6294 オカダアイヨン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-27 | 238 | 238 | 218 | 218 | 3,000 | 218 |
| 2002-12-26 | 221 | 226 | 219 | 219 | 20,000 | 219 |
| 2002-12-25 | 251 | 251 | 230 | 230 | 45,000 | 230 |
| 2002-12-24 | 244 | 244 | 230 | 242 | 29,000 | 242 |
| 2002-12-20 | 220 | 234 | 212 | 234 | 16,000 | 234 |
| 2002-12-19 | 230 | 230 | 220 | 225 | 15,000 | 225 |
| 2002-12-18 | 255 | 260 | 255 | 260 | 4,000 | 260 |
| 2002-12-17 | 260 | 260 | 249 | 250 | 19,000 | 250 |
| 2002-12-16 | 275 | 280 | 270 | 270 | 15,000 | 270 |
| 2002-12-13 | 287 | 288 | 275 | 281 | 13,000 | 281 |
| 2002-12-12 | 270 | 295 | 269 | 292 | 25,000 | 292 |
| 2002-12-11 | 261 | 279 | 260 | 271 | 24,000 | 271 |
| 2002-12-10 | 267 | 275 | 260 | 269 | 25,000 | 269 |
| 2002-12-09 | 250 | 268 | 237 | 268 | 30,000 | 268 |
| 2002-12-06 | 202 | 240 | 202 | 240 | 21,000 | 240 |
| 2002-12-05 | 201 | 206 | 201 | 204 | 5,000 | 204 |
| 2002-12-04 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-12-03 | 221 | 235 | 221 | 221 | 6,000 | 221 |
| 2002-12-02 | 210 | 220 | 210 | 220 | 3,000 | 220 |
| 2002-11-29 | 208 | 208 | 201 | 201 | 2,000 | 201 |
| 2002-11-28 | 229 | 229 | 210 | 210 | 8,000 | 210 |
| 2002-11-27 | 232 | 232 | 211 | 220 | 5,000 | 220 |
| 2002-11-26 | 231 | 234 | 211 | 234 | 5,000 | 234 |
| 2002-11-25 | 260 | 260 | 235 | 235 | 16,000 | 235 |
| 2002-11-22 | 230 | 235 | 228 | 235 | 8,000 | 235 |
| 2002-11-20 | 185 | 225 | 180 | 225 | 16,000 | 225 |
| 2002-11-19 | 218 | 218 | 160 | 180 | 34,000 | 180 |
| 2002-11-18 | 217 | 219 | 214 | 218 | 4,000 | 218 |
| 2002-11-15 | 237 | 237 | 232 | 232 | 2,000 | 232 |
| 2002-11-14 | 286 | 286 | 242 | 242 | 8,000 | 242 |
| 2002-11-13 | 281 | 286 | 281 | 286 | 5,000 | 286 |
| 2002-11-12 | 259 | 259 | 240 | 250 | 17,000 | 250 |
| 2002-11-11 | 223 | 275 | 220 | 270 | 30,000 | 270 |
| 2002-11-08 | 230 | 230 | 220 | 220 | 4,000 | 220 |
| 2002-11-07 | 260 | 260 | 255 | 260 | 6,000 | 260 |
| 2002-11-06 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2002-11-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-10-30 | 281 | 282 | 281 | 281 | 4,000 | 281 |
| 2002-10-28 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-10-25 | 283 | 293 | 281 | 282 | 7,000 | 282 |
| 2002-10-24 | 290 | 290 | 281 | 281 | 13,000 | 281 |
| 2002-10-23 | 297 | 297 | 295 | 297 | 16,000 | 297 |
| 2002-10-22 | 302 | 302 | 301 | 301 | 4,000 | 301 |
| 2002-10-21 | 300 | 310 | 300 | 310 | 6,000 | 310 |
| 2002-10-18 | 304 | 310 | 300 | 300 | 9,000 | 300 |
| 2002-10-17 | 289 | 292 | 287 | 292 | 10,000 | 292 |
