6294 オカダアイヨン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 335 | 338 | 332 | 338 | 6,000 | 338 |
| 2004-12-29 | 333 | 338 | 331 | 332 | 8,000 | 332 |
| 2004-12-28 | 331 | 344 | 331 | 341 | 20,000 | 341 |
| 2004-12-27 | 365 | 365 | 346 | 346 | 14,000 | 346 |
| 2004-12-24 | 341 | 350 | 333 | 350 | 24,000 | 350 |
| 2004-12-22 | 352 | 352 | 332 | 342 | 35,000 | 342 |
| 2004-12-21 | 350 | 351 | 350 | 351 | 5,000 | 351 |
| 2004-12-20 | 352 | 352 | 340 | 350 | 19,000 | 350 |
| 2004-12-17 | 351 | 351 | 350 | 350 | 12,000 | 350 |
| 2004-12-16 | 370 | 370 | 356 | 356 | 15,000 | 356 |
| 2004-12-15 | 380 | 380 | 360 | 370 | 50,000 | 370 |
| 2004-12-14 | 349 | 377 | 348 | 377 | 65,000 | 377 |
| 2004-12-13 | 342 | 345 | 335 | 345 | 6,000 | 345 |
| 2004-12-10 | 368 | 368 | 341 | 342 | 18,000 | 342 |
| 2004-12-09 | 341 | 358 | 340 | 358 | 46,000 | 358 |
| 2004-12-08 | 351 | 355 | 341 | 350 | 53,000 | 350 |
| 2004-12-07 | 370 | 370 | 339 | 369 | 39,000 | 369 |
| 2004-12-06 | 380 | 382 | 355 | 360 | 63,000 | 360 |
| 2004-12-03 | 370 | 390 | 370 | 375 | 144,000 | 375 |
| 2004-12-02 | 352 | 365 | 351 | 364 | 106,000 | 364 |
| 2004-12-01 | 350 | 350 | 343 | 343 | 35,000 | 343 |
| 2004-11-30 | 345 | 350 | 341 | 350 | 91,000 | 350 |
| 2004-11-29 | 339 | 350 | 330 | 340 | 183,000 | 340 |
| 2004-11-26 | 314 | 340 | 313 | 323 | 136,000 | 323 |
| 2004-11-25 | 299 | 306 | 299 | 306 | 19,000 | 306 |
| 2004-11-24 | 300 | 300 | 285 | 299 | 7,000 | 299 |
| 2004-11-22 | 303 | 303 | 296 | 296 | 6,000 | 296 |
| 2004-11-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-11-18 | 300 | 300 | 295 | 295 | 8,000 | 295 |
| 2004-11-17 | 300 | 300 | 300 | 300 | 39,000 | 300 |
| 2004-11-16 | 300 | 300 | 296 | 296 | 10,000 | 296 |
| 2004-11-15 | 300 | 303 | 292 | 292 | 8,000 | 292 |
| 2004-11-12 | 298 | 299 | 298 | 299 | 10,000 | 299 |
| 2004-11-11 | 290 | 300 | 290 | 300 | 4,000 | 300 |
| 2004-11-10 | 296 | 300 | 284 | 300 | 31,000 | 300 |
| 2004-11-09 | 274 | 296 | 274 | 296 | 8,000 | 296 |
| 2004-11-08 | 268 | 288 | 268 | 274 | 4,000 | 274 |
| 2004-11-05 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2004-11-04 | 272 | 272 | 270 | 270 | 2,000 | 270 |
| 2004-11-02 | 276 | 278 | 266 | 266 | 10,000 | 266 |
| 2004-11-01 | 281 | 296 | 266 | 266 | 19,000 | 266 |
| 2004-10-28 | 289 | 300 | 289 | 300 | 6,000 | 300 |
| 2004-10-26 | 304 | 304 | 295 | 299 | 5,000 | 299 |
| 2004-10-25 | 301 | 309 | 299 | 309 | 56,000 | 309 |
| 2004-10-22 | 280 | 293 | 280 | 293 | 15,000 | 293 |
| 2004-10-21 | 278 | 279 | 270 | 279 | 176,000 | 279 |
