6294 オカダアイヨン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 622 | 622 | 608 | 608 | 15,000 | 608 |
| 2005-12-29 | 613 | 629 | 611 | 617 | 28,000 | 617 |
| 2005-12-28 | 607 | 610 | 605 | 608 | 24,000 | 608 |
| 2005-12-27 | 615 | 618 | 609 | 609 | 30,000 | 609 |
| 2005-12-26 | 612 | 613 | 604 | 613 | 26,000 | 613 |
| 2005-12-22 | 630 | 635 | 620 | 625 | 13,000 | 625 |
| 2005-12-21 | 640 | 640 | 632 | 632 | 18,000 | 632 |
| 2005-12-20 | 646 | 646 | 640 | 640 | 23,000 | 640 |
| 2005-12-19 | 640 | 659 | 620 | 645 | 76,000 | 645 |
| 2005-12-16 | 620 | 630 | 600 | 627 | 93,000 | 627 |
| 2005-12-15 | 593 | 596 | 583 | 590 | 16,000 | 590 |
| 2005-12-14 | 596 | 596 | 580 | 580 | 21,000 | 580 |
| 2005-12-13 | 595 | 595 | 584 | 595 | 16,000 | 595 |
| 2005-12-12 | 590 | 604 | 586 | 586 | 31,000 | 586 |
| 2005-12-09 | 565 | 597 | 563 | 586 | 64,000 | 586 |
| 2005-12-08 | 558 | 561 | 555 | 560 | 30,000 | 560 |
| 2005-12-07 | 575 | 575 | 545 | 560 | 49,000 | 560 |
| 2005-12-06 | 580 | 580 | 544 | 565 | 30,000 | 565 |
| 2005-12-05 | 568 | 584 | 568 | 584 | 76,000 | 584 |
| 2005-12-02 | 530 | 561 | 526 | 554 | 97,000 | 554 |
| 2005-12-01 | 530 | 531 | 523 | 524 | 27,000 | 524 |
| 2005-11-30 | 528 | 531 | 527 | 530 | 18,000 | 530 |
| 2005-11-29 | 518 | 525 | 517 | 519 | 18,000 | 519 |
| 2005-11-28 | 518 | 522 | 517 | 517 | 12,000 | 517 |
| 2005-11-25 | 511 | 523 | 511 | 515 | 10,000 | 515 |
| 2005-11-24 | 509 | 526 | 509 | 521 | 50,000 | 521 |
| 2005-11-22 | 515 | 515 | 500 | 505 | 42,000 | 505 |
| 2005-11-21 | 541 | 545 | 500 | 509 | 111,000 | 509 |
| 2005-11-18 | 516 | 533 | 515 | 533 | 32,000 | 533 |
| 2005-11-17 | 515 | 519 | 511 | 519 | 26,000 | 519 |
| 2005-11-16 | 518 | 518 | 510 | 515 | 25,000 | 515 |
| 2005-11-15 | 520 | 521 | 510 | 521 | 36,000 | 521 |
| 2005-11-14 | 524 | 527 | 520 | 525 | 17,000 | 525 |
| 2005-11-11 | 514 | 521 | 514 | 520 | 34,000 | 520 |
| 2005-11-10 | 513 | 518 | 508 | 517 | 50,000 | 517 |
| 2005-11-09 | 529 | 530 | 503 | 523 | 81,000 | 523 |
| 2005-11-08 | 530 | 530 | 510 | 522 | 28,000 | 522 |
| 2005-11-07 | 479 | 495 | 478 | 490 | 50,000 | 490 |
| 2005-11-04 | 470 | 483 | 470 | 478 | 27,000 | 478 |
| 2005-11-02 | 479 | 479 | 470 | 470 | 19,000 | 470 |
| 2005-11-01 | 470 | 486 | 470 | 479 | 40,000 | 479 |
| 2005-10-31 | 465 | 472 | 465 | 470 | 17,000 | 470 |
| 2005-10-28 | 454 | 465 | 454 | 465 | 10,000 | 465 |
| 2005-10-27 | 448 | 454 | 448 | 454 | 2,000 | 454 |
| 2005-10-26 | 452 | 452 | 445 | 450 | 39,000 | 450 |
| 2005-10-25 | 458 | 458 | 452 | 454 | 8,000 | 454 |
| 2005-10-24 | 471 | 480 | 455 | 455 | 24,000 | 455 |
| 2005-10-21 | 451 | 461 | 451 | 461 | 19,000 | 461 |