| 2002-10-16 | 326 | 326 | 289 | 290 | 30,000 | 290 |
| 2002-10-15 | 327 | 327 | 320 | 320 | 14,000 | 320 |
| 2002-10-11 | 320 | 320 | 303 | 317 | 20,000 | 317 |
| 2002-10-10 | 351 | 351 | 301 | 316 | 6,000 | 316 |
| 2002-10-09 | 362 | 362 | 359 | 360 | 15,000 | 360 |
| 2002-10-08 | 371 | 371 | 361 | 361 | 26,000 | 361 |
| 2002-10-07 | 381 | 381 | 381 | 381 | 15,000 | 381 |
| 2002-10-04 | 372 | 381 | 372 | 381 | 6,000 | 381 |
| 2002-10-03 | 381 | 381 | 373 | 373 | 11,000 | 373 |
| 2002-10-02 | 375 | 385 | 375 | 380 | 8,000 | 380 |
| 2002-10-01 | 379 | 379 | 376 | 376 | 2,000 | 376 |
| 2002-09-30 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 2002-09-27 | 424 | 424 | 399 | 405 | 25,000 | 405 |
| 2002-09-26 | 380 | 419 | 380 | 419 | 42,000 | 419 |
| 2002-09-25 | 365 | 370 | 360 | 370 | 15,000 | 370 |
| 2002-09-24 | 365 | 365 | 360 | 360 | 8,000 | 360 |
| 2002-09-20 | 370 | 389 | 360 | 360 | 31,000 | 360 |
| 2002-09-19 | 370 | 370 | 360 | 360 | 8,000 | 360 |
| 2002-09-18 | 358 | 365 | 346 | 365 | 9,000 | 365 |
| 2002-09-17 | 346 | 375 | 346 | 375 | 14,000 | 375 |
| 2002-09-13 | 350 | 360 | 345 | 345 | 21,000 | 345 |
| 2002-09-12 | 359 | 360 | 350 | 350 | 35,000 | 350 |
| 2002-09-11 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-09-10 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2002-09-09 | 404 | 405 | 395 | 395 | 14,000 | 395 |
| 2002-09-06 | 381 | 385 | 370 | 385 | 9,000 | 385 |
| 2002-09-05 | 409 | 409 | 380 | 380 | 7,000 | 380 |
| 2002-09-04 | 400 | 400 | 370 | 384 | 8,000 | 384 |
| 2002-09-03 | 430 | 430 | 360 | 400 | 52,000 | 400 |
| 2002-09-02 | 475 | 475 | 430 | 440 | 41,000 | 440 |
| 2002-08-30 | 470 | 485 | 454 | 470 | 39,000 | 470 |
| 2002-08-29 | 508 | 508 | 500 | 500 | 60,000 | 500 |
| 2002-08-28 | 507 | 510 | 490 | 505 | 153,000 | 505 |
| 2002-08-27 | 521 | 528 | 492 | 492 | 54,000 | 492 |
| 2002-08-26 | 520 | 529 | 519 | 520 | 30,000 | 520 |
| 2002-08-23 | 508 | 520 | 479 | 520 | 29,000 | 520 |
| 2002-08-22 | 539 | 539 | 490 | 510 | 19,000 | 510 |
| 2002-08-21 | 509 | 530 | 509 | 530 | 36,000 | 530 |
| 2002-08-20 | 550 | 560 | 520 | 530 | 231,000 | 530 |
| 2002-08-19 | 570 | 570 | 535 | 565 | 145,000 | 565 |
| 2002-08-16 | 550 | 575 | 550 | 573 | 194,000 | 573 |
| 2002-08-15 | 521 | 575 | 510 | 550 | 355,000 | 550 |
| 2002-08-14 | 528 | 528 | 505 | 521 | 129,000 | 521 |
| 2002-08-13 | 535 | 535 | 505 | 530 | 141,000 | 530 |
| 2002-08-12 | 511 | 544 | 511 | 536 | 164,000 | 536 |
| 2002-08-09 | 495 | 509 | 475 | 509 | 76,000 | 509 |
| 2002-08-08 | 425 | 475 | 420 | 475 | 51,000 | 475 |
| 2002-08-07 | 379 | 400 | 379 | 400 | 6,000 | 400 |