| 2004-10-20 | 281 | 288 | 272 | 288 | 13,000 | 288 |
| 2004-10-19 | 276 | 285 | 276 | 285 | 4,000 | 285 |
| 2004-10-18 | 277 | 277 | 275 | 275 | 7,000 | 275 |
| 2004-10-15 | 275 | 280 | 274 | 276 | 6,000 | 276 |
| 2004-10-14 | 289 | 289 | 274 | 275 | 8,000 | 275 |
| 2004-10-12 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2004-10-06 | 281 | 298 | 281 | 298 | 8,000 | 298 |
| 2004-10-04 | 273 | 294 | 273 | 294 | 7,000 | 294 |
| 2004-10-01 | 279 | 288 | 278 | 288 | 6,000 | 288 |
| 2004-09-30 | 280 | 295 | 280 | 295 | 7,000 | 295 |
| 2004-09-29 | 276 | 291 | 276 | 291 | 2,000 | 291 |
| 2004-09-28 | 294 | 294 | 294 | 294 | 26,000 | 294 |
| 2004-09-27 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2004-09-24 | 271 | 294 | 271 | 294 | 7,000 | 294 |
| 2004-09-22 | 292 | 292 | 285 | 285 | 3,000 | 285 |
| 2004-09-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-09-17 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2004-09-16 | 295 | 295 | 295 | 295 | 21,000 | 295 |
| 2004-09-15 | 285 | 299 | 279 | 299 | 18,000 | 299 |
| 2004-09-13 | 290 | 290 | 280 | 285 | 3,000 | 285 |
| 2004-09-10 | 290 | 291 | 290 | 291 | 4,000 | 291 |
| 2004-09-08 | 290 | 299 | 290 | 295 | 32,000 | 295 |
| 2004-09-07 | 276 | 280 | 275 | 280 | 22,000 | 280 |
| 2004-09-06 | 280 | 280 | 273 | 275 | 24,000 | 275 |
| 2004-09-03 | 278 | 280 | 275 | 275 | 19,000 | 275 |
| 2004-09-02 | 281 | 281 | 280 | 281 | 19,000 | 281 |
| 2004-09-01 | 290 | 294 | 285 | 285 | 13,000 | 285 |
| 2004-08-30 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2004-08-27 | 300 | 300 | 294 | 295 | 7,000 | 295 |
| 2004-08-26 | 300 | 302 | 293 | 302 | 8,000 | 302 |
| 2004-08-25 | 292 | 293 | 292 | 293 | 11,000 | 293 |
| 2004-08-24 | 300 | 300 | 290 | 290 | 12,000 | 290 |
| 2004-08-23 | 287 | 294 | 285 | 294 | 21,000 | 294 |
| 2004-08-20 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-08-17 | 309 | 320 | 309 | 315 | 7,000 | 315 |
| 2004-08-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-08-13 | 303 | 309 | 302 | 309 | 13,000 | 309 |
| 2004-08-12 | 300 | 303 | 300 | 303 | 9,000 | 303 |
| 2004-08-11 | 301 | 303 | 300 | 303 | 11,000 | 303 |
| 2004-08-10 | 300 | 300 | 298 | 298 | 5,000 | 298 |
| 2004-08-09 | 295 | 300 | 276 | 300 | 11,000 | 300 |
| 2004-08-06 | 300 | 300 | 280 | 295 | 4,000 | 295 |
| 2004-08-05 | 304 | 305 | 300 | 303 | 6,000 | 303 |
| 2004-08-04 | 304 | 304 | 275 | 304 | 21,000 | 304 |
| 2004-08-03 | 305 | 305 | 303 | 305 | 8,000 | 305 |
| 2004-08-02 | 305 | 305 | 300 | 305 | 10,000 | 305 |
| 2004-07-30 | 303 | 303 | 300 | 300 | 3,000 | 300 |