| 2005-10-20 | 458 | 460 | 451 | 451 | 21,000 | 451 |
| 2005-10-19 | 445 | 450 | 443 | 446 | 25,000 | 446 |
| 2005-10-18 | 450 | 450 | 442 | 442 | 4,000 | 442 |
| 2005-10-17 | 460 | 462 | 455 | 455 | 19,000 | 455 |
| 2005-10-14 | 455 | 460 | 455 | 460 | 5,000 | 460 |
| 2005-10-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-10-12 | 460 | 462 | 452 | 452 | 47,000 | 452 |
| 2005-10-11 | 459 | 460 | 441 | 460 | 18,000 | 460 |
| 2005-10-06 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 2005-10-05 | 461 | 461 | 455 | 455 | 13,000 | 455 |
| 2005-10-04 | 451 | 459 | 450 | 459 | 5,000 | 459 |
| 2005-10-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-09-30 | 443 | 454 | 443 | 454 | 9,000 | 454 |
| 2005-09-29 | 459 | 459 | 447 | 455 | 16,000 | 455 |
| 2005-09-28 | 456 | 456 | 445 | 455 | 41,000 | 455 |
| 2005-09-27 | 454 | 454 | 445 | 445 | 3,000 | 445 |
| 2005-09-26 | 450 | 454 | 450 | 450 | 19,000 | 450 |
| 2005-09-22 | 455 | 458 | 443 | 449 | 13,000 | 449 |
| 2005-09-21 | 451 | 451 | 450 | 450 | 9,000 | 450 |
| 2005-09-20 | 450 | 451 | 449 | 451 | 18,000 | 451 |
| 2005-09-16 | 452 | 452 | 446 | 446 | 20,000 | 446 |
| 2005-09-15 | 456 | 456 | 450 | 450 | 7,000 | 450 |
| 2005-09-14 | 463 | 463 | 460 | 462 | 9,000 | 462 |
| 2005-09-13 | 464 | 468 | 456 | 468 | 22,000 | 468 |
| 2005-09-12 | 456 | 465 | 455 | 465 | 16,000 | 465 |
| 2005-09-09 | 445 | 453 | 445 | 451 | 27,000 | 451 |
| 2005-09-08 | 447 | 447 | 440 | 444 | 9,000 | 444 |
| 2005-09-07 | 443 | 445 | 432 | 445 | 15,000 | 445 |
| 2005-09-06 | 451 | 451 | 445 | 446 | 16,000 | 446 |
| 2005-09-05 | 452 | 455 | 450 | 450 | 13,000 | 450 |
| 2005-09-02 | 448 | 451 | 448 | 448 | 14,000 | 448 |
| 2005-09-01 | 449 | 454 | 448 | 448 | 15,000 | 448 |
| 2005-08-31 | 445 | 450 | 445 | 450 | 9,000 | 450 |
| 2005-08-30 | 445 | 450 | 445 | 450 | 15,000 | 450 |
| 2005-08-29 | 440 | 450 | 440 | 450 | 15,000 | 450 |
| 2005-08-26 | 430 | 440 | 430 | 440 | 19,000 | 440 |
| 2005-08-25 | 432 | 432 | 430 | 430 | 11,000 | 430 |
| 2005-08-24 | 437 | 437 | 432 | 433 | 10,000 | 433 |
| 2005-08-23 | 435 | 445 | 435 | 435 | 40,000 | 435 |
| 2005-08-22 | 427 | 429 | 426 | 427 | 17,000 | 427 |
| 2005-08-19 | 429 | 429 | 427 | 427 | 16,000 | 427 |
| 2005-08-18 | 427 | 430 | 427 | 430 | 12,000 | 430 |
| 2005-08-17 | 426 | 427 | 426 | 427 | 12,000 | 427 |
| 2005-08-16 | 432 | 433 | 429 | 429 | 17,000 | 429 |
| 2005-08-15 | 435 | 435 | 428 | 429 | 13,000 | 429 |
| 2005-08-12 | 429 | 435 | 421 | 435 | 99,000 | 435 |
| 2005-08-11 | 408 | 410 | 406 | 410 | 21,000 | 410 |
| 2005-08-10 | 397 | 403 | 397 | 403 | 22,000 | 403 |
