 822 | 6,000 | 822 |
| 1995-09-20 | 830 | 830 | 830 | 830 | 14,000 | 830 |
| 1995-09-19 | 830 | 830 | 825 | 825 | 11,000 | 825 |
| 1995-09-18 | 832 | 833 | 831 | 831 | 7,000 | 831 |
| 1995-09-14 | 831 | 831 | 829 | 830 | 8,000 | 830 |
| 1995-09-13 | 820 | 822 | 820 | 820 | 9,000 | 820 |
| 1995-09-12 | 830 | 832 | 820 | 822 | 15,000 | 822 |
| 1995-09-11 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1995-09-08 | 830 | 830 | 822 | 830 | 3,000 | 830 |
| 1995-09-07 | 822 | 822 | 822 | 822 | 3,000 | 822 |
| 1995-09-06 | 820 | 824 | 820 | 821 | 11,000 | 821 |
| 1995-09-05 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1995-09-04 | 860 | 860 | 845 | 845 | 4,000 | 845 |
| 1995-09-01 | 860 | 862 | 860 | 860 | 7,000 | 860 |
| 1995-08-31 | 866 | 866 | 861 | 861 | 3,000 | 861 |
| 1995-08-30 | 861 | 870 | 861 | 862 | 9,000 | 862 |
| 1995-08-29 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 1995-08-28 | 825 | 840 | 825 | 840 | 7,000 | 840 |
| 1995-08-25 | 820 | 825 | 820 | 825 | 9,000 | 825 |
| 1995-08-24 | 860 | 860 | 840 | 840 | 6,000 | 840 |
| 1995-08-23 | 855 | 856 | 855 | 855 | 7,000 | 855 |
| 1995-08-22 | 890 | 895 | 880 | 880 | 22,000 | 880 |
| 1995-08-21 | 894 | 899 | 890 | 890 | 12,000 | 890 |
| 1995-08-18 | 879 | 895 | 877 | 895 | 12,000 | 895 |
| 1995-08-17 | 920 | 928 | 890 | 895 | 22,000 | 895 |
| 1995-08-16 | 900 | 920 | 900 | 920 | 16,000 | 920 |
| 1995-08-15 | 861 | 890 | 861 | 890 | 14,000 | 890 |
| 1995-08-14 | 860 | 869 | 851 | 866 | 12,000 | 866 |
| 1995-08-11 | 865 | 866 | 856 | 861 | 9,000 | 861 |
| 1995-08-10 | 866 | 870 | 866 | 870 | 12,000 | 870 |
| 1995-08-09 | 872 | 872 | 860 | 865 | 9,000 | 865 |
| 1995-08-08 | 877 | 877 | 877 | 877 | 3,000 | 877 |
| 1995-08-07 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-08-03 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 1995-08-02 | 880 | 900 | 880 | 880 | 11,000 | 880 |
| 1995-08-01 | 884 | 884 | 880 | 880 | 5,000 | 880 |
| 1995-07-31 | 885 | 885 | 882 | 882 | 6,000 | 882 |
| 1995-07-28 | 890 | 890 | 881 | 881 | 10,000 | 881 |
| 1995-07-27 | 881 | 890 | 881 | 890 | 4,000 | 890 |
| 1995-07-26 | 897 | 897 | 887 | 887 | 2,000 | 887 |
| 1995-07-25 | 900 | 910 | 900 | 900 | 10,000 | 900 |
| 1995-07-24 | 889 | 890 | 888 | 888 | 6,000 | 888 |
| 1995-07-21 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-07-20 | 862 | 881 | 862 | 881 | 10,000 | 881 |
| 1995-07-19 | 890 | 890 | 860 | 860 | 9,000 | 860 |
| 1995-07-18 | 910 | 930 | 910 | 915 | 14,000 | 915 |
| 1995-07-17 | 890 | 901 | 890 | 900 | 11,000 | 900 |
| 1995-07-14 | 939 | 939 | 910 | 910 | 7,000 | 910 |
| 1995-07-13 | 930 | 950 | 930 | 950 | 27,000 | 950 |
| 1995-07-12 | 836 | 910 | 832 | 910 | 36,000 | 910 |
