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
2005-12-3062262260860815,000608
2005-12-2961362961161728,000617
2005-12-2860761060560824,000608
2005-12-2761561860960930,000609
2005-12-2661261360461326,000613
2005-12-2263063562062513,000625
2005-12-2164064063263218,000632
2005-12-2064664664064023,000640
2005-12-1964065962064576,000645
2005-12-1662063060062793,000627
2005-12-1559359658359016,000590
2005-12-1459659658058021,000580
2005-12-1359559558459516,000595
2005-12-1259060458658631,000586
2005-12-0956559756358664,000586
2005-12-0855856155556030,000560
2005-12-0757557554556049,000560
2005-12-0658058054456530,000565
2005-12-0556858456858476,000584
2005-12-0253056152655497,000554
2005-12-0153053152352427,000524
2005-11-3052853152753018,000530
2005-11-2951852551751918,000519
2005-11-2851852251751712,000517
2005-11-2551152351151510,000515
2005-11-2450952650952150,000521
2005-11-2251551550050542,000505
2005-11-21541545500509111,000509
2005-11-1851653351553332,000533
2005-11-1751551951151926,000519
2005-11-1651851851051525,000515
2005-11-1552052151052136,000521
2005-11-1452452752052517,000525
2005-11-1151452151452034,000520
2005-11-1051351850851750,000517
2005-11-0952953050352381,000523
2005-11-0853053051052228,000522
2005-11-0747949547849050,000490
2005-11-0447048347047827,000478
2005-11-0247947947047019,000470
2005-11-0147048647047940,000479
2005-10-3146547246547017,000470
2005-10-2845446545446510,000465
2005-10-274484544484542,000454
2005-10-2645245244545039,000450
2005-10-254584584524548,000454
2005-10-2447148045545524,000455
2005-10-2145146145146119,000461
2005-10-2045846045145121,000451
2005-10-1944545044344625,000446
2005-10-184504504424424,000442
2005-10-1746046245545519,000455
2005-10-144554604554605,000460
2005-10-134554554554551,000455
2005-10-1246046245245247,000452
2005-10-1145946044146018,000460
2005-10-064554554504506,000450
2005-10-0546146145545513,000455
2005-10-044514594504595,000459
2005-10-034504504504503,000450
2005-09-304434544434549,000454
2005-09-2945945944745516,000455
2005-09-2845645644545541,000455
2005-09-274544544454453,000445
2005-09-2645045445045019,000450
2005-09-2245545844344913,000449
2005-09-214514514504509,000450
2005-09-2045045144945118,000451
2005-09-1645245244644620,000446
2005-09-154564564504507,000450
2005-09-144634634604629,000462
2005-09-1346446845646822,000468
2005-09-1245646545546516,000465
2005-09-0944545344545127,000451
2005-09-084474474404449,000444
2005-09-0744344543244515,000445
2005-09-0645145144544616,000446
2005-09-0545245545045013,000450
2005-09-0244845144844814,000448
2005-09-0144945444844815,000448
2005-08-314454504454509,000450
2005-08-3044545044545015,000450
2005-08-2944045044045015,000450
2005-08-2643044043044019,000440
2005-08-2543243243043011,000430
2005-08-2443743743243310,000433
2005-08-2343544543543540,000435
2005-08-2242742942642717,000427
2005-08-1942942942742716,000427
2005-08-1842743042743012,000430
2005-08-1742642742642712,000427
2005-08-1643243342942917,000429
2005-08-1543543542842913,000429
2005-08-1242943542143599,000435
2005-08-1140841040641021,000410
2005-08-1039740339740322,000403
2005-08-093923973923978,000397
2005-08-083883953883952,000395
2005-08-0539039038738711,000387
2005-08-043973993953957,000395
2005-08-0339939939539511,000395
2005-08-0241041039740432,000404
2005-08-014124124064088,000408
2005-07-2941641741141113,000411
2005-07-284194194154175,000417
2005-07-2741941941541511,000415
2005-07-264164194164194,000419
2005-07-2542042041141112,000411
2005-07-224184184154152,000415
2005-07-2142042041241214,000412
2005-07-2039742039741538,000415
2005-07-194034034034031,000403
2005-07-1540040839040817,000408
2005-07-144004004004001,000400
2005-07-134054054014027,000402
2005-07-124054104054065,000406
2005-07-1140240740140122,000401
2005-07-0840040239739711,000397
2005-07-0739640139640011,000400