| 2005-08-09 | 392 | 397 | 392 | 397 | 8,000 | 397 |
| 2005-08-08 | 388 | 395 | 388 | 395 | 2,000 | 395 |
| 2005-08-05 | 390 | 390 | 387 | 387 | 11,000 | 387 |
| 2005-08-04 | 397 | 399 | 395 | 395 | 7,000 | 395 |
| 2005-08-03 | 399 | 399 | 395 | 395 | 11,000 | 395 |
| 2005-08-02 | 410 | 410 | 397 | 404 | 32,000 | 404 |
| 2005-08-01 | 412 | 412 | 406 | 408 | 8,000 | 408 |
| 2005-07-29 | 416 | 417 | 411 | 411 | 13,000 | 411 |
| 2005-07-28 | 419 | 419 | 415 | 417 | 5,000 | 417 |
| 2005-07-27 | 419 | 419 | 415 | 415 | 11,000 | 415 |
| 2005-07-26 | 416 | 419 | 416 | 419 | 4,000 | 419 |
| 2005-07-25 | 420 | 420 | 411 | 411 | 12,000 | 411 |
| 2005-07-22 | 418 | 418 | 415 | 415 | 2,000 | 415 |
| 2005-07-21 | 420 | 420 | 412 | 412 | 14,000 | 412 |
| 2005-07-20 | 397 | 420 | 397 | 415 | 38,000 | 415 |
| 2005-07-19 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2005-07-15 | 400 | 408 | 390 | 408 | 17,000 | 408 |
| 2005-07-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-07-13 | 405 | 405 | 401 | 402 | 7,000 | 402 |
| 2005-07-12 | 405 | 410 | 405 | 406 | 5,000 | 406 |
| 2005-07-11 | 402 | 407 | 401 | 401 | 22,000 | 401 |
| 2005-07-08 | 400 | 402 | 397 | 397 | 11,000 | 397 |
| 2005-07-07 | 396 | 401 | 396 | 400 | 11,000 | 400 |
| 2005-07-06 | 390 | 402 | 390 | 394 | 15,000 | 394 |
| 2005-07-05 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2005-07-04 | 399 | 399 | 390 | 390 | 10,000 | 390 |
| 2005-06-30 | 396 | 396 | 391 | 391 | 11,000 | 391 |
| 2005-06-29 | 404 | 404 | 396 | 400 | 4,000 | 400 |
| 2005-06-28 | 397 | 403 | 397 | 403 | 3,000 | 403 |
| 2005-06-27 | 401 | 403 | 399 | 403 | 4,000 | 403 |
| 2005-06-24 | 404 | 404 | 401 | 401 | 4,000 | 401 |
| 2005-06-23 | 409 | 409 | 405 | 405 | 5,000 | 405 |
| 2005-06-22 | 406 | 409 | 406 | 409 | 5,000 | 409 |
| 2005-06-21 | 405 | 408 | 401 | 405 | 17,000 | 405 |
| 2005-06-20 | 404 | 405 | 400 | 400 | 5,000 | 400 |
| 2005-06-17 | 403 | 403 | 396 | 396 | 13,000 | 396 |
| 2005-06-16 | 392 | 400 | 391 | 391 | 7,000 | 391 |
| 2005-06-15 | 390 | 392 | 390 | 392 | 4,000 | 392 |
| 2005-06-14 | 388 | 390 | 387 | 390 | 4,000 | 390 |
| 2005-06-13 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2005-06-10 | 399 | 399 | 393 | 393 | 7,000 | 393 |
| 2005-06-09 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2005-06-08 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2005-06-07 | 395 | 395 | 390 | 390 | 10,000 | 390 |
| 2005-06-06 | 391 | 391 | 390 | 390 | 11,000 | 390 |
| 2005-06-03 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-06-01 | 392 | 403 | 392 | 403 | 3,000 | 403 |
| 2005-05-31 | 392 | 397 | 387 | 392 | 6,000 | 392 |
