6294 オカダアイヨン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-12-26 | 372 | 375 | 372 | 375 | 4,000 | 375 |
| 2007-12-25 | 395 | 395 | 372 | 372 | 7,000 | 372 |
| 2007-12-21 | 385 | 385 | 371 | 371 | 3,000 | 371 |
| 2007-12-20 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-12-19 | 390 | 390 | 388 | 388 | 5,000 | 388 |
| 2007-12-18 | 393 | 393 | 390 | 390 | 21,000 | 390 |
| 2007-12-17 | 395 | 395 | 395 | 395 | 23,000 | 395 |
| 2007-12-14 | 406 | 406 | 404 | 404 | 3,000 | 404 |
| 2007-12-13 | 408 | 408 | 404 | 404 | 5,000 | 404 |
| 2007-12-12 | 412 | 412 | 405 | 405 | 7,000 | 405 |
| 2007-12-07 | 410 | 410 | 404 | 404 | 8,000 | 404 |
| 2007-12-05 | 407 | 410 | 405 | 410 | 6,000 | 410 |
| 2007-12-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-11-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-11-29 | 393 | 395 | 393 | 395 | 19,000 | 395 |
| 2007-11-28 | 393 | 393 | 390 | 392 | 9,000 | 392 |
| 2007-11-27 | 394 | 394 | 392 | 392 | 7,000 | 392 |
| 2007-11-26 | 386 | 400 | 385 | 390 | 11,000 | 390 |
| 2007-11-22 | 395 | 395 | 383 | 388 | 11,000 | 388 |
| 2007-11-21 | 400 | 400 | 395 | 395 | 14,000 | 395 |
| 2007-11-20 | 407 | 407 | 400 | 400 | 9,000 | 400 |
| 2007-11-19 | 440 | 440 | 407 | 417 | 15,000 | 417 |
| 2007-11-16 | 450 | 450 | 435 | 435 | 3,000 | 435 |
| 2007-11-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-11-12 | 463 | 463 | 450 | 450 | 2,000 | 450 |
| 2007-11-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-11-08 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2007-11-07 | 476 | 476 | 470 | 470 | 18,000 | 470 |
| 2007-11-06 | 478 | 478 | 472 | 472 | 13,000 | 472 |
| 2007-11-05 | 484 | 484 | 481 | 481 | 11,000 | 481 |
| 2007-11-02 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2007-11-01 | 495 | 495 | 494 | 494 | 2,000 | 494 |
| 2007-10-31 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2007-10-30 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2007-10-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-10-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-10-24 | 498 | 498 | 495 | 495 | 10,000 | 495 |
| 2007-10-23 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-10-22 | 485 | 486 | 480 | 486 | 5,000 | 486 |
| 2007-10-19 | 499 | 499 | 495 | 495 | 22,000 | 495 |
| 2007-10-18 | 495 | 499 | 494 | 499 | 5,000 | 499 |
| 2007-10-17 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2007-10-16 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2007-10-15 | 506 | 506 | 505 | 505 | 3,000 | 505 |
| 2007-10-12 | 507 | 508 | 505 | 506 | 12,000 | 506 |
| 2007-10-11 | 504 | 510 | 504 | 510 | 3,000 | 510 |
| 2007-10-10 | 507 | 507 | 504 | 504 | 20,000 | 504 |
| 2007-10-09 | 505 | 505 | 504 | 505 | 6,000 | 505 |
| 2007-10-04 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2007-10-03 | 495 | 509 | 495 | 509 | 7,000 | 509 |
| 2007-10-02 | 500 | 504 | 500 | 501 | 5,000 | 501 |
| 2007-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-28 | 506 | 517 | 500 | 510 | 17,000 | 510 |
| 2007-09-27 | 490 | 505 | 490 | 503 | 13,000 | 503 |
| 2007-09-26 | 481 | 490 | 480 | 490 | 10,000 | 490 |
| 2007-09-25 | 482 | 484 | 481 | 482 | 10,000 | 482 |