| 1995-07-11 | 855 | 855 | 841 | 841 | 6,000 | 841 |
| 1995-07-10 | 841 | 860 | 841 | 855 | 15,000 | 855 |
| 1995-07-07 | 800 | 835 | 800 | 835 | 13,000 | 835 |
| 1995-07-06 | 770 | 780 | 770 | 780 | 6,000 | 780 |
| 1995-07-05 | 755 | 780 | 752 | 770 | 7,000 | 770 |
| 1995-07-04 | 749 | 750 | 735 | 750 | 22,000 | 750 |
| 1995-07-03 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 1995-06-30 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-06-29 | 815 | 815 | 810 | 810 | 8,000 | 810 |
| 1995-06-28 | 817 | 817 | 803 | 803 | 2,000 | 803 |
| 1995-06-27 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 1995-06-26 | 852 | 852 | 852 | 852 | 2,000 | 852 |
| 1995-06-23 | 861 | 862 | 851 | 852 | 7,000 | 852 |
| 1995-06-22 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 1995-06-21 | 835 | 870 | 835 | 870 | 6,000 | 870 |
| 1995-06-20 | 850 | 860 | 840 | 840 | 15,000 | 840 |
| 1995-06-19 | 820 | 830 | 820 | 830 | 2,000 | 830 |
| 1995-06-16 | 790 | 821 | 790 | 815 | 7,000 | 815 |
| 1995-06-15 | 800 | 800 | 785 | 785 | 2,000 | 785 |
| 1995-06-14 | 818 | 818 | 800 | 800 | 9,000 | 800 |
| 1995-06-13 | 850 | 850 | 830 | 830 | 9,000 | 830 |
| 1995-06-09 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-06-08 | 902 | 902 | 901 | 901 | 5,000 | 901 |
| 1995-06-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-06 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-06-05 | 920 | 920 | 910 | 910 | 5,000 | 910 |
| 1995-06-02 | 961 | 961 | 940 | 940 | 11,000 | 940 |
| 1995-06-01 | 930 | 940 | 910 | 911 | 10,000 | 911 |
| 1995-05-31 | 960 | 960 | 940 | 940 | 5,000 | 940 |
| 1995-05-30 | 990 | 990 | 980 | 980 | 7,000 | 980 |
| 1995-05-29 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-05-26 | 980 | 1,000 | 980 | 1,000 | 8,000 | 1,000 |
| 1995-05-25 | 1,010 | 1,010 | 980 | 1,010 | 16,000 | 1,010 |
| 1995-05-24 | 990 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1995-05-23 | 1,000 | 1,000 | 990 | 990 | 7,000 | 990 |
| 1995-05-22 | 1,000 | 1,000 | 980 | 980 | 12,000 | 980 |
| 1995-05-19 | 1,060 | 1,060 | 1,040 | 1,060 | 12,000 | 1,060 |
| 1995-05-18 | 1,020 | 1,070 | 1,020 | 1,040 | 10,000 | 1,040 |
| 1995-05-17 | 1,020 | 1,030 | 1,000 | 1,000 | 45,000 | 1,000 |
| 1995-05-16 | 1,070 | 1,070 | 1,020 | 1,030 | 29,000 | 1,030 |
| 1995-05-15 | 1,120 | 1,120 | 1,070 | 1,080 | 15,000 | 1,080 |
| 1995-05-12 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1995-05-11 | 1,160 | 1,160 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1995-05-10 | 1,180 | 1,180 | 1,150 | 1,170 | 11,000 | 1,170 |
| 1995-05-09 | 1,180 | 1,200 | 1,170 | 1,170 | 11,000 | 1,170 |
