6294 オカダアイヨン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 176 | 179 | 176 | 179 | 7,000 | 179 |
| 2003-12-29 | 170 | 176 | 169 | 176 | 26,000 | 176 |
| 2003-12-26 | 167 | 167 | 165 | 167 | 14,000 | 167 |
| 2003-12-25 | 169 | 169 | 164 | 168 | 65,000 | 168 |
| 2003-12-24 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2003-12-22 | 169 | 174 | 162 | 172 | 24,000 | 172 |
| 2003-12-18 | 172 | 173 | 170 | 173 | 23,000 | 173 |
| 2003-12-17 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2003-12-16 | 167 | 169 | 167 | 169 | 11,000 | 169 |
| 2003-12-15 | 172 | 172 | 166 | 169 | 16,000 | 169 |
| 2003-12-12 | 170 | 172 | 170 | 172 | 3,000 | 172 |
| 2003-12-11 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2003-12-10 | 175 | 175 | 172 | 175 | 6,000 | 175 |
| 2003-12-09 | 175 | 175 | 175 | 175 | 12,000 | 175 |
| 2003-12-08 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-12-05 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2003-12-04 | 178 | 178 | 175 | 176 | 3,000 | 176 |
| 2003-12-03 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2003-12-02 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2003-11-27 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2003-11-26 | 184 | 187 | 180 | 185 | 20,000 | 185 |
| 2003-11-25 | 185 | 185 | 180 | 184 | 9,000 | 184 |
| 2003-11-19 | 167 | 179 | 164 | 179 | 20,000 | 179 |
| 2003-11-18 | 170 | 185 | 170 | 185 | 13,000 | 185 |
| 2003-11-17 | 180 | 185 | 180 | 185 | 29,000 | 185 |
| 2003-11-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-11-13 | 186 | 187 | 186 | 187 | 13,000 | 187 |
| 2003-11-12 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2003-11-11 | 189 | 189 | 187 | 187 | 5,000 | 187 |
| 2003-11-10 | 194 | 194 | 189 | 189 | 12,000 | 189 |
| 2003-11-07 | 190 | 191 | 189 | 190 | 17,000 | 190 |
| 2003-11-06 | 192 | 192 | 190 | 190 | 11,000 | 190 |
| 2003-11-05 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-11-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-10-31 | 190 | 194 | 183 | 194 | 16,000 | 194 |
| 2003-10-30 | 191 | 191 | 190 | 190 | 28,000 | 190 |
| 2003-10-29 | 190 | 195 | 190 | 191 | 15,000 | 191 |
| 2003-10-27 | 190 | 190 | 185 | 190 | 14,000 | 190 |
| 2003-10-24 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2003-10-23 | 195 | 196 | 190 | 190 | 15,000 | 190 |
| 2003-10-22 | 198 | 199 | 195 | 198 | 22,000 | 198 |
| 2003-10-21 | 194 | 198 | 194 | 195 | 28,000 | 195 |
| 2003-10-20 | 195 | 197 | 191 | 191 | 27,000 | 191 |
| 2003-10-17 | 191 | 193 | 191 | 192 | 33,000 | 192 |
| 2003-10-16 | 187 | 189 | 186 | 189 | 5,000 | 189 |
| 2003-10-15 | 192 | 192 | 182 | 182 | 19,000 | 182 |
| 2003-10-14 | 191 | 194 | 190 | 190 | 11,000 | 190 |
| 2003-10-10 | 191 | 191 | 190 | 190 | 12,000 | 190 |
| 2003-10-09 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2003-10-08 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2003-10-06 | 196 | 199 | 195 | 195 | 7,000 | 195 |
| 2003-10-03 | 188 | 195 | 186 | 195 | 9,000 | 195 |
| 2003-10-02 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-10-01 | 184 | 188 | 184 | 188 | 4,000 | 188 |
| 2003-09-30 | 190 | 191 | 190 | 190 | 18,000 | 190 |
| 2003-09-29 | 194 | 196 | 190 | 196 | 8,000 | 196 |