| 2007-09-21 | 482 | 482 | 482 | 482 | 8,000 | 482 |
| 2007-09-20 | 486 | 486 | 476 | 482 | 22,000 | 482 |
| 2007-09-19 | 471 | 480 | 470 | 480 | 26,000 | 480 |
| 2007-09-18 | 468 | 470 | 466 | 466 | 10,000 | 466 |
| 2007-09-14 | 470 | 470 | 465 | 466 | 17,000 | 466 |
| 2007-09-13 | 472 | 476 | 470 | 470 | 9,000 | 470 |
| 2007-09-12 | 477 | 477 | 477 | 477 | 5,000 | 477 |
| 2007-09-11 | 475 | 477 | 475 | 477 | 6,000 | 477 |
| 2007-09-10 | 480 | 482 | 477 | 477 | 5,000 | 477 |
| 2007-09-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-09-06 | 490 | 491 | 481 | 491 | 7,000 | 491 |
| 2007-09-05 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2007-09-04 | 495 | 495 | 488 | 488 | 2,000 | 488 |
| 2007-09-03 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2007-08-31 | 480 | 492 | 480 | 492 | 12,000 | 492 |
| 2007-08-30 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 2007-08-29 | 490 | 490 | 481 | 489 | 6,000 | 489 |
| 2007-08-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-08-27 | 495 | 505 | 495 | 500 | 8,000 | 500 |
| 2007-08-24 | 496 | 500 | 490 | 490 | 19,000 | 490 |
| 2007-08-23 | 486 | 494 | 485 | 494 | 19,000 | 494 |
| 2007-08-22 | 480 | 484 | 480 | 484 | 8,000 | 484 |
| 2007-08-21 | 480 | 482 | 480 | 480 | 5,000 | 480 |
| 2007-08-20 | 481 | 491 | 480 | 480 | 19,000 | 480 |
| 2007-08-17 | 515 | 515 | 475 | 475 | 40,000 | 475 |
| 2007-08-16 | 520 | 520 | 497 | 515 | 12,000 | 515 |
| 2007-08-14 | 525 | 530 | 520 | 530 | 3,000 | 530 |
| 2007-08-13 | 540 | 540 | 526 | 526 | 6,000 | 526 |
| 2007-08-10 | 538 | 538 | 506 | 527 | 18,000 | 527 |
| 2007-08-09 | 534 | 540 | 534 | 540 | 5,000 | 540 |
| 2007-08-08 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2007-08-07 | 545 | 545 | 532 | 532 | 3,000 | 532 |
| 2007-08-06 | 550 | 550 | 540 | 540 | 4,000 | 540 |
| 2007-08-01 | 559 | 559 | 550 | 550 | 6,000 | 550 |
| 2007-07-31 | 557 | 557 | 556 | 556 | 2,000 | 556 |
| 2007-07-30 | 542 | 549 | 542 | 549 | 2,000 | 549 |
| 2007-07-27 | 537 | 550 | 537 | 550 | 8,000 | 550 |
| 2007-07-26 | 564 | 564 | 562 | 562 | 6,000 | 562 |
| 2007-07-25 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2007-07-24 | 580 | 580 | 555 | 565 | 8,000 | 565 |
| 2007-07-23 | 576 | 576 | 570 | 570 | 6,000 | 570 |
| 2007-07-20 | 580 | 580 | 580 | 580 | 15,000 | 580 |
| 2007-07-19 | 585 | 587 | 573 | 580 | 17,000 | 580 |
| 2007-07-18 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 2007-07-17 | 581 | 588 | 581 | 588 | 7,000 | 588 |
| 2007-07-13 | 570 | 579 | 570 | 579 | 4,000 | 579 |
| 2007-07-12 | 581 | 581 | 573 | 573 | 8,000 | 573 |
| 2007-07-11 | 573 | 581 | 573 | 581 | 2,000 | 581 |
| 2007-07-10 | 579 | 590 | 573 | 590 | 6,000 | 590 |
| 2007-07-09 | 579 | 580 | 578 | 579 | 8,000 | 579 |
| 2007-07-06 | 575 | 575 | 571 | 571 | 5,000 | 571 |
| 2007-07-05 | 582 | 582 | 580 | 580 | 18,000 | 580 |
| 2007-07-04 | 568 | 579 | 568 | 578 | 20,000 | 578 |
| 2007-07-03 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2007-07-02 | 554 | 565 | 554 | 565 | 28,000 | 565 |
| 2007-06-29 | 551 | 554 | 551 | 554 | 12,000 | 554 |
| 2007-06-28 | 549 | 554 | 549 | 554 | 5,000 | 554 |
| 2007-06-27 | 551 | 551 | 546 | 547 | 4,000 | 547 |
