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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 618 | 623 | 618 | 623 | 9,000 | 623 |
| 2006-12-28 | 623 | 623 | 618 | 618 | 12,000 | 618 |
| 2006-12-27 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2006-12-26 | 602 | 614 | 601 | 614 | 16,000 | 614 |
| 2006-12-25 | 609 | 609 | 601 | 602 | 19,000 | 602 |
| 2006-12-22 | 621 | 621 | 611 | 612 | 15,000 | 612 |
| 2006-12-21 | 622 | 622 | 621 | 621 | 5,000 | 621 |
| 2006-12-20 | 617 | 622 | 616 | 622 | 12,000 | 622 |
| 2006-12-19 | 622 | 623 | 620 | 623 | 24,000 | 623 |
| 2006-12-18 | 612 | 623 | 612 | 621 | 21,000 | 621 |
| 2006-12-15 | 624 | 625 | 610 | 612 | 28,000 | 612 |
| 2006-12-14 | 640 | 640 | 621 | 621 | 38,000 | 621 |
| 2006-12-13 | 653 | 653 | 638 | 646 | 24,000 | 646 |
| 2006-12-12 | 659 | 660 | 651 | 654 | 25,000 | 654 |
| 2006-12-11 | 637 | 669 | 637 | 669 | 24,000 | 669 |
| 2006-12-08 | 635 | 637 | 635 | 637 | 8,000 | 637 |
| 2006-12-07 | 645 | 650 | 634 | 635 | 16,000 | 635 |
| 2006-12-06 | 635 | 642 | 635 | 642 | 5,000 | 642 |
| 2006-12-05 | 638 | 645 | 630 | 635 | 20,000 | 635 |
| 2006-12-04 | 609 | 637 | 608 | 637 | 36,000 | 637 |
| 2006-12-01 | 611 | 611 | 606 | 609 | 19,000 | 609 |
| 2006-11-30 | 615 | 615 | 609 | 611 | 22,000 | 611 |
| 2006-11-29 | 595 | 608 | 595 | 607 | 77,000 | 607 |
| 2006-11-28 | 589 | 592 | 589 | 591 | 4,000 | 591 |
| 2006-11-27 | 575 | 590 | 575 | 588 | 15,000 | 588 |
| 2006-11-24 | 581 | 584 | 570 | 575 | 23,000 | 575 |
| 2006-11-22 | 592 | 592 | 585 | 590 | 15,000 | 590 |
| 2006-11-21 | 587 | 596 | 586 | 588 | 6,000 | 588 |
| 2006-11-20 | 606 | 606 | 583 | 583 | 36,000 | 583 |
| 2006-11-17 | 587 | 605 | 587 | 605 | 43,000 | 605 |
| 2006-11-16 | 585 | 587 | 560 | 587 | 11,000 | 587 |
| 2006-11-15 | 585 | 597 | 585 | 585 | 15,000 | 585 |
| 2006-11-14 | 555 | 587 | 555 | 585 | 16,000 | 585 |
| 2006-11-13 | 554 | 558 | 546 | 546 | 16,000 | 546 |
| 2006-11-10 | 569 | 600 | 550 | 550 | 58,000 | 550 |
| 2006-11-09 | 514 | 570 | 513 | 560 | 27,000 | 560 |
| 2006-11-08 | 519 | 519 | 512 | 513 | 6,000 | 513 |
| 2006-11-07 | 521 | 521 | 519 | 519 | 6,000 | 519 |
| 2006-11-06 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 2006-11-02 | 517 | 517 | 513 | 515 | 5,000 | 515 |
| 2006-11-01 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2006-10-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-10-30 | 516 | 516 | 509 | 510 | 8,000 | 510 |
| 2006-10-27 | 516 | 516 | 515 | 516 | 4,000 | 516 |
| 2006-10-26 | 512 | 516 | 512 | 516 | 8,000 | 516 |
| 2006-10-25 | 510 | 512 | 510 | 510 | 10,000 | 510 |
| 2006-10-24 | 523 | 523 | 511 | 511 | 13,000 | 511 |
