6294 オカダアイヨン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	347	351	342	351	13,000	351
2011-12-29	344	359	343	355	17,000	355
2011-12-27	361	369	352	368	21,000	368
2011-12-26	361	376	360	376	4,000	376
2011-12-22	375	375	358	375	22,000	375
2011-12-21	390	390	375	375	7,000	375
2011-12-20	365	381	364	381	23,000	381
2011-12-19	378	378	349	375	32,000	375
2011-12-16	368	382	368	378	11,000	378
2011-12-15	354	362	340	362	25,000	362
2011-12-14	340	352	338	351	30,000	351
2011-12-13	340	340	326	335	10,000	335
2011-12-12	340	340	339	340	20,000	340
2011-12-09	305	320	305	320	18,000	320
2011-12-08	303	310	303	305	7,000	305
2011-12-07	299	300	298	300	9,000	300
2011-12-06	285	294	284	294	20,000	294
2011-12-05	280	280	280	280	3,000	280
2011-12-02	281	284	280	284	3,000	284
2011-12-01	280	284	280	284	3,000	284
2011-11-30	273	276	266	275	13,000	275
2011-11-29	280	280	279	279	5,000	279
2011-11-28	277	280	277	279	6,000	279
2011-11-25	265	270	264	270	5,000	270
2011-11-24	253	264	253	264	3,000	264
2011-11-22	265	265	255	264	8,000	264
2011-11-21	267	267	265	265	4,000	265
2011-11-17	276	276	272	275	4,000	275
2011-11-16	277	277	276	276	3,000	276
2011-11-15	276	278	270	278	5,000	278
2011-11-14	276	276	276	276	1,000	276
2011-11-11	270	276	270	276	3,000	276
2011-11-10	260	268	260	268	3,000	268
2011-11-09	275	275	260	274	5,000	274
2011-11-08	275	278	260	268	6,000	268
2011-11-07	264	292	264	275	32,000	275
2011-11-04	228	260	228	260	29,000	260
2011-11-02	226	229	222	228	9,000	228
2011-11-01	226	226	226	226	1,000	226
2011-10-31	235	235	225	225	5,000	225
2011-10-27	235	235	235	235	2,000	235
2011-10-26	231	231	231	231	3,000	231
2011-10-24	234	234	231	231	2,000	231
2011-10-21	233	236	228	228	4,000	228
2011-10-20	236	240	230	240	12,000	240
2011-10-18	238	250	238	250	3,000	250
2011-10-17	237	245	237	245	4,000	245
2011-10-14	245	245	245	245	2,000	245
2011-10-12	225	238	225	238	4,000	238
2011-10-05	227	231	227	231	2,000	231
2011-10-04	227	232	223	232	10,000	232
2011-10-03	226	232	226	232	4,000	232
2011-09-30	229	234	229	234	2,000	234
2011-09-28	233	233	233	233	1,000	233
2011-09-26	227	235	227	233	6,000	233
2011-09-22	235	235	235	235	2,000	235
2011-09-21	235	235	235	235	4,000	235
2011-09-15	225	230	225	230	3,000	230
2011-09-13	225	229	225	229	2,000	229
2011-09-12	223	228	222	228	6,000	228
2011-09-08	230	230	225	230	3,000	230
2011-09-05	227	232	227	232	2,000	232
2011-09-02	225	232	225	232	2,000	232
2011-09-01	230	232	230	232	3,000	232
2011-08-30	230	230	230	230	1,000	230
2011-08-29	223	228	223	228	14,000	228
2011-08-26	224	224	224	224	1,000	224
2011-08-25	221	224	221	224	8,000	224
2011-08-24	216	221	216	221	2,000	221
2011-08-23	223	223	215	215	4,000	215
2011-08-22	224	224	224	224	1,000	224
2011-08-18	224	224	224	224	1,000	224
2011-08-17	216	224	216	224	6,000	224
2011-08-16	222	222	222	222	1,000	222
2011-08-15	218	222	212	222	7,000	222
2011-08-12	217	224	217	224	3,000	224
2011-08-09	210	225	210	225	3,000	225
2011-08-08	209	218	208	218	4,000	218
2011-08-04	224	224	216	224	4,000	224
2011-08-02	221	224	221	224	2,000	224
2011-07-29	226	229	226	229	2,000	229
2011-07-28	228	228	228	228	1,000	228
2011-07-25	230	230	230	230	2,000	230
2011-07-22	230	230	230	230	1,000	230
2011-07-21	228	228	228	228	6,000	228
2011-07-15	228	230	228	230	4,000	230
2011-07-13	225	230	225	230	2,000	230
2011-07-12	228	228	228	228	1,000	228
2011-07-11	228	228	228	228	2,000	228
2011-07-08	234	234	228	228	5,000	228
2011-07-07	228	234	228	234	2,000	234
2011-07-05	230	230	230	230	6,000	230
2011-06-30	230	230	230	230	3,000	230
2011-06-29	230	230	230	230	3,000	230
2011-06-24	230	230	230	230	8,000	230
2011-06-23	230	231	230	230	4,000	230
2011-06-22	219	220	219	220	4,000	220
2011-06-20	219	219	219	219	1,000	219