| 1995-05-08 | 1,220 | 1,230 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1995-05-02 | 1,220 | 1,250 | 1,220 | 1,220 | 43,000 | 1,220 |
| 1995-05-01 | 1,060 | 1,150 | 1,060 | 1,150 | 24,000 | 1,150 |
| 1995-04-28 | 1,030 | 1,050 | 1,020 | 1,050 | 8,000 | 1,050 |
| 1995-04-27 | 1,060 | 1,060 | 1,030 | 1,030 | 22,000 | 1,030 |
| 1995-04-26 | 1,070 | 1,070 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1995-04-25 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-04-24 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1995-04-21 | 1,050 | 1,090 | 1,050 | 1,090 | 8,000 | 1,090 |
| 1995-04-20 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 | 1,070 |
| 1995-04-19 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-04-18 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1995-04-17 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-04-14 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-04-13 | 1,080 | 1,100 | 1,080 | 1,100 | 17,000 | 1,100 |
| 1995-04-12 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-04-11 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1995-04-10 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 | 1,120 |
| 1995-04-07 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 | 1,130 |
| 1995-04-06 | 1,140 | 1,140 | 1,100 | 1,110 | 6,000 | 1,110 |
| 1995-04-05 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1995-04-04 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-03-31 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1995-03-30 | 1,160 | 1,190 | 1,150 | 1,190 | 9,000 | 1,190 |
| 1995-03-29 | 1,220 | 1,230 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1995-03-28 | 1,140 | 1,220 | 1,130 | 1,200 | 9,000 | 1,200 |
| 1995-03-27 | 1,030 | 1,090 | 1,030 | 1,090 | 5,000 | 1,090 |
| 1995-03-24 | 1,050 | 1,050 | 999 | 1,040 | 27,000 | 1,040 |
| 1995-03-23 | 1,160 | 1,160 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1995-03-22 | 1,240 | 1,240 | 1,210 | 1,210 | 20,000 | 1,210 |
| 1995-03-20 | 1,320 | 1,320 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1995-03-17 | 1,320 | 1,320 | 1,300 | 1,300 | 30,000 | 1,300 |
| 1995-03-16 | 1,300 | 1,320 | 1,300 | 1,320 | 15,000 | 1,320 |
| 1995-03-15 | 1,310 | 1,330 | 1,300 | 1,300 | 16,000 | 1,300 |
| 1995-03-14 | 1,340 | 1,340 | 1,300 | 1,340 | 13,000 | 1,340 |
| 1995-03-13 | 1,340 | 1,340 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1995-03-10 | 1,380 | 1,380 | 1,340 | 1,350 | 30,000 | 1,350 |
| 1995-03-09 | 1,360 | 1,380 | 1,360 | 1,380 | 6,000 | 1,380 |
| 1995-03-08 | 1,380 | 1,380 | 1,340 | 1,340 | 23,000 | 1,340 |
| 1995-03-07 | 1,370 | 1,400 | 1,350 | 1,400 | 33,000 | 1,400 |
| 1995-03-06 | 1,410 | 1,410 | 1,350 | 1,350 | 40,000 | 1,350 |
