6294 オカダアイヨン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 206 | 210 | 201 | 205 | 22,000 | 205 |
| 1997-12-29 | 240 | 240 | 220 | 220 | 24,000 | 220 |
| 1997-12-25 | 285 | 288 | 275 | 280 | 21,000 | 280 |
| 1997-12-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-12-12 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1997-12-10 | 434 | 434 | 434 | 434 | 5,000 | 434 |
| 1997-12-08 | 439 | 439 | 434 | 434 | 2,000 | 434 |
| 1997-12-05 | 445 | 448 | 445 | 448 | 7,000 | 448 |
| 1997-12-04 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1997-12-03 | 440 | 445 | 439 | 445 | 10,000 | 445 |
| 1997-12-02 | 410 | 430 | 400 | 430 | 10,000 | 430 |
| 1997-12-01 | 400 | 403 | 400 | 403 | 10,000 | 403 |
| 1997-11-28 | 365 | 375 | 357 | 375 | 8,000 | 375 |
| 1997-11-26 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 1997-11-25 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 1997-11-21 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 1997-11-20 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-11-19 | 400 | 400 | 400 | 400 | 22,000 | 400 |
| 1997-11-18 | 419 | 420 | 405 | 405 | 6,000 | 405 |
| 1997-11-17 | 415 | 427 | 415 | 427 | 7,000 | 427 |
| 1997-11-14 | 429 | 429 | 420 | 420 | 2,000 | 420 |
| 1997-11-12 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-11-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-11-10 | 461 | 461 | 450 | 460 | 3,000 | 460 |
| 1997-11-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-11-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-11-05 | 470 | 475 | 470 | 475 | 7,000 | 475 |
| 1997-11-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-10-30 | 485 | 490 | 485 | 490 | 10,000 | 490 |
| 1997-10-29 | 475 | 475 | 470 | 472 | 15,000 | 472 |
| 1997-10-28 | 482 | 482 | 482 | 482 | 15,000 | 482 |
| 1997-10-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-10-24 | 479 | 490 | 471 | 490 | 6,000 | 490 |
| 1997-10-23 | 470 | 480 | 470 | 480 | 15,000 | 480 |
| 1997-10-22 | 450 | 460 | 446 | 460 | 7,000 | 460 |
| 1997-10-13 | 450 | 460 | 450 | 459 | 20,000 | 459 |
| 1997-10-09 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1997-10-08 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 1997-10-07 | 460 | 460 | 450 | 460 | 7,000 | 460 |
| 1997-10-06 | 459 | 460 | 450 | 460 | 10,000 | 460 |
| 1997-10-03 | 471 | 471 | 469 | 469 | 16,000 | 469 |
| 1997-10-02 | 480 | 480 | 476 | 476 | 9,000 | 476 |
| 1997-10-01 | 500 | 500 | 480 | 480 | 17,000 | 480 |
| 1997-09-30 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1997-09-29 | 599 | 599 | 550 | 570 | 16,000 | 570 |
| 1997-09-26 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-09-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-09-24 | 670 | 710 | 670 | 710 | 4,000 | 710 |
| 1997-09-22 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1997-09-19 | 679 | 679 | 660 | 660 | 2,000 | 660 |
| 1997-09-18 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1997-09-17 | 699 | 705 | 680 | 680 | 6,000 | 680 |
| 1997-09-16 | 690 | 705 | 690 | 705 | 5,000 | 705 |