| 2007-06-26 | 559 | 559 | 554 | 554 | 4,000 | 554 |
| 2007-06-25 | 555 | 555 | 551 | 551 | 6,000 | 551 |
| 2007-06-22 | 575 | 575 | 560 | 560 | 9,000 | 560 |
| 2007-06-21 | 548 | 556 | 548 | 555 | 7,000 | 555 |
| 2007-06-20 | 545 | 560 | 545 | 558 | 28,000 | 558 |
| 2007-06-19 | 548 | 548 | 545 | 546 | 6,000 | 546 |
| 2007-06-18 | 548 | 549 | 546 | 546 | 3,000 | 546 |
| 2007-06-15 | 543 | 544 | 543 | 544 | 6,000 | 544 |
| 2007-06-14 | 537 | 540 | 537 | 540 | 9,000 | 540 |
| 2007-06-13 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-06-12 | 538 | 538 | 535 | 535 | 12,000 | 535 |
| 2007-06-11 | 550 | 550 | 537 | 537 | 54,000 | 537 |
| 2007-06-08 | 556 | 556 | 547 | 548 | 12,000 | 548 |
| 2007-06-07 | 549 | 560 | 549 | 556 | 8,000 | 556 |
| 2007-06-06 | 561 | 562 | 556 | 556 | 5,000 | 556 |
| 2007-06-05 | 560 | 560 | 556 | 560 | 4,000 | 560 |
| 2007-06-04 | 548 | 560 | 548 | 560 | 16,000 | 560 |
| 2007-06-01 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2007-05-31 | 545 | 554 | 543 | 554 | 5,000 | 554 |
| 2007-05-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-05-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-05-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-05-25 | 551 | 560 | 551 | 560 | 2,000 | 560 |
| 2007-05-24 | 556 | 556 | 551 | 551 | 10,000 | 551 |
| 2007-05-23 | 545 | 576 | 545 | 576 | 9,000 | 576 |
| 2007-05-22 | 561 | 561 | 550 | 550 | 34,000 | 550 |
| 2007-05-21 | 530 | 560 | 520 | 560 | 93,000 | 560 |
| 2007-05-18 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 2007-05-17 | 590 | 590 | 569 | 579 | 10,000 | 579 |
| 2007-05-16 | 594 | 594 | 589 | 589 | 4,000 | 589 |
| 2007-05-15 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2007-05-14 | 624 | 626 | 624 | 626 | 6,000 | 626 |
| 2007-05-11 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2007-05-10 | 623 | 625 | 623 | 625 | 7,000 | 625 |
| 2007-05-09 | 622 | 622 | 618 | 620 | 19,000 | 620 |
| 2007-05-08 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2007-05-07 | 618 | 620 | 618 | 620 | 6,000 | 620 |
| 2007-05-01 | 602 | 617 | 602 | 617 | 5,000 | 617 |
| 2007-04-27 | 594 | 602 | 594 | 602 | 13,000 | 602 |
| 2007-04-25 | 584 | 590 | 584 | 590 | 3,000 | 590 |
| 2007-04-24 | 584 | 588 | 584 | 584 | 12,000 | 584 |
| 2007-04-23 | 590 | 590 | 584 | 584 | 15,000 | 584 |
| 2007-04-20 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2007-04-19 | 586 | 590 | 586 | 590 | 6,000 | 590 |
| 2007-04-18 | 590 | 590 | 588 | 588 | 4,000 | 588 |
| 2007-04-17 | 588 | 590 | 588 | 588 | 10,000 | 588 |
| 2007-04-16 | 588 | 595 | 584 | 588 | 10,000 | 588 |
| 2007-04-13 | 594 | 594 | 588 | 588 | 5,000 | 588 |
| 2007-04-12 | 586 | 594 | 586 | 594 | 17,000 | 594 |
| 2007-04-11 | 590 | 598 | 590 | 598 | 6,000 | 598 |
| 2007-04-10 | 596 | 596 | 591 | 591 | 4,000 | 591 |
| 2007-04-09 | 592 | 599 | 592 | 599 | 6,000 | 599 |
| 2007-04-06 | 594 | 599 | 594 | 598 | 16,000 | 598 |
| 2007-04-05 | 591 | 591 | 586 | 586 | 6,000 | 586 |
| 2007-04-04 | 590 | 590 | 588 | 590 | 5,000 | 590 |
| 2007-04-03 | 574 | 588 | 561 | 588 | 32,000 | 588 |
| 2007-04-02 | 586 | 588 | 580 | 588 | 16,000 | 588 |
| 2007-03-30 | 594 | 594 | 586 | 594 | 7,000 | 594 |
