6294 オカダアイヨン(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-296186236186239,000623
2006-12-2862362361861812,000618
2006-12-276206206206206,000620
2006-12-2660261460161416,000614
2006-12-2560960960160219,000602
2006-12-2262162161161215,000612
2006-12-216226226216215,000621
2006-12-2061762261662212,000622
2006-12-1962262362062324,000623
2006-12-1861262361262121,000621
2006-12-1562462561061228,000612
2006-12-1464064062162138,000621
2006-12-1365365363864624,000646
2006-12-1265966065165425,000654
2006-12-1163766963766924,000669
2006-12-086356376356378,000637
2006-12-0764565063463516,000635
2006-12-066356426356425,000642
2006-12-0563864563063520,000635
2006-12-0460963760863736,000637
2006-12-0161161160660919,000609
2006-11-3061561560961122,000611
2006-11-2959560859560777,000607
2006-11-285895925895914,000591
2006-11-2757559057558815,000588
2006-11-2458158457057523,000575
2006-11-2259259258559015,000590
2006-11-215875965865886,000588
2006-11-2060660658358336,000583
2006-11-1758760558760543,000605
2006-11-1658558756058711,000587
2006-11-1558559758558515,000585
2006-11-1455558755558516,000585
2006-11-1355455854654616,000546
2006-11-1056960055055058,000550
2006-11-0951457051356027,000560
2006-11-085195195125136,000513
2006-11-075215215195196,000519
2006-11-065155205155205,000520
2006-11-025175175135155,000515
2006-11-015195195195194,000519
2006-10-315105105105101,000510
2006-10-305165165095108,000510
2006-10-275165165155164,000516
2006-10-265125165125168,000516
2006-10-2551051251051010,000510
2006-10-2452352351151113,000511
2006-10-2351051550551510,000515
2006-10-2050851050350916,000509
2006-10-1950750750250617,000506
2006-10-1850150350050312,000503
2006-10-1751151150050549,000505
2006-10-1650651250551214,000512
2006-10-135055095055066,000506
2006-10-125015025005009,000500
2006-10-1151851850550510,000505
2006-10-105165255165205,000520
2006-10-065305305305301,000530
2006-10-0552853052353016,000530
2006-10-045285285285282,000528
2006-10-035505545505542,000554
2006-10-0251453051453016,000530
2006-09-2951651651351312,000513
2006-09-285175175165166,000516
2006-09-275155155095157,000515
2006-09-265155155155155,000515
2006-09-2553053051852010,000520
2006-09-225345345305305,000530
2006-09-2153153152452911,000529
2006-09-205315325315322,000532
2006-09-1954454452652811,000528
2006-09-155275275265266,000526
2006-09-145355355275273,000527
2006-09-1353954152552526,000525
2006-09-1254854852352313,000523
2006-09-1155555554955012,000550
2006-09-085575575555558,000555
2006-09-075705705705701,000570
2006-09-055695715695712,000571
2006-09-0455955955155925,000559
2006-09-0156356355955916,000559
2006-08-315615685605637,000563
2006-08-305675705675678,000567
2006-08-295695785685685,000568
2006-08-285725725715713,000571
2006-08-255885885805802,000580
2006-08-2456958656558611,000586
2006-08-235695695695692,000569
2006-08-225695695695691,000569
2006-08-215705705695692,000569
2006-08-185775775695704,000570
2006-08-175825825705797,000579
2006-08-165805845755847,000584
2006-08-155825825825824,000582
2006-08-1457257856957820,000578
2006-08-1155455555255210,000552
2006-08-105355605355529,000552
2006-08-095295455295452,000545
2006-08-045485485485481,000548
2006-08-035505605505609,000560
2006-08-025525525525521,000552
2006-08-015555555445545,000554
2006-07-315555555535553,000555
2006-07-285305535255536,000553
2006-07-2750952550152514,000525
2006-07-265125155105109,000510
2006-07-2551252651252020,000520
2006-07-245255255025129,000512
2006-07-215205205165165,000516
2006-07-2053553551953520,000535
2006-07-1953153150052521,000525
2006-07-1857057052552512,000525
2006-07-145795795725723,000572
2006-07-135685815685818,000581
2006-07-125855855845842,000584
2006-07-115755755655653,000565
2006-07-1060560556559625,000596
2006-07-076056056056051,000605
2006-07-056156156106107,000610
2006-07-046106166096165,000616
2006-07-036106106106102,000610