| 2003-09-26 | 190 | 198 | 180 | 198 | 54,000 | 198 |
| 2003-09-25 | 200 | 200 | 196 | 196 | 19,000 | 196 |
| 2003-09-24 | 198 | 202 | 198 | 202 | 16,000 | 202 |
| 2003-09-22 | 204 | 204 | 199 | 199 | 4,000 | 199 |
| 2003-09-19 | 205 | 205 | 200 | 205 | 9,000 | 205 |
| 2003-09-18 | 203 | 203 | 202 | 202 | 4,000 | 202 |
| 2003-09-17 | 200 | 200 | 195 | 200 | 11,000 | 200 |
| 2003-09-16 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 2003-09-12 | 198 | 202 | 198 | 202 | 3,000 | 202 |
| 2003-09-11 | 202 | 204 | 202 | 204 | 2,000 | 204 |
| 2003-09-10 | 204 | 208 | 201 | 202 | 6,000 | 202 |
| 2003-09-09 | 200 | 212 | 198 | 210 | 65,000 | 210 |
| 2003-09-08 | 195 | 198 | 194 | 197 | 8,000 | 197 |
| 2003-09-05 | 199 | 199 | 198 | 198 | 3,000 | 198 |
| 2003-09-04 | 200 | 200 | 198 | 198 | 10,000 | 198 |
| 2003-09-03 | 204 | 204 | 201 | 201 | 6,000 | 201 |
| 2003-09-02 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-09-01 | 207 | 208 | 202 | 202 | 8,000 | 202 |
| 2003-08-28 | 208 | 208 | 201 | 201 | 4,000 | 201 |
| 2003-08-27 | 206 | 208 | 206 | 207 | 11,000 | 207 |
| 2003-08-26 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2003-08-25 | 208 | 208 | 201 | 206 | 15,000 | 206 |
| 2003-08-22 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2003-08-21 | 196 | 196 | 195 | 195 | 9,000 | 195 |
| 2003-08-20 | 197 | 197 | 195 | 197 | 9,000 | 197 |
| 2003-08-18 | 194 | 197 | 194 | 197 | 6,000 | 197 |
| 2003-08-15 | 200 | 200 | 198 | 198 | 8,000 | 198 |
| 2003-08-14 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2003-08-13 | 204 | 204 | 196 | 200 | 7,000 | 200 |
| 2003-08-12 | 202 | 210 | 202 | 208 | 17,000 | 208 |
| 2003-08-11 | 199 | 199 | 196 | 199 | 5,000 | 199 |
| 2003-08-08 | 200 | 200 | 193 | 193 | 20,000 | 193 |
| 2003-08-07 | 205 | 207 | 195 | 195 | 14,000 | 195 |
| 2003-08-06 | 209 | 209 | 209 | 209 | 11,000 | 209 |
| 2003-08-05 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2003-08-04 | 215 | 215 | 213 | 213 | 12,000 | 213 |
| 2003-08-01 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 2003-07-31 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2003-07-30 | 206 | 207 | 203 | 205 | 12,000 | 205 |
| 2003-07-29 | 204 | 205 | 200 | 205 | 10,000 | 205 |
| 2003-07-28 | 200 | 205 | 200 | 205 | 2,000 | 205 |
| 2003-07-25 | 195 | 195 | 193 | 195 | 7,000 | 195 |
| 2003-07-24 | 200 | 200 | 190 | 195 | 17,000 | 195 |
| 2003-07-23 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2003-07-22 | 194 | 194 | 188 | 188 | 16,000 | 188 |
| 2003-07-18 | 205 | 205 | 194 | 194 | 26,000 | 194 |
| 2003-07-17 | 210 | 211 | 205 | 205 | 11,000 | 205 |
| 2003-07-16 | 216 | 216 | 211 | 211 | 12,000 | 211 |
| 2003-07-15 | 218 | 220 | 216 | 216 | 21,000 | 216 |
| 2003-07-14 | 213 | 228 | 213 | 228 | 24,000 | 228 |
| 2003-07-11 | 210 | 213 | 210 | 210 | 10,000 | 210 |
| 2003-07-10 | 207 | 212 | 207 | 210 | 7,000 | 210 |
| 2003-07-09 | 206 | 207 | 206 | 206 | 9,000 | 206 |
| 2003-07-08 | 207 | 208 | 207 | 207 | 10,000 | 207 |
| 2003-07-07 | 207 | 210 | 207 | 208 | 14,000 | 208 |
| 2003-07-04 | 212 | 212 | 210 | 210 | 5,000 | 210 |
| 2003-07-03 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2003-07-02 | 213 | 215 | 213 | 215 | 9,000 | 215 |
| 2003-07-01 | 215 | 215 | 213 | 213 | 11,000 | 213 |