| 1997-09-12 | 650 | 650 | 650 | 650 | 14,000 | 650 |
| 1997-09-11 | 675 | 675 | 652 | 660 | 16,000 | 660 |
| 1997-09-10 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-09-09 | 665 | 675 | 665 | 675 | 11,000 | 675 |
| 1997-09-08 | 670 | 670 | 650 | 664 | 14,000 | 664 |
| 1997-09-05 | 685 | 687 | 676 | 676 | 32,000 | 676 |
| 1997-09-04 | 700 | 700 | 686 | 686 | 41,000 | 686 |
| 1997-09-03 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 1997-09-02 | 710 | 710 | 700 | 700 | 25,000 | 700 |
| 1997-09-01 | 715 | 715 | 699 | 700 | 15,000 | 700 |
| 1997-08-29 | 711 | 720 | 711 | 720 | 8,000 | 720 |
| 1997-08-28 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1997-08-27 | 761 | 761 | 751 | 751 | 2,000 | 751 |
| 1997-08-26 | 768 | 768 | 751 | 751 | 22,000 | 751 |
| 1997-08-25 | 775 | 779 | 748 | 748 | 20,000 | 748 |
| 1997-08-22 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1997-08-21 | 784 | 798 | 784 | 796 | 19,000 | 796 |
| 1997-08-20 | 760 | 779 | 760 | 779 | 9,000 | 779 |
| 1997-08-19 | 734 | 745 | 734 | 745 | 3,000 | 745 |
| 1997-08-18 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1997-08-15 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 1997-08-14 | 727 | 727 | 711 | 711 | 7,000 | 711 |
| 1997-08-13 | 730 | 730 | 728 | 728 | 3,000 | 728 |
| 1997-08-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-08-11 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 1997-08-08 | 760 | 760 | 750 | 751 | 7,000 | 751 |
| 1997-08-06 | 711 | 810 | 711 | 810 | 31,000 | 810 |
| 1997-08-05 | 731 | 731 | 700 | 710 | 53,000 | 710 |
| 1997-08-04 | 697 | 697 | 697 | 697 | 81,000 | 697 |
| 1997-07-31 | 900 | 900 | 859 | 872 | 103,000 | 872 |
| 1997-07-30 | 940 | 940 | 908 | 908 | 80,000 | 908 |
| 1997-07-29 | 960 | 960 | 909 | 950 | 101,000 | 950 |
| 1997-07-28 | 950 | 981 | 950 | 958 | 366,000 | 958 |
| 1997-07-25 | 874 | 920 | 874 | 910 | 144,000 | 910 |
| 1997-07-24 | 859 | 875 | 851 | 875 | 32,000 | 875 |
| 1997-07-23 | 852 | 860 | 851 | 860 | 15,000 | 860 |
| 1997-07-22 | 850 | 865 | 850 | 850 | 23,000 | 850 |
| 1997-07-18 | 850 | 850 | 830 | 830 | 17,000 | 830 |
| 1997-07-17 | 850 | 851 | 845 | 850 | 21,000 | 850 |
| 1997-07-16 | 860 | 865 | 845 | 850 | 13,000 | 850 |
| 1997-07-15 | 850 | 865 | 850 | 859 | 13,000 | 859 |
| 1997-07-14 | 866 | 875 | 860 | 860 | 24,000 | 860 |
| 1997-07-11 | 830 | 873 | 830 | 856 | 53,000 | 856 |
| 1997-07-10 | 800 | 837 | 800 | 830 | 26,000 | 830 |
| 1997-07-09 | 750 | 800 | 750 | 800 | 16,000 | 800 |
| 1997-07-08 | 740 | 771 | 740 | 750 | 15,000 | 750 |
| 1997-07-07 | 801 | 801 | 770 | 770 | 12,000 | 770 |
| 1997-07-04 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1997-07-03 | 840 | 859 | 840 | 840 | 15,000 | 840 |
| 1997-07-02 | 870 | 870 | 850 | 860 | 16,000 | 860 |
| 1997-07-01 | 880 | 880 | 850 | 870 | 34,000 | 870 |
| 1997-06-30 | 898 | 898 | 879 | 890 | 29,000 | 890 |
| 1997-06-27 | 885 | 913 | 870 | 890 | 134,000 | 890 |
| 1997-06-26 | 880 | 885 | 864 | 880 | 108,000 | 880 |
| 1997-06-25 | 840 | 882 | 835 | 880 | 245,000 | 880 |