| 1995-03-03 | 1,430 | 1,430 | 1,410 | 1,430 | 21,000 | 1,430 |
| 1995-03-02 | 1,400 | 1,460 | 1,400 | 1,440 | 54,000 | 1,440 |
| 1995-03-01 | 1,390 | 1,410 | 1,370 | 1,370 | 34,000 | 1,370 |
| 1995-02-28 | 1,370 | 1,430 | 1,330 | 1,330 | 33,000 | 1,330 |
| 1995-02-27 | 1,320 | 1,340 | 1,320 | 1,340 | 11,000 | 1,340 |
| 1995-02-24 | 1,310 | 1,460 | 1,310 | 1,430 | 119,000 | 1,430 |
| 1995-02-23 | 1,300 | 1,300 | 1,290 | 1,300 | 62,000 | 1,300 |
| 1995-02-22 | 1,300 | 1,330 | 1,290 | 1,300 | 98,000 | 1,300 |
| 1995-02-21 | 1,390 | 1,400 | 1,280 | 1,280 | 49,000 | 1,280 |
| 1995-02-20 | 1,400 | 1,410 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1995-02-17 | 1,350 | 1,410 | 1,330 | 1,410 | 27,000 | 1,410 |
| 1995-02-16 | 1,460 | 1,460 | 1,360 | 1,360 | 35,000 | 1,360 |
| 1995-02-15 | 1,490 | 1,490 | 1,440 | 1,450 | 27,000 | 1,450 |
| 1995-02-14 | 1,540 | 1,540 | 1,480 | 1,500 | 39,000 | 1,500 |
| 1995-02-13 | 1,500 | 1,550 | 1,470 | 1,520 | 59,000 | 1,520 |
| 1995-02-10 | 1,430 | 1,460 | 1,420 | 1,460 | 31,000 | 1,460 |
| 1995-02-09 | 1,470 | 1,470 | 1,410 | 1,410 | 16,000 | 1,410 |
| 1995-02-08 | 1,530 | 1,530 | 1,430 | 1,450 | 32,000 | 1,450 |
| 1995-02-07 | 1,500 | 1,530 | 1,480 | 1,530 | 58,000 | 1,530 |
| 1995-02-06 | 1,530 | 1,540 | 1,490 | 1,490 | 42,000 | 1,490 |
| 1995-02-03 | 1,600 | 1,600 | 1,480 | 1,530 | 94,000 | 1,530 |
| 1995-02-02 | 1,610 | 1,640 | 1,550 | 1,560 | 108,000 | 1,560 |
| 1995-02-01 | 1,510 | 1,650 | 1,410 | 1,590 | 184,000 | 1,590 |
| 1995-01-31 | 1,640 | 1,640 | 1,500 | 1,510 | 120,000 | 1,510 |
| 1995-01-30 | 1,690 | 1,690 | 1,620 | 1,630 | 128,000 | 1,630 |
| 1995-01-27 | 1,750 | 1,790 | 1,700 | 1,700 | 179,000 | 1,700 |
| 1995-01-26 | 1,830 | 1,830 | 1,690 | 1,720 | 205,000 | 1,720 |
| 1995-01-25 | 1,840 | 1,910 | 1,780 | 1,790 | 556,000 | 1,790 |
| 1995-01-24 | 1,650 | 1,810 | 1,630 | 1,760 | 497,000 | 1,760 |
| 1995-01-23 | 1,700 | 1,790 | 1,570 | 1,570 | 331,000 | 1,570 |
| 1995-01-20 | 1,580 | 1,820 | 1,490 | 1,740 | 1,229,000 | 1,740 |
| 1995-01-19 | 1,390 | 1,600 | 1,360 | 1,580 | 983,000 | 1,580 |
| 1995-01-18 | 1,410 | 1,410 | 1,410 | 1,410 | 601,000 | 1,410 |
| 1995-01-13 | 1,200 | 1,220 | 1,180 | 1,210 | 329,000 | 1,210 |
| 1995-01-12 | 1,180 | 1,210 | 1,160 | 1,200 | 410,000 | 1,200 |
| 1995-01-11 | 1,110 | 1,120 | 1,080 | 1,100 | 98,000 | 1,100 |
| 1995-01-10 | 1,100 | 1,160 | 1,090 | 1,100 | 153,000 | 1,100 |
| 1995-01-09 | 1,070 | 1,120 | 1,070 | 1,110 | 63,000 | 1,110 |
| 1995-01-06 | 1,080 | 1,080 | 1,070 | 1,080 | 24,000 | 1,080 |
| 1995-01-05 | 1,080 | 1,090 | 1,050 | 1,090 | 22,000 | 1,090 |
| 1995-01-04 | 1,080 | 1,080 | 1,050 | 1,060 | 11,000 | 1,060 |
分割・併合履歴 ： なし
