6294 オカダアイヨン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-12-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-12-24 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 1999-12-22 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 1999-12-21 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 1999-12-20 | 175 | 175 | 172 | 172 | 8,000 | 172 |
| 1999-12-17 | 181 | 200 | 180 | 200 | 10,000 | 200 |
| 1999-12-16 | 187 | 187 | 181 | 181 | 3,000 | 181 |
| 1999-12-15 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1999-12-14 | 190 | 200 | 187 | 187 | 14,000 | 187 |
| 1999-12-10 | 203 | 229 | 190 | 190 | 32,000 | 190 |
| 1999-12-09 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1999-12-08 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-12-07 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1999-12-06 | 205 | 206 | 205 | 205 | 3,000 | 205 |
| 1999-12-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-11-25 | 242 | 242 | 241 | 241 | 15,000 | 241 |
| 1999-11-24 | 242 | 242 | 241 | 242 | 3,000 | 242 |
| 1999-11-18 | 241 | 242 | 241 | 242 | 3,000 | 242 |
| 1999-11-15 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-11-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1999-11-11 | 269 | 269 | 246 | 246 | 28,000 | 246 |
| 1999-11-09 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1999-11-08 | 255 | 255 | 247 | 247 | 6,000 | 247 |
| 1999-11-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-11-02 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1999-11-01 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 1999-10-28 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-10-26 | 259 | 281 | 259 | 270 | 10,000 | 270 |
| 1999-10-25 | 299 | 300 | 299 | 299 | 3,000 | 299 |
| 1999-10-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-10-15 | 309 | 309 | 309 | 309 | 7,000 | 309 |
| 1999-10-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-10-08 | 280 | 320 | 280 | 320 | 19,000 | 320 |
| 1999-10-07 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-10-06 | 300 | 300 | 280 | 280 | 2,000 | 280 |
| 1999-10-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-10-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-27 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1999-09-24 | 319 | 319 | 310 | 310 | 17,000 | 310 |
| 1999-09-22 | 310 | 319 | 310 | 319 | 13,000 | 319 |
| 1999-09-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-09-14 | 291 | 291 | 282 | 282 | 5,000 | 282 |
| 1999-09-13 | 328 | 328 | 300 | 300 | 5,000 | 300 |
| 1999-09-10 | 285 | 328 | 285 | 328 | 19,000 | 328 |
| 1999-09-09 | 290 | 290 | 289 | 289 | 4,000 | 289 |
| 1999-09-07 | 286 | 290 | 286 | 290 | 2,000 | 290 |
| 1999-09-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-09-03 | 285 | 286 | 285 | 285 | 7,000 | 285 |
| 1999-09-02 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1999-09-01 | 286 | 286 | 285 | 285 | 4,000 | 285 |
| 1999-08-24 | 305 | 305 | 285 | 285 | 3,000 | 285 |
| 1999-08-20 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1999-08-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-08-18 | 300 | 300 | 291 | 291 | 6,000 | 291 |
| 1999-08-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-08-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-08-11 | 339 | 339 | 330 | 330 | 2,000 | 330 |
| 1999-08-10 | 290 | 350 | 290 | 350 | 18,000 | 350 |
| 1999-08-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-08-06 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1999-08-05 | 295 | 298 | 289 | 289 | 4,000 | 289 |
| 1999-08-03 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-08-02 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 1999-07-30 | 316 | 325 | 315 | 320 | 15,000 | 320 |
| 1999-07-29 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1999-07-28 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 1999-07-27 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1999-07-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-07-23 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 1999-07-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-07-21 | 311 | 311 | 301 | 310 | 13,000 | 310 |
| 1999-07-19 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-07-16 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1999-07-15 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1999-07-14 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 1999-07-13 | 325 | 325 | 324 | 324 | 10,000 | 324 |
| 1999-07-12 | 329 | 329 | 320 | 320 | 3,000 | 320 |
| 1999-07-09 | 312 | 331 | 312 | 330 | 38,000 | 330 |
| 1999-07-08 | 319 | 319 | 312 | 312 | 4,000 | 312 |
| 1999-07-07 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1999-07-06 | 301 | 320 | 301 | 302 | 3,000 | 302 |
| 1999-07-05 | 320 | 320 | 319 | 320 | 9,000 | 320 |
| 1999-07-02 | 329 | 329 | 325 | 325 | 3,000 | 325 |
| 1999-07-01 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 1999-06-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-06-29 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-06-28 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1999-06-25 | 320 | 320 | 318 | 319 | 15,000 | 319 |
| 1999-06-24 | 333 | 338 | 320 | 330 | 27,000 | 330 |
| 1999-06-23 | 283 | 320 | 283 | 320 | 39,000 | 320 |