| 2002-08-06 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2002-08-05 | 380 | 381 | 375 | 377 | 11,000 | 377 |
| 2002-08-02 | 404 | 404 | 400 | 400 | 6,000 | 400 |
| 2002-08-01 | 423 | 423 | 400 | 400 | 3,000 | 400 |
| 2002-07-31 | 439 | 439 | 400 | 425 | 9,000 | 425 |
| 2002-07-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-07-29 | 432 | 436 | 432 | 436 | 26,000 | 436 |
| 2002-07-26 | 430 | 430 | 422 | 422 | 20,000 | 422 |
| 2002-07-25 | 405 | 430 | 405 | 430 | 6,000 | 430 |
| 2002-07-24 | 400 | 405 | 377 | 405 | 21,000 | 405 |
| 2002-07-23 | 438 | 438 | 396 | 414 | 13,000 | 414 |
| 2002-07-22 | 450 | 450 | 447 | 447 | 7,000 | 447 |
| 2002-07-19 | 459 | 461 | 459 | 460 | 9,000 | 460 |
| 2002-07-18 | 445 | 460 | 445 | 450 | 8,000 | 450 |
| 2002-07-17 | 479 | 479 | 465 | 465 | 26,000 | 465 |
| 2002-07-16 | 470 | 475 | 460 | 470 | 18,000 | 470 |
| 2002-07-15 | 460 | 465 | 450 | 465 | 4,000 | 465 |
| 2002-07-12 | 479 | 480 | 460 | 470 | 19,000 | 470 |
| 2002-07-11 | 450 | 479 | 449 | 479 | 29,000 | 479 |
| 2002-07-10 | 469 | 469 | 460 | 460 | 30,000 | 460 |
| 2002-07-09 | 474 | 479 | 470 | 470 | 14,000 | 470 |
| 2002-07-08 | 495 | 500 | 470 | 480 | 26,000 | 480 |
| 2002-07-05 | 451 | 490 | 450 | 490 | 16,000 | 490 |
| 2002-07-04 | 499 | 499 | 450 | 450 | 28,000 | 450 |
| 2002-07-03 | 507 | 507 | 499 | 499 | 10,000 | 499 |
| 2002-07-02 | 514 | 514 | 495 | 509 | 100,000 | 509 |
| 2002-07-01 | 500 | 520 | 500 | 520 | 135,000 | 520 |
| 2002-06-28 | 522 | 522 | 500 | 512 | 100,000 | 512 |
| 2002-06-27 | 520 | 528 | 508 | 523 | 106,000 | 523 |
| 2002-06-26 | 536 | 536 | 518 | 523 | 50,000 | 523 |
| 2002-06-25 | 517 | 539 | 515 | 534 | 112,000 | 534 |
| 2002-06-24 | 460 | 518 | 460 | 516 | 111,000 | 516 |
| 2002-06-21 | 481 | 481 | 440 | 455 | 28,000 | 455 |
| 2002-06-20 | 490 | 497 | 490 | 492 | 32,000 | 492 |
| 2002-06-19 | 499 | 500 | 476 | 500 | 30,000 | 500 |
| 2002-06-18 | 496 | 513 | 492 | 510 | 39,000 | 510 |
| 2002-06-17 | 500 | 500 | 470 | 492 | 122,000 | 492 |
| 2002-06-14 | 498 | 525 | 498 | 519 | 63,000 | 519 |
| 2002-06-13 | 473 | 529 | 473 | 514 | 108,000 | 514 |
| 2002-06-12 | 388 | 468 | 388 | 468 | 25,000 | 468 |
| 2002-06-07 | 388 | 388 | 388 | 388 | 12,000 | 388 |
| 2002-06-06 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-06-05 | 384 | 389 | 384 | 389 | 2,000 | 389 |
| 2002-05-30 | 384 | 389 | 384 | 389 | 3,000 | 389 |
| 2002-05-29 | 386 | 388 | 386 | 388 | 21,000 | 388 |
| 2002-05-24 | 381 | 386 | 381 | 386 | 4,000 | 386 |
| 2002-05-23 | 381 | 386 | 381 | 386 | 2,000 | 386 |
