6294 オカダアイヨン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2009-12-29 | 122 | 122 | 121 | 121 | 3,000 | 121 |
| 2009-12-28 | 122 | 122 | 118 | 122 | 4,000 | 122 |
| 2009-12-25 | 122 | 122 | 119 | 121 | 15,000 | 121 |
| 2009-12-24 | 121 | 128 | 120 | 122 | 20,000 | 122 |
| 2009-12-22 | 121 | 121 | 120 | 121 | 6,000 | 121 |
| 2009-12-21 | 117 | 119 | 117 | 119 | 9,000 | 119 |
| 2009-12-18 | 117 | 118 | 117 | 118 | 4,000 | 118 |
| 2009-12-17 | 123 | 123 | 119 | 122 | 18,000 | 122 |
| 2009-12-16 | 132 | 132 | 123 | 123 | 31,000 | 123 |
| 2009-12-15 | 130 | 144 | 130 | 144 | 11,000 | 144 |
| 2009-12-07 | 126 | 134 | 122 | 134 | 9,000 | 134 |
| 2009-12-03 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2009-11-25 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2009-11-24 | 130 | 133 | 129 | 133 | 5,000 | 133 |
| 2009-11-19 | 130 | 130 | 129 | 130 | 5,000 | 130 |
| 2009-11-17 | 133 | 137 | 133 | 137 | 2,000 | 137 |
| 2009-11-16 | 133 | 140 | 133 | 140 | 3,000 | 140 |
| 2009-11-13 | 137 | 139 | 137 | 137 | 6,000 | 137 |
| 2009-11-12 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2009-11-11 | 137 | 137 | 137 | 137 | 4,000 | 137 |
| 2009-11-10 | 135 | 138 | 132 | 138 | 16,000 | 138 |
| 2009-11-09 | 147 | 147 | 133 | 144 | 34,000 | 144 |
| 2009-11-05 | 151 | 154 | 150 | 154 | 7,000 | 154 |
| 2009-11-04 | 152 | 154 | 152 | 154 | 2,000 | 154 |
| 2009-11-02 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2009-10-30 | 160 | 160 | 159 | 159 | 20,000 | 159 |
| 2009-10-29 | 156 | 160 | 156 | 160 | 2,000 | 160 |
| 2009-10-28 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-10-26 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2009-10-23 | 160 | 160 | 155 | 155 | 3,000 | 155 |
| 2009-10-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-10-16 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-10-13 | 157 | 160 | 157 | 158 | 11,000 | 158 |
| 2009-10-09 | 166 | 166 | 166 | 166 | 13,000 | 166 |
| 2009-10-08 | 152 | 161 | 152 | 161 | 17,000 | 161 |
| 2009-10-07 | 154 | 161 | 154 | 161 | 27,000 | 161 |
| 2009-10-06 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2009-10-05 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 2009-09-29 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2009-09-25 | 166 | 166 | 163 | 163 | 4,000 | 163 |
| 2009-09-24 | 161 | 163 | 160 | 163 | 10,000 | 163 |
| 2009-09-18 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2009-09-17 | 166 | 166 | 163 | 163 | 7,000 | 163 |
| 2009-09-14 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2009-09-09 | 166 | 166 | 165 | 165 | 4,000 | 165 |
| 2009-09-07 | 167 | 169 | 164 | 169 | 9,000 | 169 |
| 2009-09-02 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-08-28 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 2009-08-27 | 168 | 169 | 167 | 169 | 6,000 | 169 |
| 2009-08-26 | 167 | 167 | 167 | 167 | 4,000 | 167 |
| 2009-08-25 | 169 | 169 | 167 | 167 | 8,000 | 167 |
| 2009-08-24 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2009-08-21 | 166 | 168 | 165 | 168 | 5,000 | 168 |
| 2009-08-20 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2009-08-19 | 171 | 171 | 168 | 168 | 7,000 | 168 |
| 2009-08-18 | 166 | 170 | 166 | 170 | 2,000 | 170 |
| 2009-08-17 | 171 | 171 | 169 | 169 | 5,000 | 169 |
| 2009-08-14 | 171 | 173 | 170 | 173 | 9,000 | 173 |
| 2009-08-13 | 171 | 175 | 171 | 174 | 30,000 | 174 |
| 2009-08-12 | 166 | 171 | 166 | 171 | 32,000 | 171 |
| 2009-08-11 | 171 | 171 | 162 | 166 | 141,000 | 166 |
| 2009-08-10 | 173 | 174 | 168 | 170 | 52,000 | 170 |
| 2009-08-07 | 176 | 177 | 172 | 174 | 24,000 | 174 |
| 2009-08-06 | 175 | 182 | 173 | 182 | 122,000 | 182 |
| 2009-08-05 | 174 | 175 | 174 | 175 | 6,000 | 175 |
| 2009-08-04 | 179 | 179 | 175 | 176 | 27,000 | 176 |
| 2009-08-03 | 180 | 180 | 175 | 178 | 25,000 | 178 |
| 2009-07-31 | 188 | 188 | 181 | 181 | 38,000 | 181 |
| 2009-07-29 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 2009-07-28 | 192 | 194 | 186 | 189 | 14,000 | 189 |
| 2009-07-27 | 191 | 193 | 190 | 190 | 14,000 | 190 |
| 2009-07-24 | 194 | 194 | 188 | 191 | 16,000 | 191 |
