6294 オカダアイヨン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-12-25 | 250 | 250 | 235 | 245 | 3,000 | 245 |
| 2008-12-24 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2008-12-15 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2008-12-11 | 254 | 254 | 241 | 241 | 3,000 | 241 |
| 2008-12-10 | 230 | 254 | 230 | 254 | 3,000 | 254 |
| 2008-12-05 | 222 | 230 | 215 | 230 | 6,000 | 230 |
| 2008-12-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-28 | 235 | 250 | 230 | 250 | 6,000 | 250 |
| 2008-11-25 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2008-11-21 | 232 | 239 | 232 | 239 | 3,000 | 239 |
| 2008-11-20 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 2008-11-18 | 230 | 250 | 230 | 250 | 3,000 | 250 |
| 2008-11-17 | 219 | 220 | 215 | 220 | 4,000 | 220 |
| 2008-11-14 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2008-11-13 | 230 | 235 | 230 | 235 | 7,000 | 235 |
| 2008-11-12 | 227 | 249 | 227 | 249 | 10,000 | 249 |
| 2008-11-11 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2008-11-10 | 235 | 245 | 235 | 240 | 6,000 | 240 |
| 2008-11-05 | 230 | 265 | 226 | 265 | 7,000 | 265 |
| 2008-11-04 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 2008-10-31 | 235 | 235 | 221 | 231 | 4,000 | 231 |
| 2008-10-30 | 234 | 244 | 232 | 232 | 6,000 | 232 |
| 2008-10-27 | 225 | 259 | 225 | 259 | 4,000 | 259 |
| 2008-10-24 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-10-23 | 260 | 265 | 245 | 265 | 15,000 | 265 |
| 2008-10-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-10-16 | 215 | 250 | 215 | 250 | 16,000 | 250 |
| 2008-10-14 | 228 | 255 | 203 | 255 | 10,000 | 255 |
| 2008-10-10 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2008-10-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-10-08 | 204 | 215 | 185 | 195 | 83,000 | 195 |
| 2008-10-07 | 219 | 230 | 219 | 230 | 16,000 | 230 |
| 2008-10-06 | 220 | 235 | 220 | 235 | 5,000 | 235 |
| 2008-09-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-09-26 | 226 | 245 | 226 | 245 | 5,000 | 245 |
| 2008-09-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-09-24 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-09-22 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-09-19 | 240 | 240 | 220 | 234 | 12,000 | 234 |
| 2008-09-18 | 239 | 239 | 234 | 234 | 4,000 | 234 |
| 2008-09-17 | 260 | 260 | 223 | 248 | 34,000 | 248 |
| 2008-09-16 | 237 | 265 | 237 | 265 | 12,000 | 265 |
| 2008-09-12 | 265 | 275 | 265 | 275 | 3,000 | 275 |
| 2008-09-11 | 258 | 275 | 258 | 275 | 3,000 | 275 |
| 2008-09-09 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-09-08 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 2008-09-05 | 250 | 270 | 250 | 270 | 14,000 | 270 |
| 2008-09-04 | 267 | 267 | 267 | 267 | 6,000 | 267 |
| 2008-09-03 | 267 | 270 | 250 | 270 | 9,000 | 270 |
| 2008-08-29 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2008-08-25 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-08-22 | 275 | 275 | 255 | 270 | 6,000 | 270 |
| 2008-08-21 | 265 | 268 | 265 | 268 | 5,000 | 268 |
| 2008-08-20 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-08-19 | 240 | 260 | 240 | 260 | 2,000 | 260 |
| 2008-08-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-08-14 | 251 | 261 | 251 | 255 | 17,000 | 255 |
| 2008-08-13 | 260 | 260 | 248 | 248 | 13,000 | 248 |
| 2008-08-12 | 307 | 307 | 275 | 285 | 10,000 | 285 |
| 2008-07-25 | 319 | 319 | 294 | 314 | 6,000 | 314 |
| 2008-07-24 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-07-23 | 314 | 325 | 314 | 325 | 7,000 | 325 |
| 2008-07-22 | 309 | 314 | 309 | 314 | 6,000 | 314 |
| 2008-07-16 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2008-07-15 | 282 | 285 | 276 | 285 | 8,000 | 285 |
| 2008-07-14 | 276 | 287 | 276 | 287 | 6,000 | 287 |
| 2008-07-11 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-07-10 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-07-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-08 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2008-07-04 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2008-07-03 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2008-07-02 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 2008-06-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-06-26 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2008-06-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-06-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-06-23 | 303 | 303 | 302 | 302 | 5,000 | 302 |
| 2008-06-20 | 306 | 306 | 305 | 305 | 9,000 | 305 |
| 2008-06-19 | 303 | 305 | 303 | 305 | 8,000 | 305 |
| 2008-06-18 | 304 | 304 | 303 | 303 | 5,000 | 303 |
| 2008-06-17 | 307 | 308 | 307 | 308 | 5,000 | 308 |
| 2008-06-13 | 305 | 306 | 305 | 306 | 5,000 | 306 |
| 2008-06-12 | 307 | 307 | 304 | 304 | 2,000 | 304 |
| 2008-06-10 | 311 | 311 | 303 | 303 | 7,000 | 303 |
