6294 オカダアイヨン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	152	152	152	152	1,000	152
2010-12-28	152	152	152	152	1,000	152
2010-12-27	145	153	145	153	7,000	153
2010-12-24	145	147	144	147	8,000	147
2010-12-22	146	146	145	145	6,000	145
2010-12-21	142	144	142	144	13,000	144
2010-12-20	142	142	141	141	3,000	141
2010-12-17	142	142	141	141	5,000	141
2010-12-16	142	143	142	142	10,000	142
2010-12-15	140	141	140	141	8,000	141
2010-12-14	141	141	141	141	3,000	141
2010-12-13	138	141	138	141	4,000	141
2010-12-10	138	138	138	138	2,000	138
2010-12-08	138	138	138	138	42,000	138
2010-12-07	140	140	137	137	3,000	137
2010-12-06	135	140	135	140	2,000	140
2010-12-03	139	139	139	139	3,000	139
2010-11-29	138	138	138	138	1,000	138
2010-11-26	138	138	138	138	1,000	138
2010-11-25	139	139	138	138	2,000	138
2010-11-24	139	139	139	139	7,000	139
2010-11-22	137	139	137	139	6,000	139
2010-11-17	138	139	138	139	2,000	139
2010-11-16	139	139	139	139	7,000	139
2010-11-15	133	141	133	137	10,000	137
2010-11-12	137	137	131	131	4,000	131
2010-11-11	142	142	142	142	1,000	142
2010-11-05	137	142	135	142	20,000	142
2010-11-02	145	145	142	142	6,000	142
2010-11-01	145	147	145	147	12,000	147
2010-10-26	145	149	145	149	5,000	149
2010-10-25	148	149	143	149	8,000	149
2010-10-22	148	148	145	148	10,000	148
2010-10-20	144	148	144	148	2,000	148
2010-10-19	146	146	146	146	1,000	146
2010-10-18	146	148	144	148	13,000	148
2010-10-15	143	150	143	150	13,000	150
2010-10-14	145	150	145	150	8,000	150
2010-10-13	147	150	147	150	5,000	150
2010-10-12	145	150	145	150	13,000	150
2010-10-08	143	150	143	150	40,000	150
2010-10-07	147	149	144	149	12,000	149
2010-10-06	152	152	143	151	16,000	151
2010-10-05	147	154	147	154	8,000	154
2010-10-04	155	155	155	155	3,000	155
2010-10-01	153	155	153	155	26,000	155
2010-09-30	148	155	148	155	6,000	155
2010-09-29	143	155	143	155	11,000	155
2010-09-24	150	150	150	150	2,000	150
2010-09-22	151	151	151	151	1,000	151
2010-09-16	143	151	143	151	3,000	151
2010-09-15	143	143	143	143	1,000	143
2010-09-14	148	148	148	148	6,000	148
2010-09-06	149	149	149	149	6,000	149
2010-08-25	149	149	149	149	1,000	149
2010-08-24	145	149	139	149	14,000	149
2010-08-20	144	153	144	153	8,000	153
2010-08-19	145	154	145	154	7,000	154
2010-08-03	149	155	149	155	5,000	155
2010-08-02	154	154	154	154	2,000	154
2010-07-23	154	154	154	154	3,000	154
2010-07-22	156	156	150	155	8,000	155
2010-07-14	154	158	154	158	34,000	158
2010-07-13	154	154	154	154	3,000	154
2010-07-09	154	154	154	154	31,000	154
2010-07-08	154	154	154	154	1,000	154
2010-07-07	150	155	150	155	2,000	155
2010-07-05	154	154	154	154	2,000	154
2010-06-28	156	156	156	156	1,000	156
2010-06-25	157	157	157	157	2,000	157
2010-06-24	150	157	150	157	29,000	157
2010-06-23	146	155	146	155	3,000	155
2010-06-22	155	155	155	155	1,000	155
2010-06-21	153	153	153	153	30,000	153
2010-06-16	152	152	152	152	1,000	152
2010-06-15	150	150	146	150	72,000	150
2010-06-11	150	150	150	150	3,000	150
2010-06-09	150	150	150	150	5,000	150
2010-06-07	153	153	153	153	1,000	153
2010-06-04	147	149	147	149	5,000	149
2010-06-03	144	144	139	144	5,000	144
2010-05-28	144	144	144	144	1,000	144
2010-05-27	137	142	137	142	6,000	142
2010-05-25	147	147	147	147	1,000	147