| 2005-05-30 | 380 | 412 | 380 | 412 | 24,000 | 412 |
| 2005-05-27 | 389 | 390 | 377 | 380 | 6,000 | 380 |
| 2005-05-25 | 393 | 393 | 390 | 390 | 5,000 | 390 |
| 2005-05-24 | 408 | 408 | 393 | 393 | 3,000 | 393 |
| 2005-05-20 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 2005-05-19 | 403 | 403 | 402 | 402 | 4,000 | 402 |
| 2005-05-17 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2005-05-16 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2005-05-13 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2005-05-12 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2005-05-11 | 412 | 412 | 403 | 403 | 2,000 | 403 |
| 2005-05-10 | 399 | 404 | 399 | 401 | 10,000 | 401 |
| 2005-05-09 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2005-05-06 | 407 | 416 | 407 | 416 | 4,000 | 416 |
| 2005-05-02 | 396 | 400 | 396 | 400 | 4,000 | 400 |
| 2005-04-28 | 403 | 403 | 400 | 400 | 8,000 | 400 |
| 2005-04-27 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2005-04-26 | 421 | 421 | 405 | 405 | 8,000 | 405 |
| 2005-04-25 | 402 | 405 | 402 | 402 | 3,000 | 402 |
| 2005-04-22 | 413 | 413 | 401 | 401 | 6,000 | 401 |
| 2005-04-21 | 406 | 406 | 390 | 403 | 10,000 | 403 |
| 2005-04-20 | 402 | 405 | 402 | 403 | 5,000 | 403 |
| 2005-04-19 | 401 | 421 | 401 | 402 | 12,000 | 402 |
| 2005-04-18 | 401 | 401 | 400 | 400 | 15,000 | 400 |
| 2005-04-15 | 405 | 405 | 401 | 401 | 16,000 | 401 |
| 2005-04-14 | 405 | 410 | 403 | 403 | 7,000 | 403 |
| 2005-04-13 | 405 | 413 | 405 | 410 | 12,000 | 410 |
| 2005-04-12 | 416 | 416 | 410 | 410 | 7,000 | 410 |
| 2005-04-11 | 428 | 428 | 422 | 422 | 6,000 | 422 |
| 2005-04-08 | 420 | 433 | 420 | 426 | 11,000 | 426 |
| 2005-04-07 | 420 | 420 | 416 | 417 | 15,000 | 417 |
| 2005-04-06 | 416 | 419 | 416 | 419 | 15,000 | 419 |
| 2005-04-05 | 418 | 425 | 418 | 419 | 6,000 | 419 |
| 2005-04-04 | 415 | 425 | 415 | 425 | 5,000 | 425 |
| 2005-04-01 | 426 | 428 | 420 | 427 | 11,000 | 427 |
| 2005-03-31 | 422 | 422 | 421 | 422 | 7,000 | 422 |
| 2005-03-30 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 2005-03-29 | 419 | 438 | 419 | 430 | 17,000 | 430 |
| 2005-03-28 | 440 | 440 | 438 | 438 | 3,000 | 438 |
| 2005-03-25 | 447 | 447 | 443 | 445 | 8,000 | 445 |
| 2005-03-24 | 443 | 448 | 440 | 440 | 15,000 | 440 |
| 2005-03-23 | 448 | 448 | 442 | 448 | 14,000 | 448 |
| 2005-03-22 | 443 | 448 | 442 | 448 | 19,000 | 448 |
| 2005-03-18 | 438 | 441 | 438 | 441 | 15,000 | 441 |
| 2005-03-17 | 443 | 444 | 433 | 438 | 21,000 | 438 |
| 2005-03-16 | 435 | 445 | 414 | 444 | 40,000 | 444 |
| 2005-03-15 | 439 | 449 | 439 | 441 | 12,000 | 441 |