| 1997-06-24 | 816 | 838 | 800 | 838 | 55,000 | 838 |
| 1997-06-23 | 770 | 818 | 770 | 818 | 73,000 | 818 |
| 1997-06-20 | 779 | 779 | 760 | 770 | 5,000 | 770 |
| 1997-06-19 | 787 | 787 | 750 | 780 | 22,000 | 780 |
| 1997-06-18 | 794 | 795 | 749 | 789 | 33,000 | 789 |
| 1997-06-17 | 740 | 799 | 740 | 795 | 53,000 | 795 |
| 1997-06-16 | 750 | 770 | 750 | 770 | 2,000 | 770 |
| 1997-06-13 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1997-06-12 | 700 | 790 | 700 | 790 | 34,000 | 790 |
| 1997-06-11 | 670 | 700 | 670 | 700 | 6,000 | 700 |
| 1997-06-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-06-05 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 1997-06-04 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 1997-06-03 | 710 | 725 | 710 | 725 | 8,000 | 725 |
| 1997-06-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-05-30 | 670 | 679 | 670 | 679 | 6,000 | 679 |
| 1997-05-29 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1997-05-28 | 700 | 701 | 690 | 701 | 20,000 | 701 |
| 1997-05-27 | 680 | 680 | 667 | 667 | 23,000 | 667 |
| 1997-05-26 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1997-05-23 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1997-05-22 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1997-05-21 | 700 | 710 | 700 | 700 | 26,000 | 700 |
| 1997-05-20 | 710 | 730 | 710 | 730 | 10,000 | 730 |
| 1997-05-19 | 730 | 735 | 710 | 710 | 9,000 | 710 |
| 1997-05-16 | 740 | 745 | 740 | 740 | 4,000 | 740 |
| 1997-05-15 | 740 | 755 | 740 | 745 | 6,000 | 745 |
| 1997-05-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-05-13 | 701 | 705 | 700 | 700 | 8,000 | 700 |
| 1997-05-12 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1997-05-09 | 700 | 701 | 700 | 700 | 20,000 | 700 |
| 1997-05-08 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1997-05-07 | 720 | 738 | 710 | 720 | 22,000 | 720 |
| 1997-05-06 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1997-05-02 | 721 | 721 | 710 | 711 | 18,000 | 711 |
| 1997-05-01 | 720 | 720 | 711 | 711 | 7,000 | 711 |
| 1997-04-30 | 730 | 730 | 711 | 711 | 7,000 | 711 |
| 1997-04-28 | 760 | 760 | 730 | 730 | 5,000 | 730 |
| 1997-04-25 | 749 | 750 | 725 | 750 | 5,000 | 750 |
| 1997-04-24 | 750 | 750 | 730 | 750 | 10,000 | 750 |
| 1997-04-23 | 760 | 761 | 720 | 761 | 12,000 | 761 |
| 1997-04-22 | 761 | 775 | 760 | 775 | 11,000 | 775 |
| 1997-04-21 | 750 | 751 | 741 | 751 | 4,000 | 751 |
| 1997-04-18 | 760 | 760 | 740 | 750 | 10,000 | 750 |
| 1997-04-17 | 785 | 795 | 750 | 753 | 10,000 | 753 |
| 1997-04-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-04-11 | 830 | 830 | 797 | 810 | 181,000 | 810 |
| 1997-04-10 | 830 | 850 | 820 | 840 | 18,000 | 840 |
| 1997-04-09 | 830 | 840 | 820 | 824 | 14,000 | 824 |
| 1997-04-08 | 860 | 870 | 845 | 845 | 15,000 | 845 |
| 1997-04-07 | 855 | 865 | 855 | 860 | 9,000 | 860 |
| 1997-04-04 | 847 | 860 | 847 | 855 | 17,000 | 855 |
| 1997-04-03 | 840 | 850 | 839 | 850 | 11,000 | 850 |
| 1997-04-02 | 870 | 870 | 840 | 858 | 17,000 | 858 |
| 1997-04-01 | 845 | 873 | 845 | 871 | 17,000 | 871 |