| 2006-10-23 | 510 | 515 | 505 | 515 | 10,000 | 515 |
| 2006-10-20 | 508 | 510 | 503 | 509 | 16,000 | 509 |
| 2006-10-19 | 507 | 507 | 502 | 506 | 17,000 | 506 |
| 2006-10-18 | 501 | 503 | 500 | 503 | 12,000 | 503 |
| 2006-10-17 | 511 | 511 | 500 | 505 | 49,000 | 505 |
| 2006-10-16 | 506 | 512 | 505 | 512 | 14,000 | 512 |
| 2006-10-13 | 505 | 509 | 505 | 506 | 6,000 | 506 |
| 2006-10-12 | 501 | 502 | 500 | 500 | 9,000 | 500 |
| 2006-10-11 | 518 | 518 | 505 | 505 | 10,000 | 505 |
| 2006-10-10 | 516 | 525 | 516 | 520 | 5,000 | 520 |
| 2006-10-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-10-05 | 528 | 530 | 523 | 530 | 16,000 | 530 |
| 2006-10-04 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2006-10-03 | 550 | 554 | 550 | 554 | 2,000 | 554 |
| 2006-10-02 | 514 | 530 | 514 | 530 | 16,000 | 530 |
| 2006-09-29 | 516 | 516 | 513 | 513 | 12,000 | 513 |
| 2006-09-28 | 517 | 517 | 516 | 516 | 6,000 | 516 |
| 2006-09-27 | 515 | 515 | 509 | 515 | 7,000 | 515 |
| 2006-09-26 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 2006-09-25 | 530 | 530 | 518 | 520 | 10,000 | 520 |
| 2006-09-22 | 534 | 534 | 530 | 530 | 5,000 | 530 |
| 2006-09-21 | 531 | 531 | 524 | 529 | 11,000 | 529 |
| 2006-09-20 | 531 | 532 | 531 | 532 | 2,000 | 532 |
| 2006-09-19 | 544 | 544 | 526 | 528 | 11,000 | 528 |
| 2006-09-15 | 527 | 527 | 526 | 526 | 6,000 | 526 |
| 2006-09-14 | 535 | 535 | 527 | 527 | 3,000 | 527 |
| 2006-09-13 | 539 | 541 | 525 | 525 | 26,000 | 525 |
| 2006-09-12 | 548 | 548 | 523 | 523 | 13,000 | 523 |
| 2006-09-11 | 555 | 555 | 549 | 550 | 12,000 | 550 |
| 2006-09-08 | 557 | 557 | 555 | 555 | 8,000 | 555 |
| 2006-09-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-09-05 | 569 | 571 | 569 | 571 | 2,000 | 571 |
| 2006-09-04 | 559 | 559 | 551 | 559 | 25,000 | 559 |
| 2006-09-01 | 563 | 563 | 559 | 559 | 16,000 | 559 |
| 2006-08-31 | 561 | 568 | 560 | 563 | 7,000 | 563 |
| 2006-08-30 | 567 | 570 | 567 | 567 | 8,000 | 567 |
| 2006-08-29 | 569 | 578 | 568 | 568 | 5,000 | 568 |
| 2006-08-28 | 572 | 572 | 571 | 571 | 3,000 | 571 |
| 2006-08-25 | 588 | 588 | 580 | 580 | 2,000 | 580 |
| 2006-08-24 | 569 | 586 | 565 | 586 | 11,000 | 586 |
| 2006-08-23 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2006-08-22 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2006-08-21 | 570 | 570 | 569 | 569 | 2,000 | 569 |
| 2006-08-18 | 577 | 577 | 569 | 570 | 4,000 | 570 |
| 2006-08-17 | 582 | 582 | 570 | 579 | 7,000 | 579 |
| 2006-08-16 | 580 | 584 | 575 | 584 | 7,000 | 584 |
| 2006-08-15 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 2006-08-14 | 572 | 578 | 569 | 578 | 20,000 | 578 |
| 2006-08-11 | 554 | 555 | 552 | 552 | 10,000 | 552 |
