6294 オカダアイヨン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2000-12-25 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2000-12-22 | 210 | 210 | 187 | 187 | 3,000 | 187 |
| 2000-12-21 | 186 | 190 | 186 | 187 | 7,000 | 187 |
| 2000-12-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-12-19 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2000-12-18 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2000-12-14 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-12-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-08 | 201 | 219 | 201 | 219 | 27,000 | 219 |
| 2000-12-07 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-12-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-12-04 | 220 | 220 | 200 | 200 | 20,000 | 200 |
| 2000-12-01 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2000-11-28 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2000-11-27 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2000-11-24 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2000-11-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-11-20 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2000-11-17 | 208 | 208 | 208 | 208 | 9,000 | 208 |
| 2000-11-10 | 200 | 227 | 200 | 227 | 45,000 | 227 |
| 2000-11-06 | 187 | 199 | 187 | 199 | 2,000 | 199 |
| 2000-11-02 | 202 | 202 | 202 | 202 | 9,000 | 202 |
| 2000-10-31 | 175 | 208 | 175 | 208 | 3,000 | 208 |
| 2000-10-27 | 206 | 210 | 206 | 210 | 10,000 | 210 |
| 2000-10-26 | 173 | 208 | 173 | 208 | 2,000 | 208 |
| 2000-10-25 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2000-10-24 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2000-10-23 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2000-10-20 | 162 | 208 | 162 | 208 | 4,000 | 208 |
| 2000-10-18 | 207 | 207 | 207 | 207 | 12,000 | 207 |
| 2000-10-10 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 2000-10-06 | 189 | 230 | 189 | 227 | 52,000 | 227 |
| 2000-10-05 | 195 | 198 | 195 | 198 | 3,000 | 198 |
| 2000-10-03 | 195 | 198 | 195 | 198 | 5,000 | 198 |
| 2000-10-02 | 194 | 195 | 194 | 195 | 3,000 | 195 |
| 2000-09-29 | 193 | 194 | 193 | 194 | 4,000 | 194 |
| 2000-09-28 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-09-27 | 194 | 195 | 194 | 195 | 12,000 | 195 |
| 2000-09-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-09-25 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-09-22 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2000-09-21 | 196 | 196 | 196 | 196 | 25,000 | 196 |
| 2000-09-20 | 190 | 197 | 190 | 197 | 2,000 | 197 |
| 2000-09-12 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-09-08 | 197 | 200 | 197 | 200 | 13,000 | 200 |
| 2000-09-06 | 182 | 200 | 182 | 200 | 2,000 | 200 |
| 2000-09-05 | 192 | 192 | 192 | 192 | 17,000 | 192 |
| 2000-09-01 | 198 | 200 | 190 | 190 | 12,000 | 190 |
| 2000-08-29 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2000-08-28 | 200 | 200 | 193 | 193 | 7,000 | 193 |
| 2000-08-25 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2000-08-24 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2000-08-22 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2000-08-18 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2000-08-16 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2000-08-15 | 184 | 184 | 184 | 184 | 26,000 | 184 |
| 2000-08-14 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-08-11 | 195 | 195 | 190 | 195 | 3,000 | 195 |
| 2000-08-10 | 183 | 199 | 183 | 199 | 6,000 | 199 |
| 2000-08-09 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2000-08-08 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-08-07 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-08-04 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-08-03 | 195 | 195 | 185 | 185 | 3,000 | 185 |
| 2000-07-27 | 194 | 195 | 190 | 190 | 4,000 | 190 |
| 2000-07-26 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 2000-07-25 | 208 | 208 | 200 | 200 | 5,000 | 200 |
| 2000-07-24 | 213 | 213 | 207 | 208 | 4,000 | 208 |
| 2000-07-21 | 186 | 186 | 185 | 185 | 4,000 | 185 |
| 2000-07-19 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-07-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-07-17 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2000-07-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-07-10 | 210 | 210 | 205 | 206 | 4,000 | 206 |
| 2000-07-06 | 223 | 223 | 210 | 210 | 11,000 | 210 |
| 2000-07-05 | 200 | 224 | 200 | 224 | 55,000 | 224 |
| 2000-07-04 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-07-03 | 186 | 186 | 185 | 185 | 3,000 | 185 |
| 2000-06-29 | 188 | 188 | 182 | 183 | 6,000 | 183 |
| 2000-06-28 | 190 | 190 | 188 | 188 | 6,000 | 188 |