| 1997-03-28 | 864 | 867 | 864 | 865 | 9,000 | 865 |
| 1997-03-27 | 870 | 890 | 870 | 888 | 20,000 | 888 |
| 1997-03-26 | 840 | 870 | 830 | 870 | 23,000 | 870 |
| 1997-03-25 | 790 | 840 | 770 | 830 | 44,000 | 830 |
| 1997-03-24 | 817 | 817 | 800 | 800 | 5,000 | 800 |
| 1997-03-21 | 818 | 818 | 805 | 818 | 8,000 | 818 |
| 1997-03-19 | 839 | 840 | 810 | 830 | 19,000 | 830 |
| 1997-03-18 | 864 | 864 | 841 | 841 | 9,000 | 841 |
| 1997-03-17 | 884 | 884 | 865 | 874 | 12,000 | 874 |
| 1997-03-14 | 890 | 899 | 870 | 890 | 17,000 | 890 |
| 1997-03-13 | 929 | 929 | 888 | 900 | 20,000 | 900 |
| 1997-03-12 | 980 | 980 | 930 | 930 | 50,000 | 930 |
| 1997-03-11 | 959 | 998 | 955 | 985 | 124,000 | 985 |
| 1997-03-10 | 949 | 955 | 932 | 955 | 23,000 | 955 |
| 1997-03-07 | 915 | 955 | 914 | 950 | 27,000 | 950 |
| 1997-03-06 | 953 | 968 | 930 | 930 | 76,000 | 930 |
| 1997-03-05 | 945 | 958 | 912 | 953 | 88,000 | 953 |
| 1997-03-04 | 898 | 950 | 878 | 950 | 163,000 | 950 |
| 1997-03-03 | 900 | 900 | 897 | 900 | 33,000 | 900 |
| 1997-02-28 | 880 | 900 | 877 | 900 | 71,000 | 900 |
| 1997-02-27 | 874 | 878 | 853 | 878 | 35,000 | 878 |
| 1997-02-26 | 880 | 880 | 865 | 875 | 56,000 | 875 |
| 1997-02-25 | 900 | 900 | 870 | 870 | 62,000 | 870 |
| 1997-02-24 | 830 | 920 | 830 | 906 | 270,000 | 906 |
| 1997-02-21 | 811 | 825 | 800 | 825 | 20,000 | 825 |
| 1997-02-20 | 805 | 810 | 800 | 810 | 5,000 | 810 |
| 1997-02-19 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1997-02-18 | 829 | 832 | 817 | 817 | 8,000 | 817 |
| 1997-02-17 | 830 | 830 | 820 | 826 | 9,000 | 826 |
| 1997-02-14 | 835 | 836 | 825 | 836 | 15,000 | 836 |
| 1997-02-13 | 829 | 836 | 825 | 836 | 13,000 | 836 |
| 1997-02-12 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1997-02-10 | 827 | 830 | 820 | 820 | 9,000 | 820 |
| 1997-02-07 | 815 | 839 | 815 | 839 | 4,000 | 839 |
| 1997-02-06 | 830 | 830 | 810 | 810 | 6,000 | 810 |
| 1997-02-05 | 848 | 848 | 840 | 840 | 4,000 | 840 |
| 1997-02-04 | 836 | 873 | 836 | 851 | 55,000 | 851 |
| 1997-02-03 | 820 | 835 | 820 | 835 | 17,000 | 835 |
| 1997-01-31 | 814 | 820 | 805 | 820 | 11,000 | 820 |
| 1997-01-30 | 807 | 819 | 807 | 819 | 6,000 | 819 |
| 1997-01-29 | 814 | 819 | 807 | 807 | 19,000 | 807 |
| 1997-01-28 | 810 | 814 | 800 | 814 | 17,000 | 814 |
| 1997-01-27 | 824 | 824 | 810 | 815 | 10,000 | 815 |
| 1997-01-24 | 814 | 825 | 814 | 824 | 53,000 | 824 |
| 1997-01-23 | 750 | 824 | 748 | 824 | 44,000 | 824 |
| 1997-01-22 | 720 | 750 | 720 | 750 | 7,000 | 750 |
| 1997-01-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1997-01-20 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 1997-01-17 | 750 | 760 | 750 | 750 | 4,000 | 750 |
| 1997-01-16 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 1997-01-13 | 749 | 749 | 700 | 730 | 34,000 | 730 |
| 1997-01-09 | 809 | 809 | 800 | 809 | 17,000 | 809 |
| 1997-01-08 | 824 | 824 | 810 | 820 | 4,000 | 820 |
| 1997-01-07 | 833 | 834 | 824 | 826 | 8,000 | 826 |
| 1997-01-06 | 833 | 834 | 828 | 834 | 10,000 | 834 |
分割・併合履歴 ： なし