| 2008-06-09 | 310 | 312 | 310 | 312 | 3,000 | 312 |
| 2008-06-06 | 323 | 325 | 322 | 322 | 7,000 | 322 |
| 2008-06-05 | 322 | 322 | 316 | 316 | 11,000 | 316 |
| 2008-06-02 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2008-05-30 | 320 | 330 | 316 | 323 | 11,000 | 323 |
| 2008-05-29 | 323 | 323 | 320 | 320 | 4,000 | 320 |
| 2008-05-26 | 336 | 336 | 327 | 327 | 4,000 | 327 |
| 2008-05-23 | 315 | 330 | 315 | 330 | 11,000 | 330 |
| 2008-05-22 | 319 | 319 | 315 | 315 | 7,000 | 315 |
| 2008-05-21 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 2008-05-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-05-19 | 320 | 325 | 320 | 325 | 16,000 | 325 |
| 2008-05-16 | 347 | 347 | 331 | 331 | 8,000 | 331 |
| 2008-05-15 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2008-05-14 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2008-05-13 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-05-12 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2008-05-09 | 335 | 339 | 331 | 331 | 4,000 | 331 |
| 2008-05-08 | 342 | 342 | 337 | 340 | 6,000 | 340 |
| 2008-05-07 | 316 | 345 | 309 | 345 | 7,000 | 345 |
| 2008-05-02 | 319 | 325 | 319 | 325 | 7,000 | 325 |
| 2008-05-01 | 313 | 319 | 311 | 319 | 3,000 | 319 |
| 2008-04-30 | 310 | 328 | 310 | 323 | 19,000 | 323 |
| 2008-04-28 | 300 | 310 | 300 | 310 | 9,000 | 310 |
| 2008-04-25 | 285 | 304 | 282 | 304 | 9,000 | 304 |
| 2008-04-24 | 281 | 290 | 280 | 290 | 15,000 | 290 |
| 2008-04-23 | 275 | 289 | 275 | 289 | 4,000 | 289 |
| 2008-04-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-04-21 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2008-04-18 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-04-17 | 270 | 289 | 270 | 289 | 9,000 | 289 |
| 2008-04-16 | 266 | 268 | 260 | 265 | 8,000 | 265 |
| 2008-04-15 | 275 | 275 | 271 | 271 | 3,000 | 271 |
| 2008-04-09 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2008-04-07 | 282 | 282 | 280 | 280 | 6,000 | 280 |
| 2008-04-04 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2008-04-03 | 283 | 290 | 283 | 290 | 3,000 | 290 |
| 2008-04-02 | 285 | 285 | 281 | 281 | 8,000 | 281 |
| 2008-04-01 | 278 | 280 | 278 | 280 | 2,000 | 280 |
| 2008-03-31 | 288 | 288 | 280 | 280 | 6,000 | 280 |
| 2008-03-27 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2008-03-25 | 298 | 298 | 297 | 297 | 4,000 | 297 |
| 2008-03-24 | 299 | 299 | 290 | 290 | 5,000 | 290 |
| 2008-03-21 | 285 | 295 | 281 | 295 | 18,000 | 295 |
| 2008-03-19 | 292 | 292 | 281 | 291 | 7,000 | 291 |
| 2008-03-18 | 270 | 284 | 270 | 284 | 7,000 | 284 |
| 2008-03-17 | 266 | 284 | 266 | 284 | 3,000 | 284 |
| 2008-03-14 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2008-03-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-03-12 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2008-03-10 | 305 | 305 | 290 | 305 | 9,000 | 305 |
| 2008-03-07 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2008-03-06 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2008-03-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-03-04 | 312 | 312 | 305 | 305 | 3,000 | 305 |
| 2008-03-03 | 309 | 310 | 300 | 310 | 12,000 | 310 |
| 2008-02-29 | 316 | 316 | 314 | 314 | 2,000 | 314 |
| 2008-02-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-02-27 | 316 | 325 | 315 | 325 | 23,000 | 325 |
| 2008-02-26 | 319 | 319 | 317 | 317 | 4,000 | 317 |
| 2008-02-25 | 312 | 316 | 312 | 316 | 9,000 | 316 |
| 2008-02-22 | 317 | 317 | 312 | 312 | 2,000 | 312 |
| 2008-02-21 | 312 | 317 | 311 | 317 | 8,000 | 317 |
| 2008-02-20 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-02-19 | 313 | 319 | 313 | 319 | 3,000 | 319 |
| 2008-02-18 | 311 | 314 | 311 | 314 | 10,000 | 314 |
| 2008-02-15 | 307 | 310 | 305 | 310 | 5,000 | 310 |
| 2008-02-14 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 2008-02-13 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2008-02-12 | 315 | 318 | 310 | 310 | 7,000 | 310 |
| 2008-02-08 | 324 | 324 | 320 | 320 | 7,000 | 320 |
| 2008-02-04 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2008-02-01 | 338 | 339 | 338 | 339 | 3,000 | 339 |
| 2008-01-31 | 330 | 330 | 325 | 330 | 10,000 | 330 |
| 2008-01-28 | 344 | 344 | 340 | 340 | 6,000 | 340 |
| 2008-01-25 | 332 | 345 | 327 | 345 | 8,000 | 345 |
| 2008-01-24 | 324 | 339 | 320 | 322 | 11,000 | 322 |
| 2008-01-23 | 320 | 339 | 320 | 339 | 3,000 | 339 |
| 2008-01-22 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2008-01-21 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-01-18 | 300 | 355 | 300 | 355 | 4,000 | 355 |
| 2008-01-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-01-16 | 313 | 320 | 313 | 320 | 4,000 | 320 |
| 2008-01-15 | 350 | 350 | 335 | 340 | 3,000 | 340 |
| 2008-01-11 | 355 | 355 | 340 | 340 | 3,000 | 340 |
| 2008-01-10 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2008-01-09 | 345 | 355 | 342 | 355 | 3,000 | 355 |
分割・併合履歴 ： なし