| 2002-05-22 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-05-21 | 386 | 386 | 385 | 385 | 65,000 | 385 |
| 2002-05-14 | 387 | 387 | 387 | 387 | 10,000 | 387 |
| 2002-05-09 | 382 | 389 | 382 | 387 | 32,000 | 387 |
| 2002-05-07 | 382 | 388 | 382 | 388 | 3,000 | 388 |
| 2002-04-30 | 381 | 389 | 381 | 389 | 2,000 | 389 |
| 2002-04-25 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-04-23 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-04-22 | 388 | 388 | 388 | 388 | 114,000 | 388 |
| 2002-04-09 | 384 | 390 | 384 | 390 | 31,000 | 390 |
| 2002-04-05 | 389 | 390 | 389 | 390 | 11,000 | 390 |
| 2002-04-04 | 389 | 390 | 381 | 390 | 18,000 | 390 |
| 2002-04-01 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2002-03-28 | 389 | 389 | 389 | 389 | 21,000 | 389 |
| 2002-03-26 | 379 | 389 | 379 | 389 | 11,000 | 389 |
| 2002-03-25 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2002-03-22 | 387 | 388 | 387 | 388 | 64,000 | 388 |
| 2002-03-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-03-15 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-03-14 | 384 | 389 | 384 | 388 | 149,000 | 388 |
| 2002-03-13 | 383 | 384 | 383 | 384 | 3,000 | 384 |
| 2002-03-12 | 383 | 383 | 382 | 383 | 88,000 | 383 |
| 2002-03-11 | 373 | 382 | 373 | 382 | 19,000 | 382 |
| 2002-03-08 | 374 | 375 | 374 | 375 | 7,000 | 375 |
| 2002-03-07 | 374 | 374 | 374 | 374 | 25,000 | 374 |
| 2002-03-06 | 373 | 375 | 373 | 375 | 2,000 | 375 |
| 2002-03-04 | 378 | 379 | 372 | 379 | 16,000 | 379 |
| 2002-03-01 | 379 | 379 | 379 | 379 | 44,000 | 379 |
| 2002-02-28 | 379 | 379 | 379 | 379 | 8,000 | 379 |
| 2002-02-25 | 382 | 383 | 380 | 383 | 4,000 | 383 |
| 2002-02-22 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2002-02-21 | 377 | 383 | 377 | 383 | 2,000 | 383 |
| 2002-02-15 | 378 | 380 | 378 | 380 | 2,000 | 380 |
| 2002-02-14 | 378 | 383 | 378 | 383 | 2,000 | 383 |
| 2002-02-12 | 380 | 383 | 379 | 383 | 11,000 | 383 |
| 2002-02-07 | 376 | 384 | 375 | 384 | 4,000 | 384 |
| 2002-02-04 | 378 | 383 | 378 | 383 | 49,000 | 383 |
| 2002-01-31 | 375 | 384 | 375 | 384 | 2,000 | 384 |
| 2002-01-28 | 380 | 385 | 380 | 385 | 68,000 | 385 |
| 2002-01-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-01-22 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2002-01-21 | 379 | 380 | 378 | 380 | 6,000 | 380 |
| 2002-01-17 | 380 | 381 | 380 | 381 | 89,000 | 381 |
| 2002-01-16 | 374 | 383 | 371 | 383 | 13,000 | 383 |
| 2002-01-15 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2002-01-07 | 376 | 384 | 376 | 384 | 52,000 | 384 |
分割・併合履歴 ： なし