2011-06-17	217	217	217	217	2,000	217
2011-06-15	213	213	213	213	1,000	213
2011-06-14	212	212	212	212	1,000	212
2011-06-13	205	209	205	209	3,000	209
2011-06-10	204	208	204	208	3,000	208
2011-06-08	204	208	197	208	18,000	208
2011-06-07	207	210	207	210	3,000	210
2011-06-06	210	210	210	210	9,000	210
2011-06-03	204	208	203	208	6,000	208
2011-06-02	207	211	197	209	8,000	209
2011-06-01	210	210	210	210	2,000	210
2011-05-31	207	210	196	210	37,000	210
2011-05-30	217	217	212	212	10,000	212
2011-05-27	231	237	219	220	32,000	220
2011-05-26	239	239	239	239	1,000	239
2011-05-25	227	234	222	234	19,000	234
2011-05-24	237	243	231	242	22,000	242
2011-05-23	245	250	230	250	21,000	250
2011-05-20	253	253	253	253	1,000	253
2011-05-19	256	256	255	255	2,000	255
2011-05-18	255	262	250	262	7,000	262
2011-05-16	257	263	257	263	4,000	263
2011-05-13	255	260	250	260	8,000	260
2011-05-12	255	255	255	255	15,000	255
2011-05-11	255	255	255	255	1,000	255
2011-05-10	256	256	255	255	5,000	255
2011-05-09	255	260	252	260	7,000	260
2011-05-06	255	260	247	260	8,000	260
2011-05-02	260	260	260	260	1,000	260
2011-04-28	253	260	253	260	2,000	260
2011-04-27	253	261	253	261	2,000	261
2011-04-25	261	261	256	256	5,000	256
2011-04-22	266	266	264	264	2,000	264
2011-04-21	273	273	252	252	25,000	252
2011-04-20	277	283	275	281	12,000	281
2011-04-19	276	285	276	285	4,000	285
2011-04-18	271	285	271	285	2,000	285
2011-04-15	270	283	270	283	2,000	283
2011-04-14	280	280	278	278	6,000	278
2011-04-13	284	284	284	284	1,000	284
2011-04-12	279	279	261	275	12,000	275
2011-04-11	279	279	279	279	5,000	279
2011-04-08	280	280	279	279	29,000	279
2011-04-06	280	288	275	288	12,000	288
2011-04-05	288	290	288	290	18,000	290
2011-04-04	290	291	290	291	5,000	291
2011-04-01	271	276	271	276	5,000	276
2011-03-31	261	271	261	270	9,000	270
2011-03-30	262	266	261	266	8,000	266
2011-03-29	260	268	260	268	2,000	268
2011-03-28	274	281	263	281	16,000	281
2011-03-25	299	299	280	290	10,000	290
2011-03-24	275	300	275	299	18,000	299
2011-03-23	278	299	271	271	34,000	271
2011-03-22	245	270	240	270	38,000	270
2011-03-18	230	230	214	224	19,000	224
2011-03-17	189	216	189	216	13,000	216
2011-03-16	192	207	177	205	73,000	205
2011-03-15	191	200	170	200	29,000	200
2011-03-14	245	245	211	211	123,000	211
2011-03-11	195	195	195	195	6,000	195
2011-03-10	191	195	191	195	10,000	195
2011-03-09	190	190	190	190	10,000	190
2011-03-08	189	189	189	189	1,000	189
2011-03-07	178	189	178	189	4,000	189
2011-03-04	179	183	173	183	18,000	183
2011-03-02	171	175	171	175	2,000	175
2011-03-01	174	174	166	174	13,000	174
2011-02-28	160	174	160	174	4,000	174
2011-02-25	159	168	159	168	7,000	168
2011-02-24	159	163	150	163	86,000	163
2011-02-23	162	168	162	168	2,000	168
2011-02-22	165	169	165	169	5,000	169
2011-02-17	159	165	159	165	4,000	165
2011-02-16	161	162	159	159	17,000	159
2011-02-14	162	167	162	167	2,000	167
2011-02-10	168	172	161	165	25,000	165
2011-02-09	171	173	171	173	6,000	173
2011-02-08	168	171	168	171	3,000	171
2011-02-07	168	172	168	172	8,000	172
2011-02-04	168	173	168	173	3,000	173
2011-02-03	174	174	173	173	6,000	173
2011-02-02	173	173	173	173	10,000	173
2011-02-01	167	167	167	167	1,000	167
2011-01-31	162	166	162	166	2,000	166
2011-01-28	168	168	168	168	1,000	168
2011-01-27	165	167	161	167	13,000	167
2011-01-26	162	165	162	165	3,000	165
2011-01-25	160	162	160	162	4,000	162
2011-01-24	160	160	153	157	10,000	157
2011-01-21	161	161	158	160	8,000	160
2011-01-20	158	163	156	160	33,000	160
2011-01-19	159	159	156	156	5,000	156
2011-01-17	155	170	154	170	25,000	170
2011-01-12	155	155	155	155	1,000	155
2011-01-11	155	155	154	155	3,000	155
2011-01-07	151	151	151	151	2,000	151
2011-01-05	155	155	155	155	3,000	155
2011-01-04	157	157	155	155	3,000	155

分割・併合履歴：なし