| 2004-07-29 | 315 | 315 | 300 | 300 | 7,000 | 300 |
| 2004-07-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-07-27 | 325 | 328 | 320 | 320 | 28,000 | 320 |
| 2004-07-26 | 325 | 325 | 317 | 317 | 27,000 | 317 |
| 2004-07-23 | 323 | 325 | 315 | 325 | 19,000 | 325 |
| 2004-07-22 | 325 | 329 | 321 | 322 | 39,000 | 322 |
| 2004-07-21 | 301 | 318 | 300 | 315 | 25,000 | 315 |
| 2004-07-20 | 302 | 302 | 301 | 301 | 14,000 | 301 |
| 2004-07-16 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 2004-07-15 | 299 | 305 | 299 | 300 | 19,000 | 300 |
| 2004-07-14 | 317 | 317 | 299 | 300 | 27,000 | 300 |
| 2004-07-13 | 296 | 328 | 296 | 318 | 75,000 | 318 |
| 2004-07-12 | 294 | 294 | 293 | 293 | 2,000 | 293 |
| 2004-07-09 | 285 | 290 | 285 | 285 | 9,000 | 285 |
| 2004-07-08 | 280 | 285 | 280 | 283 | 24,000 | 283 |
| 2004-07-07 | 285 | 285 | 280 | 280 | 22,000 | 280 |
| 2004-07-06 | 285 | 286 | 285 | 285 | 12,000 | 285 |
| 2004-07-05 | 285 | 290 | 280 | 290 | 29,000 | 290 |
| 2004-07-02 | 282 | 288 | 282 | 287 | 31,000 | 287 |
| 2004-07-01 | 272 | 280 | 272 | 280 | 30,000 | 280 |
| 2004-06-30 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2004-06-29 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2004-06-28 | 275 | 280 | 265 | 280 | 13,000 | 280 |
| 2004-06-25 | 275 | 275 | 275 | 275 | 12,000 | 275 |
| 2004-06-24 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2004-06-23 | 277 | 284 | 277 | 284 | 12,000 | 284 |
| 2004-06-22 | 286 | 286 | 277 | 277 | 14,000 | 277 |
| 2004-06-21 | 261 | 290 | 261 | 286 | 66,000 | 286 |
| 2004-06-18 | 261 | 265 | 260 | 262 | 17,000 | 262 |
| 2004-06-17 | 264 | 267 | 257 | 261 | 85,000 | 261 |
| 2004-06-16 | 263 | 264 | 261 | 261 | 35,000 | 261 |
| 2004-06-15 | 261 | 263 | 260 | 260 | 70,000 | 260 |
| 2004-06-14 | 260 | 270 | 260 | 260 | 81,000 | 260 |
| 2004-06-11 | 240 | 264 | 240 | 256 | 150,000 | 256 |
| 2004-06-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2004-06-09 | 235 | 248 | 235 | 240 | 10,000 | 240 |
| 2004-06-08 | 230 | 235 | 230 | 235 | 14,000 | 235 |
| 2004-06-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2004-06-04 | 230 | 231 | 230 | 230 | 8,000 | 230 |
| 2004-06-03 | 230 | 230 | 225 | 230 | 16,000 | 230 |
| 2004-06-02 | 232 | 232 | 230 | 230 | 5,000 | 230 |
| 2004-05-31 | 230 | 239 | 230 | 239 | 67,000 | 239 |
| 2004-05-28 | 230 | 232 | 228 | 230 | 19,000 | 230 |
| 2004-05-27 | 230 | 239 | 226 | 230 | 15,000 | 230 |
| 2004-05-26 | 240 | 240 | 231 | 231 | 14,000 | 231 |
| 2004-05-25 | 235 | 236 | 230 | 236 | 11,000 | 236 |
| 2004-05-24 | 230 | 234 | 227 | 230 | 42,000 | 230 |