| 2006-08-10 | 535 | 560 | 535 | 552 | 9,000 | 552 |
| 2006-08-09 | 529 | 545 | 529 | 545 | 2,000 | 545 |
| 2006-08-04 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2006-08-03 | 550 | 560 | 550 | 560 | 9,000 | 560 |
| 2006-08-02 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2006-08-01 | 555 | 555 | 544 | 554 | 5,000 | 554 |
| 2006-07-31 | 555 | 555 | 553 | 555 | 3,000 | 555 |
| 2006-07-28 | 530 | 553 | 525 | 553 | 6,000 | 553 |
| 2006-07-27 | 509 | 525 | 501 | 525 | 14,000 | 525 |
| 2006-07-26 | 512 | 515 | 510 | 510 | 9,000 | 510 |
| 2006-07-25 | 512 | 526 | 512 | 520 | 20,000 | 520 |
| 2006-07-24 | 525 | 525 | 502 | 512 | 9,000 | 512 |
| 2006-07-21 | 520 | 520 | 516 | 516 | 5,000 | 516 |
| 2006-07-20 | 535 | 535 | 519 | 535 | 20,000 | 535 |
| 2006-07-19 | 531 | 531 | 500 | 525 | 21,000 | 525 |
| 2006-07-18 | 570 | 570 | 525 | 525 | 12,000 | 525 |
| 2006-07-14 | 579 | 579 | 572 | 572 | 3,000 | 572 |
| 2006-07-13 | 568 | 581 | 568 | 581 | 8,000 | 581 |
| 2006-07-12 | 585 | 585 | 584 | 584 | 2,000 | 584 |
| 2006-07-11 | 575 | 575 | 565 | 565 | 3,000 | 565 |
| 2006-07-10 | 605 | 605 | 565 | 596 | 25,000 | 596 |
| 2006-07-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2006-07-05 | 615 | 615 | 610 | 610 | 7,000 | 610 |
| 2006-07-04 | 610 | 616 | 609 | 616 | 5,000 | 616 |
| 2006-07-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-06-30 | 609 | 609 | 600 | 605 | 7,000 | 605 |
| 2006-06-29 | 594 | 609 | 594 | 609 | 8,000 | 609 |
| 2006-06-28 | 585 | 585 | 575 | 575 | 9,000 | 575 |
| 2006-06-27 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2006-06-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2006-06-23 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2006-06-22 | 610 | 610 | 609 | 610 | 5,000 | 610 |
| 2006-06-21 | 600 | 609 | 600 | 609 | 12,000 | 609 |
| 2006-06-20 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2006-06-19 | 603 | 610 | 597 | 597 | 4,000 | 597 |
| 2006-06-16 | 617 | 617 | 600 | 600 | 8,000 | 600 |
| 2006-06-15 | 569 | 613 | 550 | 613 | 27,000 | 613 |
| 2006-06-14 | 546 | 569 | 546 | 569 | 5,000 | 569 |
| 2006-06-13 | 524 | 527 | 524 | 524 | 15,000 | 524 |
| 2006-06-12 | 540 | 545 | 531 | 540 | 25,000 | 540 |
| 2006-06-09 | 549 | 549 | 520 | 539 | 32,000 | 539 |
| 2006-06-08 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2006-06-07 | 578 | 590 | 566 | 590 | 19,000 | 590 |
| 2006-06-06 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2006-06-05 | 600 | 600 | 595 | 600 | 13,000 | 600 |
| 2006-06-02 | 563 | 618 | 550 | 618 | 36,000 | 618 |
| 2006-06-01 | 576 | 585 | 570 | 583 | 26,000 | 583 |
| 2006-05-31 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 2006-05-30 | 594 | 614 | 594 | 614 | 4,000 | 614 |
