6294 オカダアイヨン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-12-28 | 235 | 240 | 235 | 240 | 11,000 | 240 |
| 1998-12-25 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1998-12-22 | 238 | 240 | 238 | 240 | 8,000 | 240 |
| 1998-12-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1998-12-18 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 1998-12-15 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 1998-12-14 | 242 | 242 | 240 | 240 | 8,000 | 240 |
| 1998-12-11 | 242 | 246 | 242 | 242 | 7,000 | 242 |
| 1998-12-10 | 239 | 241 | 239 | 240 | 9,000 | 240 |
| 1998-12-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-12-03 | 226 | 227 | 225 | 225 | 13,000 | 225 |
| 1998-12-02 | 235 | 235 | 230 | 230 | 15,000 | 230 |
| 1998-12-01 | 238 | 238 | 235 | 235 | 3,000 | 235 |
| 1998-11-30 | 244 | 244 | 238 | 238 | 5,000 | 238 |
| 1998-11-27 | 220 | 244 | 220 | 244 | 24,000 | 244 |
| 1998-11-26 | 213 | 219 | 213 | 219 | 5,000 | 219 |
| 1998-11-25 | 210 | 210 | 205 | 210 | 15,000 | 210 |
| 1998-11-20 | 186 | 195 | 186 | 195 | 3,000 | 195 |
| 1998-11-19 | 182 | 182 | 181 | 181 | 4,000 | 181 |
| 1998-11-18 | 183 | 193 | 180 | 180 | 11,000 | 180 |
| 1998-11-17 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1998-11-16 | 185 | 185 | 181 | 181 | 2,000 | 181 |
| 1998-11-13 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1998-11-12 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-11-06 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1998-11-05 | 193 | 196 | 173 | 175 | 13,000 | 175 |
| 1998-11-04 | 198 | 198 | 195 | 195 | 7,000 | 195 |
| 1998-11-02 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1998-10-29 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 1998-10-28 | 190 | 195 | 190 | 195 | 4,000 | 195 |
| 1998-10-26 | 192 | 192 | 191 | 191 | 4,000 | 191 |
| 1998-10-22 | 195 | 195 | 190 | 190 | 6,000 | 190 |
| 1998-10-21 | 186 | 190 | 186 | 190 | 5,000 | 190 |
| 1998-10-20 | 177 | 177 | 176 | 176 | 2,000 | 176 |
| 1998-10-19 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1998-10-16 | 177 | 177 | 176 | 176 | 2,000 | 176 |
| 1998-10-15 | 177 | 177 | 176 | 176 | 2,000 | 176 |
| 1998-10-14 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1998-10-13 | 175 | 180 | 175 | 180 | 5,000 | 180 |
| 1998-10-08 | 176 | 178 | 175 | 175 | 7,000 | 175 |
| 1998-10-07 | 173 | 175 | 173 | 175 | 3,000 | 175 |
| 1998-10-06 | 172 | 172 | 170 | 170 | 4,000 | 170 |
| 1998-10-02 | 199 | 199 | 195 | 195 | 7,000 | 195 |
| 1998-10-01 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-09-30 | 186 | 200 | 186 | 200 | 7,000 | 200 |
| 1998-09-29 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1998-09-28 | 202 | 202 | 201 | 201 | 5,000 | 201 |
| 1998-09-25 | 214 | 214 | 201 | 201 | 9,000 | 201 |
| 1998-09-22 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1998-09-21 | 205 | 205 | 204 | 204 | 3,000 | 204 |
| 1998-09-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-09-17 | 206 | 207 | 202 | 202 | 5,000 | 202 |
| 1998-09-10 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-09-08 | 213 | 215 | 212 | 215 | 5,000 | 215 |
| 1998-09-04 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 1998-09-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-09-02 | 220 | 220 | 207 | 207 | 7,000 | 207 |
| 1998-09-01 | 206 | 207 | 205 | 206 | 9,000 | 206 |
| 1998-08-31 | 206 | 206 | 205 | 206 | 4,000 | 206 |
| 1998-08-28 | 221 | 221 | 205 | 205 | 7,000 | 205 |
| 1998-08-27 | 222 | 222 | 221 | 222 | 8,000 | 222 |
| 1998-08-26 | 227 | 227 | 227 | 227 | 7,000 | 227 |
| 1998-08-25 | 234 | 234 | 227 | 227 | 17,000 | 227 |