| 2004-05-21 | 216 | 229 | 216 | 229 | 10,000 | 229 |
| 2004-05-20 | 225 | 225 | 216 | 216 | 11,000 | 216 |
| 2004-05-19 | 209 | 227 | 209 | 227 | 12,000 | 227 |
| 2004-05-18 | 208 | 210 | 208 | 209 | 9,000 | 209 |
| 2004-05-17 | 215 | 215 | 206 | 208 | 43,000 | 208 |
| 2004-05-14 | 217 | 222 | 215 | 215 | 11,000 | 215 |
| 2004-05-13 | 233 | 233 | 220 | 220 | 5,000 | 220 |
| 2004-05-12 | 220 | 235 | 213 | 235 | 27,000 | 235 |
| 2004-05-11 | 220 | 220 | 212 | 218 | 24,000 | 218 |
| 2004-05-10 | 220 | 224 | 215 | 224 | 23,000 | 224 |
| 2004-05-07 | 238 | 238 | 237 | 238 | 7,000 | 238 |
| 2004-05-06 | 225 | 240 | 225 | 240 | 25,000 | 240 |
| 2004-04-30 | 234 | 234 | 228 | 228 | 11,000 | 228 |
| 2004-04-28 | 235 | 235 | 233 | 233 | 6,000 | 233 |
| 2004-04-27 | 236 | 236 | 236 | 236 | 7,000 | 236 |
| 2004-04-26 | 240 | 240 | 224 | 236 | 13,000 | 236 |
| 2004-04-23 | 239 | 239 | 238 | 239 | 14,000 | 239 |
| 2004-04-22 | 240 | 241 | 236 | 240 | 7,000 | 240 |
| 2004-04-21 | 244 | 244 | 236 | 241 | 14,000 | 241 |
| 2004-04-20 | 244 | 244 | 238 | 243 | 11,000 | 243 |
| 2004-04-19 | 243 | 243 | 241 | 241 | 14,000 | 241 |
| 2004-04-16 | 246 | 246 | 241 | 243 | 12,000 | 243 |
| 2004-04-15 | 250 | 250 | 241 | 245 | 52,000 | 245 |
| 2004-04-14 | 250 | 250 | 242 | 245 | 25,000 | 245 |
| 2004-04-13 | 245 | 254 | 245 | 254 | 12,000 | 254 |
| 2004-04-12 | 242 | 247 | 238 | 247 | 32,000 | 247 |
| 2004-04-09 | 245 | 245 | 240 | 240 | 9,000 | 240 |
| 2004-04-08 | 240 | 245 | 240 | 245 | 16,000 | 245 |
| 2004-04-07 | 250 | 250 | 241 | 241 | 15,000 | 241 |
| 2004-04-06 | 248 | 250 | 243 | 250 | 14,000 | 250 |
| 2004-04-05 | 242 | 248 | 240 | 248 | 13,000 | 248 |
| 2004-04-02 | 240 | 245 | 240 | 244 | 9,000 | 244 |
| 2004-04-01 | 250 | 255 | 248 | 252 | 18,000 | 252 |
| 2004-03-31 | 240 | 247 | 240 | 247 | 16,000 | 247 |
| 2004-03-30 | 245 | 255 | 244 | 255 | 12,000 | 255 |
| 2004-03-29 | 248 | 248 | 243 | 248 | 11,000 | 248 |
| 2004-03-26 | 252 | 255 | 249 | 253 | 10,000 | 253 |
| 2004-03-25 | 255 | 255 | 251 | 255 | 11,000 | 255 |
| 2004-03-24 | 248 | 259 | 245 | 251 | 34,000 | 251 |
| 2004-03-23 | 251 | 251 | 241 | 248 | 18,000 | 248 |
| 2004-03-22 | 249 | 250 | 249 | 249 | 12,000 | 249 |
| 2004-03-19 | 238 | 249 | 234 | 249 | 34,000 | 249 |
| 2004-03-18 | 249 | 250 | 236 | 237 | 48,000 | 237 |
| 2004-03-17 | 246 | 250 | 244 | 245 | 42,000 | 245 |
| 2004-03-16 | 246 | 246 | 234 | 239 | 36,000 | 239 |
| 2004-03-15 | 233 | 246 | 233 | 241 | 50,000 | 241 |
| 2004-03-12 | 221 | 236 | 221 | 236 | 10,000 | 236 |
| 2004-03-11 | 229 | 229 | 225 | 226 | 7,000 | 226 |