2010-05-24	137	148	137	148	16,000	148
2010-05-19	128	137	127	137	23,000	137
2010-05-18	138	138	130	134	10,000	134
2010-05-17	133	133	133	133	10,000	133
2010-05-14	138	140	135	140	13,000	140
2010-05-12	136	141	136	141	3,000	141
2010-05-11	138	140	138	140	14,000	140
2010-05-10	138	145	138	139	9,000	139
2010-05-07	130	149	130	140	40,000	140
2010-05-06	135	140	135	140	27,000	140
2010-04-30	139	139	138	138	6,000	138
2010-04-28	136	137	133	137	14,000	137
2010-04-27	140	140	138	138	4,000	138
2010-04-26	141	146	140	140	24,000	140
2010-04-23	141	141	138	140	8,000	140
2010-04-22	142	142	135	140	8,000	140
2010-04-21	138	140	136	140	10,000	140
2010-04-20	138	138	136	136	5,000	136
2010-04-19	141	142	138	138	9,000	138
2010-04-16	149	149	139	142	22,000	142
2010-04-15	144	149	144	149	18,000	149
2010-04-14	139	141	139	141	10,000	141
2010-04-13	138	144	138	139	18,000	139
2010-04-12	130	140	130	137	71,000	137
2010-04-09	127	129	127	129	11,000	129
2010-04-08	126	126	126	126	4,000	126
2010-04-07	126	127	125	127	13,000	127
2010-04-06	127	137	126	129	34,000	129
2010-04-05	127	127	125	127	4,000	127
2010-04-02	125	127	124	126	27,000	126
2010-04-01	124	125	124	125	6,000	125
2010-03-31	124	124	124	124	1,000	124
2010-03-30	124	124	123	123	6,000	123
2010-03-26	125	125	125	125	18,000	125
2010-03-25	120	125	120	125	12,000	125
2010-03-24	118	120	118	119	27,000	119
2010-03-23	115	117	115	117	9,000	117
2010-03-19	116	116	116	116	2,000	116
2010-03-18	118	118	115	116	10,000	116
2010-03-17	113	120	113	119	57,000	119
2010-03-16	113	113	113	113	6,000	113
2010-03-15	111	111	111	111	6,000	111
2010-03-12	111	111	111	111	1,000	111
2010-03-11	113	113	113	113	1,000	113
2010-03-10	113	113	112	112	2,000	112
2010-03-09	110	111	110	111	25,000	111
2010-03-08	113	113	110	110	9,000	110
2010-03-04	110	110	110	110	3,000	110
2010-03-03	113	113	113	113	1,000	113
2010-03-02	115	118	113	118	11,000	118
2010-03-01	113	119	113	119	7,000	119
2010-02-25	113	113	113	113	3,000	113
2010-02-24	110	113	110	113	5,000	113
2010-02-23	112	113	112	113	10,000	113
2010-02-22	110	111	110	111	4,000	111
2010-02-19	110	110	110	110	1,000	110
2010-02-18	109	110	109	110	2,000	110
2010-02-17	113	113	110	110	5,000	110
2010-02-16	109	113	109	113	3,000	113
2010-02-12	111	114	111	114	5,000	114
2010-02-09	113	115	112	115	6,000	115
2010-02-08	116	116	113	113	12,000	113
2010-02-05	111	121	111	121	33,000	121
2010-02-04	118	120	116	120	11,000	120
2010-02-03	121	123	120	120	20,000	120
2010-02-02	121	123	121	123	4,000	123
2010-02-01	121	121	121	121	3,000	121
2010-01-28	125	125	125	125	1,000	125
2010-01-27	122	122	122	122	2,000	122
2010-01-26	123	127	123	127	2,000	127
2010-01-25	123	123	122	122	5,000	122
2010-01-22	125	125	123	123	9,000	123
2010-01-21	128	130	126	127	18,000	127
2010-01-20	128	131	127	131	9,000	131
2010-01-19	126	129	126	129	5,000	129
2010-01-18	128	128	126	126	10,000	126
2010-01-15	125	134	125	134	22,000	134
2010-01-14	122	130	122	130	16,000	130
2010-01-13	121	127	121	127	12,000	127
2010-01-12	120	122	120	121	3,000	121
2010-01-08	120	120	120	120	2,000	120
2010-01-07	120	120	120	120	2,000	120
2010-01-05	121	123	121	123	6,000	123
2010-01-04	122	122	122	122	1,000	122

分割・併合履歴：なし