| 1998-08-24 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1998-08-21 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 1998-08-20 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1998-08-19 | 240 | 252 | 240 | 252 | 3,000 | 252 |
| 1998-08-18 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-08-17 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 1998-08-14 | 235 | 235 | 231 | 231 | 7,000 | 231 |
| 1998-08-13 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1998-08-12 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 1998-08-11 | 245 | 245 | 243 | 243 | 5,000 | 243 |
| 1998-08-10 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 1998-08-07 | 247 | 247 | 246 | 246 | 2,000 | 246 |
| 1998-08-06 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 1998-08-05 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 1998-08-04 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-08-03 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1998-07-30 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 1998-07-29 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1998-07-28 | 246 | 248 | 243 | 244 | 10,000 | 244 |
| 1998-07-27 | 253 | 253 | 243 | 243 | 14,000 | 243 |
| 1998-07-24 | 252 | 252 | 250 | 252 | 10,000 | 252 |
| 1998-07-23 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 1998-07-22 | 269 | 269 | 253 | 253 | 2,000 | 253 |
| 1998-07-21 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1998-07-15 | 252 | 253 | 250 | 250 | 22,000 | 250 |
| 1998-07-14 | 252 | 252 | 252 | 252 | 8,000 | 252 |
| 1998-07-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-07-10 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1998-07-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-07-08 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1998-07-07 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 1998-07-06 | 284 | 284 | 280 | 280 | 3,000 | 280 |
| 1998-07-03 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1998-07-02 | 260 | 275 | 260 | 275 | 6,000 | 275 |
| 1998-07-01 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 1998-06-24 | 241 | 241 | 238 | 238 | 14,000 | 238 |
| 1998-06-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-06-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-06-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-06-12 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1998-06-10 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-06-09 | 252 | 252 | 251 | 251 | 5,000 | 251 |
| 1998-06-08 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 1998-06-05 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 1998-06-04 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 1998-06-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1998-06-01 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-05-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-05-27 | 260 | 260 | 251 | 251 | 11,000 | 251 |
| 1998-05-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-05-25 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 1998-05-22 | 257 | 259 | 257 | 259 | 3,000 | 259 |
| 1998-05-21 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1998-05-20 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1998-05-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-05-14 | 260 | 260 | 256 | 260 | 9,000 | 260 |
| 1998-05-13 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 1998-05-12 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1998-05-11 | 260 | 261 | 260 | 260 | 3,000 | 260 |
| 1998-05-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-05-06 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1998-05-01 | 261 | 265 | 260 | 265 | 6,000 | 265 |
| 1998-04-30 | 270 | 270 | 261 | 261 | 4,000 | 261 |
| 1998-04-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-04-27 | 261 | 270 | 261 | 270 | 2,000 | 270 |