| 2009-07-23 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2009-07-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-07-17 | 191 | 193 | 191 | 193 | 4,000 | 193 |
| 2009-07-16 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-07-15 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2009-07-14 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-07-13 | 194 | 194 | 185 | 194 | 15,000 | 194 |
| 2009-07-10 | 200 | 200 | 195 | 195 | 6,000 | 195 |
| 2009-07-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-07-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-07-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-07-02 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2009-07-01 | 199 | 203 | 199 | 202 | 13,000 | 202 |
| 2009-06-30 | 196 | 199 | 196 | 199 | 3,000 | 199 |
| 2009-06-29 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2009-06-26 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-06-25 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2009-06-23 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-06-22 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-06-17 | 192 | 197 | 192 | 197 | 6,000 | 197 |
| 2009-06-16 | 204 | 204 | 194 | 197 | 19,000 | 197 |
| 2009-06-15 | 204 | 204 | 200 | 202 | 6,000 | 202 |
| 2009-06-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-06-10 | 209 | 214 | 209 | 214 | 6,000 | 214 |
| 2009-06-08 | 194 | 201 | 194 | 199 | 4,000 | 199 |
| 2009-06-05 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2009-06-04 | 196 | 197 | 196 | 197 | 3,000 | 197 |
| 2009-06-02 | 205 | 205 | 201 | 201 | 4,000 | 201 |
| 2009-06-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-05-29 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2009-05-25 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2009-05-22 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2009-05-20 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-05-19 | 207 | 207 | 199 | 199 | 2,000 | 199 |
| 2009-05-14 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-05-13 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2009-05-12 | 210 | 220 | 210 | 220 | 6,000 | 220 |
| 2009-05-11 | 209 | 219 | 209 | 219 | 16,000 | 219 |
| 2009-04-30 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-04-24 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-04-23 | 201 | 209 | 201 | 209 | 5,000 | 209 |
| 2009-04-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-04-21 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-04-17 | 208 | 209 | 198 | 209 | 4,000 | 209 |
| 2009-04-16 | 190 | 208 | 190 | 208 | 6,000 | 208 |
| 2009-04-13 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2009-04-07 | 180 | 190 | 180 | 190 | 4,000 | 190 |
| 2009-04-02 | 184 | 190 | 184 | 190 | 12,000 | 190 |
| 2009-04-01 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-03-25 | 200 | 200 | 192 | 192 | 3,000 | 192 |
| 2009-03-24 | 200 | 200 | 195 | 200 | 3,000 | 200 |
| 2009-03-23 | 190 | 197 | 190 | 197 | 2,000 | 197 |
| 2009-03-19 | 191 | 198 | 191 | 198 | 2,000 | 198 |
| 2009-03-06 | 201 | 201 | 195 | 200 | 8,000 | 200 |
| 2009-03-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-03-02 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2009-02-25 | 222 | 222 | 216 | 220 | 4,000 | 220 |
| 2009-02-24 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-02-19 | 219 | 228 | 219 | 228 | 2,000 | 228 |
| 2009-02-17 | 220 | 228 | 215 | 228 | 7,000 | 228 |
| 2009-02-16 | 210 | 228 | 207 | 228 | 18,000 | 228 |
| 2009-02-05 | 230 | 245 | 230 | 245 | 2,000 | 245 |
| 2009-02-04 | 230 | 245 | 230 | 245 | 7,000 | 245 |
| 2009-02-02 | 228 | 232 | 228 | 232 | 5,000 | 232 |
| 2009-01-30 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-01-23 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-01-22 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-01-19 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-01-15 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-01-14 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2009-01-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-01-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-01-06 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-01-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
分割・併合履歴 ： なし