| 2006-05-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-05-26 | 605 | 605 | 595 | 600 | 17,000 | 600 |
| 2006-05-25 | 605 | 610 | 605 | 610 | 11,000 | 610 |
| 2006-05-24 | 603 | 606 | 598 | 605 | 16,000 | 605 |
| 2006-05-23 | 630 | 630 | 613 | 613 | 3,000 | 613 |
| 2006-05-22 | 639 | 646 | 625 | 634 | 37,000 | 634 |
| 2006-05-19 | 596 | 611 | 585 | 611 | 15,000 | 611 |
| 2006-05-18 | 575 | 605 | 560 | 605 | 17,000 | 605 |
| 2006-05-17 | 591 | 605 | 590 | 605 | 19,000 | 605 |
| 2006-05-16 | 614 | 614 | 611 | 611 | 5,000 | 611 |
| 2006-05-15 | 614 | 614 | 613 | 613 | 3,000 | 613 |
| 2006-05-12 | 611 | 620 | 610 | 620 | 4,000 | 620 |
| 2006-05-11 | 627 | 630 | 605 | 621 | 25,000 | 621 |
| 2006-05-10 | 643 | 643 | 627 | 630 | 32,000 | 630 |
| 2006-05-09 | 646 | 646 | 620 | 630 | 28,000 | 630 |
| 2006-05-08 | 644 | 655 | 636 | 648 | 33,000 | 648 |
| 2006-05-02 | 635 | 645 | 626 | 643 | 46,000 | 643 |
| 2006-05-01 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2006-04-28 | 655 | 655 | 646 | 646 | 8,000 | 646 |
| 2006-04-27 | 659 | 660 | 652 | 652 | 23,000 | 652 |
| 2006-04-26 | 660 | 660 | 644 | 654 | 14,000 | 654 |
| 2006-04-25 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 2006-04-24 | 658 | 658 | 634 | 640 | 22,000 | 640 |
| 2006-04-21 | 643 | 658 | 643 | 658 | 6,000 | 658 |
| 2006-04-20 | 658 | 658 | 636 | 638 | 14,000 | 638 |
| 2006-04-19 | 662 | 665 | 658 | 658 | 11,000 | 658 |
| 2006-04-18 | 632 | 654 | 632 | 654 | 9,000 | 654 |
| 2006-04-17 | 654 | 654 | 650 | 650 | 4,000 | 650 |
| 2006-04-14 | 652 | 659 | 652 | 653 | 18,000 | 653 |
| 2006-04-13 | 669 | 669 | 652 | 652 | 6,000 | 652 |
| 2006-04-12 | 665 | 676 | 661 | 661 | 22,000 | 661 |
| 2006-04-11 | 691 | 691 | 677 | 677 | 9,000 | 677 |
| 2006-04-10 | 696 | 696 | 690 | 690 | 28,000 | 690 |
| 2006-04-07 | 696 | 696 | 694 | 696 | 17,000 | 696 |
| 2006-04-06 | 695 | 696 | 685 | 696 | 30,000 | 696 |
| 2006-04-05 | 696 | 696 | 688 | 688 | 19,000 | 688 |
| 2006-04-04 | 699 | 699 | 682 | 695 | 21,000 | 695 |
| 2006-04-03 | 694 | 700 | 663 | 696 | 56,000 | 696 |
| 2006-03-31 | 680 | 690 | 680 | 690 | 14,000 | 690 |
| 2006-03-30 | 672 | 680 | 670 | 680 | 13,000 | 680 |
| 2006-03-29 | 656 | 672 | 655 | 672 | 29,000 | 672 |
| 2006-03-28 | 665 | 674 | 655 | 664 | 11,000 | 664 |
| 2006-03-27 | 675 | 675 | 651 | 651 | 13,000 | 651 |
| 2006-03-24 | 678 | 684 | 675 | 675 | 11,000 | 675 |
| 2006-03-23 | 695 | 695 | 678 | 678 | 39,000 | 678 |
| 2006-03-22 | 651 | 692 | 650 | 692 | 44,000 | 692 |
| 2006-03-20 | 647 | 656 | 646 | 650 | 34,000 | 650 |
| 2006-03-17 | 618 | 639 | 615 | 639 | 47,000 | 639 |
| 2006-03-16 | 605 | 615 | 600 | 615 | 14,000 | 615 |