| 2003-06-30 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2003-06-26 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 2003-06-25 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-06-24 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 2003-06-23 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2003-06-20 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2003-06-19 | 222 | 222 | 216 | 220 | 12,000 | 220 |
| 2003-06-18 | 220 | 227 | 220 | 227 | 25,000 | 227 |
| 2003-06-17 | 235 | 235 | 213 | 216 | 23,000 | 216 |
| 2003-06-16 | 239 | 239 | 235 | 235 | 15,000 | 235 |
| 2003-06-13 | 249 | 250 | 238 | 239 | 26,000 | 239 |
| 2003-06-12 | 247 | 251 | 239 | 251 | 46,000 | 251 |
| 2003-06-11 | 225 | 246 | 225 | 240 | 62,000 | 240 |
| 2003-06-10 | 210 | 220 | 210 | 220 | 17,000 | 220 |
| 2003-06-09 | 225 | 225 | 208 | 212 | 14,000 | 212 |
| 2003-06-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-06-05 | 209 | 220 | 207 | 207 | 6,000 | 207 |
| 2003-06-04 | 205 | 205 | 204 | 204 | 8,000 | 204 |
| 2003-06-03 | 206 | 214 | 206 | 214 | 5,000 | 214 |
| 2003-06-02 | 201 | 210 | 200 | 210 | 3,000 | 210 |
| 2003-05-30 | 210 | 215 | 202 | 211 | 9,000 | 211 |
| 2003-05-29 | 234 | 248 | 215 | 215 | 89,000 | 215 |
| 2003-05-28 | 188 | 235 | 188 | 235 | 98,000 | 235 |
| 2003-05-27 | 184 | 185 | 183 | 185 | 5,000 | 185 |
| 2003-05-26 | 178 | 184 | 176 | 178 | 15,000 | 178 |
| 2003-05-23 | 172 | 173 | 172 | 173 | 7,000 | 173 |
| 2003-05-22 | 174 | 174 | 169 | 170 | 5,000 | 170 |
| 2003-05-21 | 170 | 172 | 170 | 172 | 11,000 | 172 |
| 2003-05-19 | 173 | 173 | 168 | 168 | 12,000 | 168 |
| 2003-05-16 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2003-05-15 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 2003-05-14 | 170 | 170 | 169 | 169 | 11,000 | 169 |
| 2003-05-13 | 172 | 173 | 170 | 170 | 16,000 | 170 |
| 2003-05-12 | 184 | 184 | 170 | 172 | 12,000 | 172 |
| 2003-05-09 | 175 | 175 | 168 | 175 | 27,000 | 175 |
| 2003-05-08 | 180 | 180 | 168 | 170 | 8,000 | 170 |
| 2003-05-07 | 182 | 182 | 180 | 180 | 4,000 | 180 |
| 2003-05-06 | 182 | 185 | 176 | 184 | 7,000 | 184 |
| 2003-05-02 | 178 | 182 | 164 | 182 | 10,000 | 182 |
| 2003-05-01 | 180 | 180 | 178 | 178 | 2,000 | 178 |
| 2003-04-30 | 185 | 185 | 182 | 182 | 2,000 | 182 |
| 2003-04-28 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-04-25 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-04-24 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-04-23 | 178 | 183 | 176 | 183 | 11,000 | 183 |
| 2003-04-22 | 187 | 187 | 180 | 180 | 5,000 | 180 |
| 2003-04-21 | 187 | 187 | 180 | 181 | 4,000 | 181 |
| 2003-04-18 | 187 | 187 | 178 | 187 | 7,000 | 187 |
| 2003-04-17 | 177 | 187 | 175 | 187 | 9,000 | 187 |
| 2003-04-16 | 182 | 182 | 175 | 175 | 11,000 | 175 |
| 2003-04-14 | 181 | 183 | 180 | 182 | 5,000 | 182 |
| 2003-04-11 | 185 | 185 | 183 | 183 | 9,000 | 183 |
| 2003-04-10 | 189 | 197 | 189 | 196 | 7,000 | 196 |
| 2003-04-09 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2003-04-08 | 184 | 184 | 172 | 181 | 24,000 | 181 |
| 2003-04-07 | 183 | 184 | 172 | 172 | 12,000 | 172 |
| 2003-04-04 | 185 | 185 | 183 | 183 | 4,000 | 183 |
