6294 オカダアイヨン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2001-12-26 | 373 | 383 | 373 | 383 | 4,000 | 383 |
| 2001-12-25 | 384 | 384 | 368 | 383 | 14,000 | 383 |
| 2001-12-21 | 370 | 384 | 370 | 384 | 4,000 | 384 |
| 2001-12-20 | 366 | 390 | 366 | 390 | 5,000 | 390 |
| 2001-12-18 | 380 | 390 | 380 | 385 | 20,000 | 385 |
| 2001-12-17 | 382 | 383 | 382 | 383 | 4,000 | 383 |
| 2001-12-12 | 380 | 383 | 380 | 383 | 3,000 | 383 |
| 2001-12-10 | 380 | 380 | 355 | 380 | 3,000 | 380 |
| 2001-12-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-12-03 | 384 | 384 | 384 | 384 | 20,000 | 384 |
| 2001-11-29 | 373 | 385 | 373 | 385 | 5,000 | 385 |
| 2001-11-27 | 384 | 384 | 384 | 384 | 92,000 | 384 |
| 2001-11-22 | 385 | 385 | 380 | 384 | 4,000 | 384 |
| 2001-11-21 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2001-11-20 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2001-11-14 | 384 | 385 | 374 | 385 | 9,000 | 385 |
| 2001-11-13 | 373 | 385 | 373 | 385 | 41,000 | 385 |
| 2001-11-12 | 370 | 387 | 370 | 387 | 17,000 | 387 |
| 2001-11-09 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2001-11-08 | 389 | 389 | 389 | 389 | 52,000 | 389 |
| 2001-11-07 | 370 | 390 | 370 | 390 | 3,000 | 390 |
| 2001-11-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-02 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-11-01 | 384 | 390 | 364 | 390 | 9,000 | 390 |
| 2001-10-31 | 384 | 390 | 364 | 390 | 9,000 | 390 |
| 2001-10-30 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 2001-10-25 | 389 | 389 | 389 | 389 | 14,000 | 389 |
| 2001-10-24 | 362 | 390 | 362 | 390 | 4,000 | 390 |
| 2001-10-23 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-10-19 | 389 | 390 | 389 | 390 | 7,000 | 390 |
| 2001-10-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-10-15 | 371 | 389 | 370 | 389 | 4,000 | 389 |
| 2001-10-12 | 381 | 388 | 380 | 388 | 7,000 | 388 |
| 2001-10-10 | 380 | 389 | 380 | 389 | 4,000 | 389 |
| 2001-10-04 | 389 | 389 | 389 | 389 | 39,000 | 389 |
| 2001-10-03 | 388 | 389 | 385 | 389 | 14,000 | 389 |
| 2001-10-01 | 388 | 388 | 388 | 388 | 19,000 | 388 |
| 2001-09-28 | 389 | 389 | 379 | 389 | 61,000 | 389 |
| 2001-09-27 | 389 | 390 | 389 | 390 | 42,000 | 390 |
| 2001-09-26 | 362 | 390 | 362 | 390 | 3,000 | 390 |
| 2001-09-25 | 394 | 394 | 390 | 390 | 2,000 | 390 |
| 2001-09-21 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2001-09-20 | 389 | 389 | 389 | 389 | 33,000 | 389 |
| 2001-09-17 | 394 | 394 | 394 | 394 | 31,000 | 394 |
| 2001-09-14 | 380 | 394 | 380 | 394 | 3,000 | 394 |
| 2001-09-13 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2001-09-12 | 364 | 395 | 364 | 395 | 3,000 | 395 |
| 2001-09-11 | 380 | 394 | 380 | 394 | 7,000 | 394 |
| 2001-09-10 | 388 | 400 | 388 | 400 | 13,000 | 400 |
| 2001-09-07 | 385 | 385 | 384 | 385 | 21,000 | 385 |
| 2001-09-05 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2001-09-04 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2001-08-30 | 363 | 385 | 363 | 385 | 6,000 | 385 |
| 2001-08-24 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2001-08-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-08-21 | 372 | 390 | 372 | 390 | 9,000 | 390 |
| 2001-08-16 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2001-08-14 | 389 | 389 | 389 | 389 | 41,000 | 389 |
| 2001-08-13 | 364 | 385 | 364 | 385 | 4,000 | 385 |