| 1998-04-24 | 276 | 276 | 270 | 270 | 6,000 | 270 |
| 1998-04-23 | 279 | 279 | 270 | 270 | 5,000 | 270 |
| 1998-04-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-04-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-04-17 | 272 | 280 | 270 | 280 | 9,000 | 280 |
| 1998-04-16 | 272 | 272 | 271 | 271 | 6,000 | 271 |
| 1998-04-13 | 280 | 280 | 271 | 271 | 6,000 | 271 |
| 1998-04-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-04-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-04-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-04-03 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 1998-04-02 | 281 | 290 | 280 | 285 | 20,000 | 285 |
| 1998-04-01 | 290 | 290 | 281 | 281 | 8,000 | 281 |
| 1998-03-31 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 1998-03-27 | 291 | 310 | 291 | 310 | 13,000 | 310 |
| 1998-03-25 | 291 | 298 | 280 | 286 | 27,000 | 286 |
| 1998-03-24 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 1998-03-23 | 305 | 305 | 302 | 302 | 5,000 | 302 |
| 1998-03-20 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1998-03-19 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1998-03-18 | 305 | 305 | 300 | 301 | 7,000 | 301 |
| 1998-03-17 | 301 | 301 | 295 | 295 | 11,000 | 295 |
| 1998-03-16 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-03-13 | 301 | 311 | 301 | 311 | 10,000 | 311 |
| 1998-03-12 | 310 | 310 | 301 | 301 | 5,000 | 301 |
| 1998-03-11 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 1998-03-10 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1998-03-06 | 320 | 330 | 320 | 330 | 13,000 | 330 |
| 1998-03-05 | 320 | 321 | 320 | 320 | 4,000 | 320 |
| 1998-03-04 | 320 | 330 | 320 | 330 | 12,000 | 330 |
| 1998-03-03 | 330 | 330 | 324 | 324 | 3,000 | 324 |
| 1998-03-02 | 349 | 350 | 330 | 330 | 10,000 | 330 |
| 1998-02-27 | 302 | 345 | 300 | 345 | 28,000 | 345 |
| 1998-02-26 | 310 | 310 | 291 | 300 | 41,000 | 300 |
| 1998-02-25 | 325 | 325 | 310 | 310 | 19,000 | 310 |
| 1998-02-24 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 1998-02-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-02-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-02-16 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1998-02-13 | 361 | 361 | 340 | 340 | 10,000 | 340 |
| 1998-02-12 | 346 | 352 | 346 | 352 | 28,000 | 352 |
| 1998-02-10 | 345 | 353 | 341 | 352 | 16,000 | 352 |
| 1998-02-09 | 329 | 340 | 329 | 340 | 24,000 | 340 |
| 1998-02-06 | 335 | 335 | 320 | 320 | 8,000 | 320 |
| 1998-02-05 | 305 | 315 | 305 | 315 | 15,000 | 315 |
| 1998-02-04 | 325 | 325 | 320 | 320 | 9,000 | 320 |
| 1998-02-03 | 340 | 340 | 330 | 330 | 16,000 | 330 |
| 1998-02-02 | 335 | 340 | 330 | 330 | 7,000 | 330 |
| 1998-01-30 | 351 | 351 | 330 | 331 | 87,000 | 331 |
| 1998-01-29 | 385 | 385 | 350 | 350 | 13,000 | 350 |
| 1998-01-28 | 349 | 380 | 349 | 380 | 60,000 | 380 |
| 1998-01-27 | 330 | 333 | 326 | 330 | 61,000 | 330 |
| 1998-01-26 | 316 | 334 | 315 | 334 | 25,000 | 334 |
| 1998-01-23 | 328 | 328 | 306 | 315 | 12,000 | 315 |
| 1998-01-22 | 331 | 332 | 328 | 329 | 23,000 | 329 |
| 1998-01-21 | 312 | 350 | 311 | 340 | 33,000 | 340 |
| 1998-01-20 | 283 | 310 | 283 | 300 | 17,000 | 300 |
| 1998-01-19 | 250 | 283 | 250 | 283 | 26,000 | 283 |
| 1998-01-16 | 230 | 249 | 227 | 249 | 6,000 | 249 |
| 1998-01-14 | 235 | 235 | 216 | 216 | 9,000 | 216 |
| 1998-01-13 | 235 | 235 | 221 | 221 | 14,000 | 221 |
| 1998-01-12 | 239 | 239 | 225 | 230 | 5,000 | 230 |
| 1998-01-09 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 1998-01-08 | 220 | 245 | 220 | 240 | 30,000 | 240 |
| 1998-01-06 | 212 | 218 | 210 | 210 | 23,000 | 210 |
| 1998-01-05 | 207 | 212 | 205 | 210 | 28,000 | 210 |
分割・併合履歴 ： なし