| 2003-04-03 | 182 | 183 | 182 | 183 | 8,000 | 183 |
| 2003-04-02 | 186 | 186 | 183 | 183 | 11,000 | 183 |
| 2003-04-01 | 190 | 190 | 186 | 186 | 3,000 | 186 |
| 2003-03-28 | 186 | 190 | 185 | 190 | 18,000 | 190 |
| 2003-03-27 | 190 | 190 | 190 | 190 | 17,000 | 190 |
| 2003-03-26 | 188 | 188 | 188 | 188 | 14,000 | 188 |
| 2003-03-25 | 190 | 190 | 188 | 188 | 4,000 | 188 |
| 2003-03-24 | 185 | 190 | 185 | 190 | 13,000 | 190 |
| 2003-03-20 | 185 | 186 | 185 | 185 | 6,000 | 185 |
| 2003-03-19 | 186 | 188 | 183 | 188 | 20,000 | 188 |
| 2003-03-18 | 192 | 192 | 186 | 186 | 4,000 | 186 |
| 2003-03-17 | 195 | 195 | 185 | 194 | 9,000 | 194 |
| 2003-03-14 | 195 | 202 | 195 | 202 | 3,000 | 202 |
| 2003-03-13 | 191 | 194 | 191 | 191 | 30,000 | 191 |
| 2003-03-12 | 190 | 196 | 185 | 191 | 33,000 | 191 |
| 2003-03-11 | 186 | 205 | 186 | 205 | 11,000 | 205 |
| 2003-03-10 | 201 | 202 | 195 | 200 | 40,000 | 200 |
| 2003-03-07 | 215 | 215 | 200 | 203 | 37,000 | 203 |
| 2003-03-06 | 215 | 216 | 215 | 216 | 5,000 | 216 |
| 2003-03-05 | 206 | 214 | 206 | 210 | 18,000 | 210 |
| 2003-03-04 | 215 | 215 | 192 | 205 | 36,000 | 205 |
| 2003-03-03 | 233 | 233 | 220 | 220 | 3,000 | 220 |
| 2003-02-28 | 219 | 236 | 201 | 235 | 36,000 | 235 |
| 2003-02-27 | 240 | 240 | 222 | 239 | 6,000 | 239 |
| 2003-02-26 | 225 | 240 | 225 | 240 | 24,000 | 240 |
| 2003-02-25 | 245 | 245 | 221 | 230 | 22,000 | 230 |
| 2003-02-24 | 249 | 249 | 230 | 242 | 12,000 | 242 |
| 2003-02-21 | 242 | 242 | 241 | 241 | 4,000 | 241 |
| 2003-02-20 | 240 | 247 | 237 | 247 | 25,000 | 247 |
| 2003-02-19 | 236 | 250 | 236 | 250 | 14,000 | 250 |
| 2003-02-18 | 260 | 260 | 246 | 246 | 9,000 | 246 |
| 2003-02-17 | 255 | 261 | 251 | 261 | 11,000 | 261 |
| 2003-02-14 | 250 | 265 | 250 | 265 | 44,000 | 265 |
| 2003-02-13 | 260 | 260 | 246 | 246 | 9,000 | 246 |
| 2003-02-12 | 260 | 262 | 250 | 260 | 22,000 | 260 |
| 2003-02-10 | 270 | 270 | 262 | 265 | 17,000 | 265 |
| 2003-02-07 | 292 | 293 | 285 | 285 | 11,000 | 285 |
| 2003-02-06 | 288 | 300 | 287 | 292 | 14,000 | 292 |
| 2003-02-05 | 300 | 300 | 286 | 300 | 13,000 | 300 |
| 2003-02-04 | 284 | 300 | 262 | 300 | 35,000 | 300 |
| 2003-02-03 | 295 | 295 | 276 | 288 | 13,000 | 288 |
| 2003-01-31 | 300 | 300 | 290 | 295 | 11,000 | 295 |
| 2003-01-30 | 300 | 309 | 290 | 309 | 17,000 | 309 |
| 2003-01-29 | 334 | 334 | 290 | 290 | 29,000 | 290 |
| 2003-01-28 | 351 | 351 | 325 | 334 | 35,000 | 334 |
| 2003-01-27 | 350 | 357 | 332 | 357 | 45,000 | 357 |
| 2003-01-24 | 354 | 370 | 349 | 360 | 83,000 | 360 |
| 2003-01-23 | 336 | 374 | 336 | 363 | 122,000 | 363 |
| 2003-01-22 | 339 | 339 | 327 | 330 | 24,000 | 330 |
| 2003-01-21 | 334 | 340 | 316 | 331 | 35,000 | 331 |
| 2003-01-20 | 335 | 335 | 323 | 330 | 29,000 | 330 |
| 2003-01-17 | 310 | 332 | 310 | 330 | 62,000 | 330 |
| 2003-01-16 | 319 | 320 | 300 | 305 | 35,000 | 305 |
| 2003-01-15 | 306 | 319 | 295 | 317 | 26,000 | 317 |
| 2003-01-14 | 313 | 333 | 300 | 308 | 41,000 | 308 |
| 2003-01-10 | 294 | 339 | 294 | 312 | 117,000 | 312 |
| 2003-01-09 | 293 | 294 | 266 | 294 | 70,000 | 294 |
| 2003-01-08 | 275 | 296 | 275 | 291 | 73,000 | 291 |
| 2003-01-07 | 250 | 265 | 245 | 265 | 25,000 | 265 |
| 2003-01-06 | 232 | 242 | 232 | 242 | 2,000 | 242 |
分割・併合履歴 ： なし