| 1999-06-22 | 276 | 310 | 275 | 307 | 25,000 | 307 |
| 1999-06-21 | 260 | 270 | 260 | 270 | 20,000 | 270 |
| 1999-06-18 | 256 | 258 | 256 | 258 | 11,000 | 258 |
| 1999-06-17 | 256 | 256 | 256 | 256 | 8,000 | 256 |
| 1999-06-14 | 255 | 255 | 237 | 237 | 6,000 | 237 |
| 1999-06-11 | 256 | 256 | 237 | 237 | 29,000 | 237 |
| 1999-06-10 | 234 | 258 | 234 | 258 | 18,000 | 258 |
| 1999-06-09 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 1999-06-07 | 232 | 234 | 232 | 232 | 4,000 | 232 |
| 1999-06-04 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 1999-06-03 | 235 | 235 | 232 | 232 | 3,000 | 232 |
| 1999-06-02 | 238 | 238 | 236 | 236 | 7,000 | 236 |
| 1999-06-01 | 239 | 239 | 238 | 238 | 6,000 | 238 |
| 1999-05-28 | 240 | 240 | 236 | 236 | 4,000 | 236 |
| 1999-05-27 | 240 | 244 | 240 | 240 | 7,000 | 240 |
| 1999-05-26 | 234 | 240 | 234 | 240 | 15,000 | 240 |
| 1999-05-25 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1999-05-24 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-05-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-05-18 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-05-17 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-05-14 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 1999-05-13 | 240 | 240 | 226 | 226 | 4,000 | 226 |
| 1999-05-12 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 1999-05-11 | 259 | 259 | 250 | 250 | 32,000 | 250 |
| 1999-05-10 | 234 | 269 | 217 | 269 | 25,000 | 269 |
| 1999-05-07 | 235 | 235 | 217 | 217 | 4,000 | 217 |
| 1999-05-06 | 221 | 221 | 215 | 216 | 9,000 | 216 |
| 1999-04-30 | 215 | 219 | 212 | 219 | 5,000 | 219 |
| 1999-04-28 | 215 | 219 | 195 | 219 | 14,000 | 219 |
| 1999-04-27 | 222 | 225 | 221 | 225 | 6,000 | 225 |
| 1999-04-23 | 222 | 222 | 222 | 222 | 7,000 | 222 |
| 1999-04-22 | 238 | 238 | 222 | 222 | 9,000 | 222 |
| 1999-04-19 | 236 | 237 | 236 | 237 | 4,000 | 237 |
| 1999-04-16 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1999-04-15 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 1999-04-14 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 1999-04-13 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 1999-04-12 | 240 | 240 | 233 | 233 | 5,000 | 233 |
| 1999-04-09 | 231 | 237 | 231 | 232 | 6,000 | 232 |
| 1999-04-08 | 228 | 238 | 228 | 238 | 10,000 | 238 |
| 1999-04-07 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-04-06 | 202 | 220 | 202 | 220 | 3,000 | 220 |
| 1999-04-05 | 220 | 220 | 200 | 200 | 10,000 | 200 |
| 1999-04-02 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1999-04-01 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-03-26 | 221 | 221 | 200 | 200 | 7,000 | 200 |
| 1999-03-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-03-24 | 218 | 220 | 218 | 220 | 3,000 | 220 |
| 1999-03-23 | 215 | 215 | 210 | 215 | 13,000 | 215 |
| 1999-03-19 | 206 | 206 | 202 | 202 | 3,000 | 202 |
| 1999-03-18 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-03-17 | 223 | 223 | 215 | 215 | 6,000 | 215 |
| 1999-03-16 | 205 | 210 | 201 | 210 | 16,000 | 210 |
| 1999-03-15 | 201 | 210 | 201 | 210 | 6,000 | 210 |
| 1999-03-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-03-11 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1999-03-10 | 218 | 230 | 218 | 230 | 7,000 | 230 |
| 1999-03-09 | 200 | 221 | 200 | 221 | 8,000 | 221 |
| 1999-03-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-03-05 | 190 | 196 | 190 | 196 | 7,000 | 196 |
| 1999-03-03 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1999-03-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-03-01 | 203 | 203 | 201 | 201 | 6,000 | 201 |
| 1999-02-26 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 1999-02-25 | 220 | 220 | 203 | 203 | 15,000 | 203 |
| 1999-02-24 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 1999-02-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-02-19 | 210 | 220 | 210 | 220 | 4,000 | 220 |
| 1999-02-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-02-17 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-02-12 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-02-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-02-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-02-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-02-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-02-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-01-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-01-26 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-01-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-01-22 | 230 | 230 | 220 | 220 | 3,000 | 220 |
| 1999-01-21 | 216 | 216 | 210 | 210 | 2,000 | 210 |
| 1999-01-20 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-01-18 | 217 | 217 | 217 | 217 | 9,000 | 217 |
| 1999-01-14 | 225 | 225 | 224 | 224 | 11,000 | 224 |
| 1999-01-12 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 1999-01-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1999-01-08 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1999-01-07 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 1999-01-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-01-05 | 244 | 244 | 240 | 240 | 5,000 | 240 |
分割・併合履歴 ： なし