| 2005-03-14 | 460 | 460 | 442 | 442 | 9,000 | 442 |
| 2005-03-11 | 455 | 460 | 454 | 457 | 24,000 | 457 |
| 2005-03-10 | 459 | 460 | 453 | 459 | 36,000 | 459 |
| 2005-03-09 | 453 | 459 | 452 | 459 | 18,000 | 459 |
| 2005-03-08 | 458 | 459 | 455 | 456 | 26,000 | 456 |
| 2005-03-07 | 462 | 462 | 453 | 458 | 27,000 | 458 |
| 2005-03-04 | 446 | 458 | 442 | 458 | 24,000 | 458 |
| 2005-03-03 | 458 | 458 | 442 | 442 | 18,000 | 442 |
| 2005-03-02 | 451 | 457 | 449 | 449 | 24,000 | 449 |
| 2005-03-01 | 467 | 468 | 453 | 453 | 40,000 | 453 |
| 2005-02-28 | 445 | 454 | 441 | 454 | 37,000 | 454 |
| 2005-02-25 | 427 | 430 | 427 | 430 | 16,000 | 430 |
| 2005-02-24 | 427 | 428 | 421 | 427 | 15,000 | 427 |
| 2005-02-23 | 426 | 426 | 418 | 419 | 18,000 | 419 |
| 2005-02-22 | 440 | 440 | 431 | 431 | 17,000 | 431 |
| 2005-02-21 | 429 | 431 | 429 | 430 | 13,000 | 430 |
| 2005-02-18 | 421 | 430 | 415 | 430 | 24,000 | 430 |
| 2005-02-17 | 436 | 436 | 422 | 425 | 19,000 | 425 |
| 2005-02-16 | 435 | 436 | 421 | 436 | 12,000 | 436 |
| 2005-02-15 | 440 | 440 | 430 | 430 | 21,000 | 430 |
| 2005-02-14 | 436 | 444 | 436 | 437 | 20,000 | 437 |
| 2005-02-10 | 440 | 440 | 430 | 436 | 25,000 | 436 |
| 2005-02-09 | 444 | 452 | 444 | 444 | 10,000 | 444 |
| 2005-02-08 | 451 | 454 | 435 | 454 | 30,000 | 454 |
| 2005-02-07 | 453 | 460 | 450 | 452 | 47,000 | 452 |
| 2005-02-04 | 466 | 467 | 450 | 461 | 41,000 | 461 |
| 2005-02-03 | 456 | 470 | 455 | 468 | 52,000 | 468 |
| 2005-02-02 | 443 | 453 | 440 | 450 | 55,000 | 450 |
| 2005-02-01 | 470 | 470 | 445 | 456 | 102,000 | 456 |
| 2005-01-31 | 435 | 474 | 430 | 470 | 173,000 | 470 |
| 2005-01-28 | 401 | 405 | 397 | 400 | 67,000 | 400 |
| 2005-01-27 | 390 | 404 | 380 | 404 | 126,000 | 404 |
| 2005-01-26 | 377 | 383 | 377 | 380 | 7,000 | 380 |
| 2005-01-25 | 374 | 379 | 371 | 379 | 13,000 | 379 |
| 2005-01-24 | 369 | 383 | 369 | 375 | 24,000 | 375 |
| 2005-01-21 | 344 | 369 | 344 | 361 | 18,000 | 361 |
| 2005-01-20 | 356 | 356 | 343 | 347 | 22,000 | 347 |
| 2005-01-19 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2005-01-18 | 356 | 356 | 350 | 356 | 26,000 | 356 |
| 2005-01-17 | 375 | 378 | 358 | 358 | 52,000 | 358 |
| 2005-01-14 | 370 | 377 | 370 | 370 | 16,000 | 370 |
| 2005-01-13 | 390 | 390 | 385 | 385 | 7,000 | 385 |
| 2005-01-12 | 398 | 398 | 371 | 393 | 25,000 | 393 |
| 2005-01-11 | 400 | 400 | 390 | 398 | 36,000 | 398 |
| 2005-01-07 | 400 | 400 | 385 | 392 | 52,000 | 392 |
| 2005-01-06 | 391 | 395 | 385 | 385 | 29,000 | 385 |
| 2005-01-05 | 357 | 390 | 356 | 390 | 63,000 | 390 |
| 2005-01-04 | 353 | 358 | 350 | 355 | 15,000 | 355 |
分割・併合履歴 ： なし