| 2000-06-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-06-26 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2000-06-23 | 184 | 184 | 183 | 183 | 5,000 | 183 |
| 2000-06-22 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2000-06-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-06-16 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2000-06-15 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2000-06-14 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2000-06-12 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2000-06-09 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2000-06-08 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2000-06-07 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-06-06 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2000-06-05 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2000-06-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-05-25 | 179 | 179 | 175 | 175 | 8,000 | 175 |
| 2000-05-24 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2000-05-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-05-18 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2000-05-17 | 198 | 198 | 197 | 197 | 5,000 | 197 |
| 2000-05-10 | 170 | 220 | 170 | 220 | 34,000 | 220 |
| 2000-05-09 | 180 | 180 | 170 | 170 | 17,000 | 170 |
| 2000-05-08 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2000-05-02 | 171 | 173 | 171 | 173 | 3,000 | 173 |
| 2000-04-28 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2000-04-26 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-04-25 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2000-04-24 | 176 | 176 | 175 | 175 | 6,000 | 175 |
| 2000-04-21 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2000-04-20 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 2000-04-19 | 176 | 176 | 173 | 173 | 7,000 | 173 |
| 2000-04-18 | 171 | 172 | 171 | 172 | 7,000 | 172 |
| 2000-04-17 | 182 | 182 | 176 | 176 | 6,000 | 176 |
| 2000-04-13 | 189 | 189 | 181 | 181 | 2,000 | 181 |
| 2000-04-12 | 175 | 189 | 175 | 189 | 2,000 | 189 |
| 2000-04-10 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-04-07 | 199 | 220 | 199 | 220 | 37,000 | 220 |
| 2000-04-06 | 170 | 206 | 156 | 206 | 11,000 | 206 |
| 2000-04-03 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-03-31 | 180 | 180 | 176 | 176 | 4,000 | 176 |
| 2000-03-27 | 195 | 195 | 180 | 180 | 4,000 | 180 |
| 2000-03-24 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2000-03-23 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2000-03-22 | 170 | 190 | 170 | 190 | 9,000 | 190 |
| 2000-03-21 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2000-03-17 | 156 | 160 | 156 | 160 | 4,000 | 160 |
| 2000-03-16 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2000-03-14 | 158 | 159 | 158 | 159 | 4,000 | 159 |
| 2000-03-13 | 160 | 160 | 156 | 160 | 8,000 | 160 |
| 2000-03-10 | 156 | 156 | 156 | 156 | 15,000 | 156 |
| 2000-03-09 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2000-03-08 | 152 | 152 | 150 | 150 | 20,000 | 150 |
| 2000-03-03 | 143 | 150 | 143 | 150 | 2,000 | 150 |
| 2000-03-01 | 142 | 144 | 142 | 144 | 8,000 | 144 |
| 2000-02-29 | 150 | 150 | 142 | 143 | 5,000 | 143 |
| 2000-02-28 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2000-02-25 | 150 | 150 | 145 | 145 | 5,000 | 145 |
| 2000-02-24 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-02-23 | 151 | 151 | 143 | 150 | 6,000 | 150 |
| 2000-02-22 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2000-02-18 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-02-17 | 147 | 150 | 141 | 150 | 15,000 | 150 |
| 2000-02-16 | 172 | 172 | 160 | 166 | 11,000 | 166 |
| 2000-02-15 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-02-14 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-02-10 | 170 | 195 | 170 | 195 | 11,000 | 195 |
| 2000-02-04 | 186 | 199 | 185 | 199 | 7,000 | 199 |
| 2000-02-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-02-01 | 181 | 195 | 181 | 195 | 2,000 | 195 |
| 2000-01-28 | 189 | 200 | 189 | 200 | 3,000 | 200 |
| 2000-01-27 | 191 | 191 | 175 | 191 | 22,000 | 191 |
| 2000-01-26 | 157 | 191 | 157 | 191 | 23,000 | 191 |
| 2000-01-25 | 210 | 212 | 210 | 212 | 9,000 | 212 |
| 2000-01-24 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2000-01-21 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2000-01-20 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-01-19 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-01-17 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 2000-01-12 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2000-01-07 | 217 | 241 | 191 | 220 | 21,000 | 220 |
| 2000-01-06 | 216 | 219 | 216 | 219 | 30,000 | 219 |
| 2000-01-05 | 212 | 224 | 181 | 224 | 12,000 | 224 |
| 2000-01-04 | 194 | 194 | 194 | 194 | 3,000 | 194 |
分割・併合履歴 ： なし