| 2007-03-29 | 585 | 591 | 581 | 591 | 9,000 | 591 |
| 2007-03-28 | 599 | 599 | 594 | 594 | 6,000 | 594 |
| 2007-03-27 | 606 | 609 | 598 | 598 | 13,000 | 598 |
| 2007-03-26 | 607 | 613 | 607 | 613 | 11,000 | 613 |
| 2007-03-23 | 614 | 619 | 607 | 607 | 19,000 | 607 |
| 2007-03-22 | 607 | 610 | 607 | 610 | 8,000 | 610 |
| 2007-03-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-03-19 | 603 | 603 | 597 | 599 | 5,000 | 599 |
| 2007-03-16 | 610 | 610 | 600 | 603 | 10,000 | 603 |
| 2007-03-15 | 611 | 614 | 605 | 614 | 6,000 | 614 |
| 2007-03-14 | 610 | 610 | 593 | 605 | 31,000 | 605 |
| 2007-03-13 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2007-03-12 | 625 | 639 | 625 | 639 | 10,000 | 639 |
| 2007-03-09 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2007-03-08 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 2007-03-07 | 622 | 622 | 610 | 615 | 13,000 | 615 |
| 2007-03-06 | 590 | 615 | 585 | 615 | 50,000 | 615 |
| 2007-03-05 | 614 | 614 | 595 | 595 | 45,000 | 595 |
| 2007-03-02 | 616 | 628 | 610 | 618 | 21,000 | 618 |
| 2007-03-01 | 635 | 635 | 613 | 630 | 22,000 | 630 |
| 2007-02-28 | 600 | 635 | 595 | 635 | 53,000 | 635 |
| 2007-02-27 | 670 | 670 | 655 | 655 | 23,000 | 655 |
| 2007-02-26 | 645 | 670 | 645 | 670 | 79,000 | 670 |
| 2007-02-23 | 640 | 645 | 640 | 645 | 30,000 | 645 |
| 2007-02-22 | 643 | 643 | 638 | 639 | 45,000 | 639 |
| 2007-02-21 | 645 | 646 | 638 | 645 | 46,000 | 645 |
| 2007-02-20 | 649 | 649 | 641 | 645 | 27,000 | 645 |
| 2007-02-19 | 625 | 660 | 625 | 640 | 69,000 | 640 |
| 2007-02-16 | 633 | 633 | 625 | 625 | 34,000 | 625 |
| 2007-02-15 | 642 | 642 | 631 | 635 | 30,000 | 635 |
| 2007-02-14 | 653 | 656 | 642 | 642 | 40,000 | 642 |
| 2007-02-13 | 652 | 660 | 631 | 658 | 46,000 | 658 |
| 2007-02-09 | 664 | 667 | 660 | 661 | 20,000 | 661 |
| 2007-02-08 | 667 | 668 | 661 | 663 | 17,000 | 663 |
| 2007-02-07 | 670 | 675 | 666 | 671 | 41,000 | 671 |
| 2007-02-06 | 665 | 680 | 663 | 671 | 38,000 | 671 |
| 2007-02-05 | 658 | 664 | 653 | 664 | 63,000 | 664 |
| 2007-02-02 | 640 | 650 | 640 | 650 | 31,000 | 650 |
| 2007-02-01 | 630 | 645 | 630 | 645 | 32,000 | 645 |
| 2007-01-31 | 629 | 633 | 629 | 630 | 29,000 | 630 |
| 2007-01-30 | 630 | 630 | 622 | 630 | 12,000 | 630 |
| 2007-01-29 | 619 | 630 | 612 | 630 | 47,000 | 630 |
| 2007-01-26 | 629 | 629 | 613 | 613 | 14,000 | 613 |
| 2007-01-25 | 635 | 635 | 633 | 633 | 8,000 | 633 |
| 2007-01-24 | 631 | 634 | 626 | 633 | 16,000 | 633 |
| 2007-01-23 | 635 | 635 | 624 | 633 | 36,000 | 633 |
| 2007-01-22 | 626 | 633 | 624 | 630 | 108,000 | 630 |
| 2007-01-19 | 621 | 630 | 621 | 623 | 16,000 | 623 |
| 2007-01-18 | 620 | 624 | 618 | 621 | 18,000 | 621 |
| 2007-01-17 | 618 | 623 | 618 | 620 | 10,000 | 620 |
| 2007-01-16 | 619 | 633 | 619 | 619 | 37,000 | 619 |
| 2007-01-15 | 610 | 614 | 610 | 614 | 6,000 | 614 |
| 2007-01-12 | 603 | 609 | 602 | 609 | 5,000 | 609 |
| 2007-01-11 | 598 | 603 | 597 | 603 | 6,000 | 603 |
| 2007-01-10 | 602 | 607 | 600 | 607 | 17,000 | 607 |
| 2007-01-09 | 610 | 611 | 593 | 593 | 12,000 | 593 |
| 2007-01-05 | 610 | 610 | 608 | 608 | 4,000 | 608 |
| 2007-01-04 | 624 | 629 | 623 | 623 | 6,000 | 623 |
分割・併合履歴 ： なし