| 2001-08-10 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2001-08-09 | 378 | 385 | 378 | 385 | 9,000 | 385 |
| 2001-08-08 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 2001-08-07 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2001-08-06 | 368 | 373 | 368 | 373 | 25,000 | 373 |
| 2001-08-02 | 373 | 373 | 345 | 372 | 14,000 | 372 |
| 2001-08-01 | 374 | 375 | 351 | 375 | 33,000 | 375 |
| 2001-07-31 | 365 | 375 | 365 | 375 | 51,000 | 375 |
| 2001-07-30 | 351 | 380 | 351 | 380 | 4,000 | 380 |
| 2001-07-27 | 366 | 383 | 355 | 383 | 8,000 | 383 |
| 2001-07-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-07-25 | 384 | 384 | 370 | 370 | 3,000 | 370 |
| 2001-07-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-07-19 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2001-07-18 | 385 | 389 | 385 | 389 | 18,000 | 389 |
| 2001-07-17 | 380 | 389 | 380 | 389 | 3,000 | 389 |
| 2001-07-16 | 365 | 389 | 365 | 389 | 12,000 | 389 |
| 2001-07-13 | 378 | 389 | 378 | 389 | 2,000 | 389 |
| 2001-07-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-07-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-09 | 398 | 400 | 390 | 400 | 27,000 | 400 |
| 2001-07-05 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2001-07-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-02 | 398 | 400 | 398 | 400 | 5,000 | 400 |
| 2001-06-29 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 2001-06-28 | 382 | 405 | 382 | 405 | 6,000 | 405 |
| 2001-06-27 | 398 | 405 | 398 | 405 | 6,000 | 405 |
| 2001-06-25 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2001-06-22 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2001-06-21 | 375 | 405 | 375 | 405 | 8,000 | 405 |
| 2001-06-18 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2001-06-15 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2001-06-14 | 390 | 410 | 390 | 410 | 12,000 | 410 |
| 2001-06-08 | 401 | 419 | 399 | 419 | 6,000 | 419 |
| 2001-06-07 | 420 | 425 | 406 | 420 | 9,000 | 420 |
| 2001-06-06 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-06-05 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-06-04 | 430 | 430 | 420 | 429 | 41,000 | 429 |
| 2001-05-31 | 420 | 435 | 418 | 435 | 11,000 | 435 |
| 2001-05-30 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2001-05-29 | 425 | 430 | 425 | 430 | 10,000 | 430 |
| 2001-05-28 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2001-05-25 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-05-24 | 448 | 448 | 448 | 448 | 8,000 | 448 |
| 2001-05-23 | 429 | 440 | 429 | 440 | 6,000 | 440 |
| 2001-05-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-05-21 | 437 | 450 | 420 | 450 | 15,000 | 450 |
| 2001-05-18 | 460 | 460 | 450 | 457 | 3,000 | 457 |
| 2001-05-17 | 460 | 470 | 459 | 460 | 6,000 | 460 |
| 2001-05-16 | 451 | 460 | 450 | 450 | 22,000 | 450 |
| 2001-05-15 | 410 | 450 | 410 | 450 | 29,000 | 450 |
| 2001-05-14 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-05-11 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-05-10 | 380 | 410 | 380 | 410 | 19,000 | 410 |
| 2001-05-09 | 390 | 390 | 380 | 390 | 4,000 | 390 |
| 2001-05-08 | 390 | 390 | 381 | 381 | 4,000 | 381 |
| 2001-05-07 | 390 | 399 | 390 | 399 | 2,000 | 399 |
| 2001-05-02 | 400 | 400 | 380 | 382 | 3,000 | 382 |