2005-07-0639040239039415,000394
2005-07-053953953953955,000395
2005-07-0439939939039010,000390
2005-06-3039639639139111,000391
2005-06-294044043964004,000400
2005-06-283974033974033,000403
2005-06-274014033994034,000403
2005-06-244044044014014,000401
2005-06-234094094054055,000405
2005-06-224064094064095,000409
2005-06-2140540840140517,000405
2005-06-204044054004005,000400
2005-06-1740340339639613,000396
2005-06-163924003913917,000391
2005-06-153903923903924,000392
2005-06-143883903873904,000390
2005-06-133873873873872,000387
2005-06-103993993933937,000393
2005-06-093903903903905,000390
2005-06-083853853853852,000385
2005-06-0739539539039010,000390
2005-06-0639139139039011,000390
2005-06-033953953953952,000395
2005-06-013924033924033,000403
2005-05-313923973873926,000392
2005-05-3038041238041224,000412
2005-05-273893903773806,000380
2005-05-253933933903905,000390
2005-05-244084083933933,000393
2005-05-204014014004008,000400
2005-05-194034034024024,000402
2005-05-174164164154152,000415
2005-05-164014014014012,000401
2005-05-134004004004008,000400
2005-05-123994003994004,000400
2005-05-114124124034032,000403
2005-05-1039940439940110,000401
2005-05-094144144144141,000414
2005-05-064074164074164,000416
2005-05-023964003964004,000400
2005-04-284034034004008,000400
2005-04-274054054054052,000405
2005-04-264214214054058,000405
2005-04-254024054024023,000402
2005-04-224134134014016,000401
2005-04-2140640639040310,000403
2005-04-204024054024035,000403
2005-04-1940142140140212,000402
2005-04-1840140140040015,000400
2005-04-1540540540140116,000401
2005-04-144054104034037,000403
2005-04-1340541340541012,000410
2005-04-124164164104107,000410
2005-04-114284284224226,000422
2005-04-0842043342042611,000426
2005-04-0742042041641715,000417
2005-04-0641641941641915,000419
2005-04-054184254184196,000419
2005-04-044154254154255,000425
2005-04-0142642842042711,000427
2005-03-314224224214227,000422
2005-03-304214214204206,000420
2005-03-2941943841943017,000430
2005-03-284404404384383,000438
2005-03-254474474434458,000445
2005-03-2444344844044015,000440
2005-03-2344844844244814,000448
2005-03-2244344844244819,000448
2005-03-1843844143844115,000441
2005-03-1744344443343821,000438
2005-03-1643544541444440,000444
2005-03-1543944943944112,000441
2005-03-144604604424429,000442
2005-03-1145546045445724,000457
2005-03-1045946045345936,000459
2005-03-0945345945245918,000459
2005-03-0845845945545626,000456
2005-03-0746246245345827,000458
2005-03-0444645844245824,000458
2005-03-0345845844244218,000442
2005-03-0245145744944924,000449
2005-03-0146746845345340,000453
2005-02-2844545444145437,000454
2005-02-2542743042743016,000430
2005-02-2442742842142715,000427
2005-02-2342642641841918,000419
2005-02-2244044043143117,000431
2005-02-2142943142943013,000430
2005-02-1842143041543024,000430
2005-02-1743643642242519,000425
2005-02-1643543642143612,000436
2005-02-1544044043043021,000430
2005-02-1443644443643720,000437
2005-02-1044044043043625,000436
2005-02-0944445244444410,000444
2005-02-0845145443545430,000454
2005-02-0745346045045247,000452
2005-02-0446646745046141,000461
2005-02-0345647045546852,000468
2005-02-0244345344045055,000450
2005-02-01470470445456102,000456
2005-01-31435474430470173,000470
2005-01-2840140539740067,000400
2005-01-27390404380404126,000404
2005-01-263773833773807,000380
2005-01-2537437937137913,000379
2005-01-2436938336937524,000375
2005-01-2134436934436118,000361
2005-01-2035635634334722,000347
2005-01-193563563563563,000356
2005-01-1835635635035626,000356
2005-01-1737537835835852,000358
2005-01-1437037737037016,000370
2005-01-133903903853857,000385
2005-01-1239839837139325,000393
2005-01-1140040039039836,000398
2005-01-0740040038539252,000392
2005-01-0639139538538529,000385
2005-01-0535739035639063,000390
2005-01-0435335835035515,000355

分割・併合履歴 : なし