| 2004-03-10 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 2004-03-09 | 226 | 229 | 220 | 229 | 46,000 | 229 |
| 2004-03-08 | 225 | 238 | 225 | 226 | 26,000 | 226 |
| 2004-03-05 | 216 | 230 | 216 | 224 | 106,000 | 224 |
| 2004-03-04 | 216 | 222 | 205 | 206 | 73,000 | 206 |
| 2004-03-03 | 206 | 219 | 206 | 217 | 41,000 | 217 |
| 2004-03-02 | 213 | 213 | 205 | 207 | 43,000 | 207 |
| 2004-03-01 | 204 | 213 | 204 | 211 | 37,000 | 211 |
| 2004-02-27 | 202 | 202 | 200 | 200 | 12,000 | 200 |
| 2004-02-26 | 200 | 202 | 200 | 202 | 10,000 | 202 |
| 2004-02-25 | 198 | 200 | 197 | 200 | 14,000 | 200 |
| 2004-02-24 | 201 | 201 | 198 | 198 | 25,000 | 198 |
| 2004-02-23 | 203 | 203 | 199 | 201 | 15,000 | 201 |
| 2004-02-20 | 199 | 203 | 199 | 203 | 4,000 | 203 |
| 2004-02-19 | 205 | 206 | 199 | 199 | 35,000 | 199 |
| 2004-02-18 | 203 | 204 | 200 | 200 | 37,000 | 200 |
| 2004-02-17 | 201 | 208 | 201 | 208 | 19,000 | 208 |
| 2004-02-16 | 208 | 208 | 200 | 200 | 20,000 | 200 |
| 2004-02-13 | 201 | 208 | 200 | 208 | 18,000 | 208 |
| 2004-02-12 | 203 | 203 | 203 | 203 | 14,000 | 203 |
| 2004-02-10 | 208 | 210 | 202 | 203 | 18,000 | 203 |
| 2004-02-09 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 2004-02-06 | 204 | 208 | 204 | 205 | 20,000 | 205 |
| 2004-02-05 | 201 | 201 | 200 | 200 | 11,000 | 200 |
| 2004-02-04 | 202 | 203 | 202 | 202 | 8,000 | 202 |
| 2004-02-03 | 208 | 208 | 205 | 205 | 8,000 | 205 |
| 2004-02-02 | 217 | 217 | 200 | 203 | 26,000 | 203 |
| 2004-01-30 | 201 | 219 | 200 | 219 | 62,000 | 219 |
| 2004-01-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2004-01-28 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2004-01-27 | 200 | 205 | 199 | 202 | 28,000 | 202 |
| 2004-01-26 | 201 | 201 | 200 | 200 | 17,000 | 200 |
| 2004-01-23 | 201 | 201 | 199 | 200 | 17,000 | 200 |
| 2004-01-22 | 204 | 204 | 200 | 200 | 9,000 | 200 |
| 2004-01-21 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 2004-01-20 | 205 | 205 | 199 | 199 | 10,000 | 199 |
| 2004-01-19 | 206 | 206 | 205 | 205 | 14,000 | 205 |
| 2004-01-16 | 202 | 205 | 202 | 205 | 22,000 | 205 |
| 2004-01-15 | 200 | 203 | 200 | 201 | 10,000 | 201 |
| 2004-01-14 | 200 | 203 | 198 | 203 | 44,000 | 203 |
| 2004-01-13 | 203 | 203 | 200 | 200 | 5,000 | 200 |
| 2004-01-09 | 203 | 204 | 200 | 202 | 41,000 | 202 |
| 2004-01-08 | 190 | 195 | 187 | 195 | 15,000 | 195 |
| 2004-01-07 | 183 | 190 | 181 | 190 | 14,000 | 190 |
| 2004-01-06 | 184 | 188 | 180 | 180 | 17,000 | 180 |
| 2004-01-05 | 180 | 180 | 180 | 180 | 11,000 | 180 |
分割・併合履歴 ： なし