| 2001-05-01 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-04-27 | 375 | 400 | 375 | 400 | 12,000 | 400 |
| 2001-04-26 | 360 | 370 | 360 | 370 | 17,000 | 370 |
| 2001-04-25 | 361 | 370 | 360 | 360 | 4,000 | 360 |
| 2001-04-24 | 344 | 360 | 344 | 360 | 13,000 | 360 |
| 2001-04-23 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2001-04-20 | 348 | 348 | 340 | 340 | 2,000 | 340 |
| 2001-04-19 | 336 | 349 | 336 | 349 | 30,000 | 349 |
| 2001-04-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-04-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-04-13 | 349 | 349 | 336 | 338 | 6,000 | 338 |
| 2001-04-12 | 331 | 349 | 331 | 349 | 4,000 | 349 |
| 2001-04-11 | 334 | 349 | 330 | 349 | 10,000 | 349 |
| 2001-04-10 | 342 | 345 | 342 | 345 | 12,000 | 345 |
| 2001-04-09 | 345 | 349 | 340 | 349 | 5,000 | 349 |
| 2001-04-06 | 344 | 350 | 333 | 350 | 11,000 | 350 |
| 2001-04-05 | 320 | 350 | 320 | 350 | 61,000 | 350 |
| 2001-04-04 | 301 | 320 | 301 | 320 | 4,000 | 320 |
| 2001-04-03 | 325 | 325 | 310 | 310 | 36,000 | 310 |
| 2001-04-02 | 318 | 325 | 316 | 325 | 15,000 | 325 |
| 2001-03-30 | 301 | 320 | 301 | 320 | 14,000 | 320 |
| 2001-03-29 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2001-03-28 | 306 | 320 | 306 | 320 | 6,000 | 320 |
| 2001-03-27 | 299 | 306 | 299 | 306 | 2,000 | 306 |
| 2001-03-26 | 294 | 299 | 294 | 299 | 3,000 | 299 |
| 2001-03-23 | 262 | 294 | 262 | 294 | 5,000 | 294 |
| 2001-03-22 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2001-03-21 | 265 | 290 | 265 | 290 | 22,000 | 290 |
| 2001-03-19 | 270 | 290 | 270 | 290 | 4,000 | 290 |
| 2001-03-16 | 286 | 289 | 285 | 289 | 17,000 | 289 |
| 2001-03-15 | 279 | 286 | 279 | 286 | 2,000 | 286 |
| 2001-03-14 | 280 | 286 | 280 | 280 | 3,000 | 280 |
| 2001-03-12 | 289 | 289 | 289 | 289 | 21,000 | 289 |
| 2001-03-09 | 281 | 290 | 281 | 290 | 2,000 | 290 |
| 2001-03-08 | 289 | 289 | 289 | 289 | 8,000 | 289 |
| 2001-03-06 | 280 | 296 | 280 | 296 | 2,000 | 296 |
| 2001-03-02 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2001-03-01 | 260 | 290 | 259 | 290 | 15,000 | 290 |
| 2001-02-27 | 280 | 289 | 280 | 289 | 2,000 | 289 |
| 2001-02-26 | 280 | 297 | 280 | 297 | 4,000 | 297 |
| 2001-02-23 | 287 | 298 | 280 | 298 | 34,000 | 298 |
| 2001-02-22 | 288 | 290 | 288 | 290 | 2,000 | 290 |
| 2001-02-21 | 269 | 288 | 269 | 288 | 41,000 | 288 |
| 2001-02-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-02-19 | 262 | 269 | 250 | 269 | 6,000 | 269 |
| 2001-02-13 | 274 | 274 | 274 | 274 | 23,000 | 274 |
| 2001-02-09 | 260 | 271 | 251 | 271 | 10,000 | 271 |
| 2001-02-08 | 260 | 280 | 250 | 280 | 5,000 | 280 |
| 2001-02-07 | 290 | 305 | 290 | 290 | 14,000 | 290 |
| 2001-02-06 | 261 | 285 | 260 | 285 | 25,000 | 285 |
| 2001-02-05 | 244 | 255 | 244 | 255 | 14,000 | 255 |
| 2001-02-02 | 232 | 238 | 232 | 235 | 4,000 | 235 |
| 2001-02-01 | 215 | 231 | 215 | 226 | 10,000 | 226 |
| 2001-01-31 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-01-30 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2001-01-29 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2001-01-25 | 209 | 209 | 208 | 208 | 4,000 | 208 |
| 2001-01-24 | 195 | 208 | 195 | 208 | 29,000 | 208 |
| 2001-01-23 | 210 | 210 | 200 | 208 | 5,000 | 208 |
| 2001-01-05 | 200 | 227 | 200 | 223 | 62,000 | 223 |
| 2001-01-04 | 200 | 200 | 190 | 190 | 6,000 | 190 |
分割・併合履歴 ： なし