2006-06-306096096006057,000605
2006-06-295946095946098,000609
2006-06-285855855755759,000575
2006-06-276006006006005,000600
2006-06-266006006006006,000600
2006-06-236056056006003,000600
2006-06-226106106096105,000610
2006-06-2160060960060912,000609
2006-06-206006006006004,000600
2006-06-196036105975974,000597
2006-06-166176176006008,000600
2006-06-1556961355061327,000613
2006-06-145465695465695,000569
2006-06-1352452752452415,000524
2006-06-1254054553154025,000540
2006-06-0954954952053932,000539
2006-06-085695695695691,000569
2006-06-0757859056659019,000590
2006-06-065985985985982,000598
2006-06-0560060059560013,000600
2006-06-0256361855061836,000618
2006-06-0157658557058326,000583
2006-05-316006005905907,000590
2006-05-305946145946144,000614
2006-05-296006006006002,000600
2006-05-2660560559560017,000600
2006-05-2560561060561011,000610
2006-05-2460360659860516,000605
2006-05-236306306136133,000613
2006-05-2263964662563437,000634
2006-05-1959661158561115,000611
2006-05-1857560556060517,000605
2006-05-1759160559060519,000605
2006-05-166146146116115,000611
2006-05-156146146136133,000613
2006-05-126116206106204,000620
2006-05-1162763060562125,000621
2006-05-1064364362763032,000630
2006-05-0964664662063028,000630
2006-05-0864465563664833,000648
2006-05-0263564562664346,000643
2006-05-016516516516512,000651
2006-04-286556556466468,000646
2006-04-2765966065265223,000652
2006-04-2666066064465414,000654
2006-04-256606606606607,000660
2006-04-2465865863464022,000640
2006-04-216436586436586,000658
2006-04-2065865863663814,000638
2006-04-1966266565865811,000658
2006-04-186326546326549,000654
2006-04-176546546506504,000650
2006-04-1465265965265318,000653
2006-04-136696696526526,000652
2006-04-1266567666166122,000661
2006-04-116916916776779,000677
2006-04-1069669669069028,000690
2006-04-0769669669469617,000696
2006-04-0669569668569630,000696
2006-04-0569669668868819,000688
2006-04-0469969968269521,000695
2006-04-0369470066369656,000696
2006-03-3168069068069014,000690
2006-03-3067268067068013,000680
2006-03-2965667265567229,000672
2006-03-2866567465566411,000664
2006-03-2767567565165113,000651
2006-03-2467868467567511,000675
2006-03-2369569567867839,000678
2006-03-2265169265069244,000692
2006-03-2064765664665034,000650
2006-03-1761863961563947,000639
2006-03-1660561560061514,000615
2006-03-1560560560060012,000600
2006-03-1461961960361310,000613
2006-03-136106146046148,000614
2006-03-1059061159061113,000611
2006-03-0958959558059512,000595
2006-03-085875875875872,000587
2006-03-0657859057359010,000590
2006-03-035785855785809,000580
2006-03-026006005825909,000590
2006-03-0160460460060013,000600
2006-02-2862062060661012,000610
2006-02-2762562560562015,000620
2006-02-2460062260062233,000622
2006-02-2358261258261234,000612
2006-02-2257159357058032,000580
2006-02-2152156052156056,000560
2006-02-2057557850552060,000520
2006-02-1761461458058046,000580
2006-02-1662563061863023,000630
2006-02-156516546446457,000645
2006-02-1465966062065127,000651
2006-02-1368068066067787,000677
2006-02-1068769565069537,000695
2006-02-0968068967568925,000689
2006-02-0866868566466828,000668
2006-02-0765966665666429,000664
2006-02-0664565364265122,000651
2006-02-036356456356459,000645
2006-02-0264265364264516,000645
2006-02-0165565564064217,000642
2006-01-3164765064164421,000644
2006-01-3065766664064530,000645
2006-01-2764864862864022,000640
2006-01-2662663562563312,000633
2006-01-2562763462662612,000626
2006-01-246266266266261,000626
2006-01-236216296106104,000610
2006-01-2064065162163015,000630
2006-01-1959965059964016,000640
2006-01-1865865857060131,000601
2006-01-1768768766166233,000662
2006-01-1666168565168543,000685
2006-01-1367067565266022,000660
2006-01-126706706596708,000670
2006-01-1166768064867059,000670
2006-01-1065066565066588,000665
2006-01-0662564062564022,000640
2006-01-0562863062662616,000626
2006-01-046286286286285,000628

分割・併合履歴 : なし