| 2006-03-15 | 605 | 605 | 600 | 600 | 12,000 | 600 |
| 2006-03-14 | 619 | 619 | 603 | 613 | 10,000 | 613 |
| 2006-03-13 | 610 | 614 | 604 | 614 | 8,000 | 614 |
| 2006-03-10 | 590 | 611 | 590 | 611 | 13,000 | 611 |
| 2006-03-09 | 589 | 595 | 580 | 595 | 12,000 | 595 |
| 2006-03-08 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2006-03-06 | 578 | 590 | 573 | 590 | 10,000 | 590 |
| 2006-03-03 | 578 | 585 | 578 | 580 | 9,000 | 580 |
| 2006-03-02 | 600 | 600 | 582 | 590 | 9,000 | 590 |
| 2006-03-01 | 604 | 604 | 600 | 600 | 13,000 | 600 |
| 2006-02-28 | 620 | 620 | 606 | 610 | 12,000 | 610 |
| 2006-02-27 | 625 | 625 | 605 | 620 | 15,000 | 620 |
| 2006-02-24 | 600 | 622 | 600 | 622 | 33,000 | 622 |
| 2006-02-23 | 582 | 612 | 582 | 612 | 34,000 | 612 |
| 2006-02-22 | 571 | 593 | 570 | 580 | 32,000 | 580 |
| 2006-02-21 | 521 | 560 | 521 | 560 | 56,000 | 560 |
| 2006-02-20 | 575 | 578 | 505 | 520 | 60,000 | 520 |
| 2006-02-17 | 614 | 614 | 580 | 580 | 46,000 | 580 |
| 2006-02-16 | 625 | 630 | 618 | 630 | 23,000 | 630 |
| 2006-02-15 | 651 | 654 | 644 | 645 | 7,000 | 645 |
| 2006-02-14 | 659 | 660 | 620 | 651 | 27,000 | 651 |
| 2006-02-13 | 680 | 680 | 660 | 677 | 87,000 | 677 |
| 2006-02-10 | 687 | 695 | 650 | 695 | 37,000 | 695 |
| 2006-02-09 | 680 | 689 | 675 | 689 | 25,000 | 689 |
| 2006-02-08 | 668 | 685 | 664 | 668 | 28,000 | 668 |
| 2006-02-07 | 659 | 666 | 656 | 664 | 29,000 | 664 |
| 2006-02-06 | 645 | 653 | 642 | 651 | 22,000 | 651 |
| 2006-02-03 | 635 | 645 | 635 | 645 | 9,000 | 645 |
| 2006-02-02 | 642 | 653 | 642 | 645 | 16,000 | 645 |
| 2006-02-01 | 655 | 655 | 640 | 642 | 17,000 | 642 |
| 2006-01-31 | 647 | 650 | 641 | 644 | 21,000 | 644 |
| 2006-01-30 | 657 | 666 | 640 | 645 | 30,000 | 645 |
| 2006-01-27 | 648 | 648 | 628 | 640 | 22,000 | 640 |
| 2006-01-26 | 626 | 635 | 625 | 633 | 12,000 | 633 |
| 2006-01-25 | 627 | 634 | 626 | 626 | 12,000 | 626 |
| 2006-01-24 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2006-01-23 | 621 | 629 | 610 | 610 | 4,000 | 610 |
| 2006-01-20 | 640 | 651 | 621 | 630 | 15,000 | 630 |
| 2006-01-19 | 599 | 650 | 599 | 640 | 16,000 | 640 |
| 2006-01-18 | 658 | 658 | 570 | 601 | 31,000 | 601 |
| 2006-01-17 | 687 | 687 | 661 | 662 | 33,000 | 662 |
| 2006-01-16 | 661 | 685 | 651 | 685 | 43,000 | 685 |
| 2006-01-13 | 670 | 675 | 652 | 660 | 22,000 | 660 |
| 2006-01-12 | 670 | 670 | 659 | 670 | 8,000 | 670 |
| 2006-01-11 | 667 | 680 | 648 | 670 | 59,000 | 670 |
| 2006-01-10 | 650 | 665 | 650 | 665 | 88,000 | 665 |
| 2006-01-06 | 625 | 640 | 625 | 640 | 22,000 | 640 |
| 2006-01-05 | 628 | 630 | 626 | 626 | 16,000 | 626 |
| 2006-01-04 | 628 | 628 | 628 | 628 | 5,000 | 628 |
分割・併合履歴 ： なし
