6294 オカダアイヨン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	329	359	326	359	28,000	359
2012-12-27	318	336	317	329	30,000	329
2012-12-26	313	318	309	313	34,000	313
2012-12-25	312	315	311	312	24,000	312
2012-12-21	312	315	309	312	20,000	312
2012-12-20	314	314	309	312	13,000	312
2012-12-19	313	314	308	314	16,000	314
2012-12-18	310	310	307	310	12,000	310
2012-12-17	315	317	309	312	19,000	312
2012-12-14	317	317	306	313	29,000	313
2012-12-13	315	318	309	318	20,000	318
2012-12-12	308	315	308	315	9,000	315
2012-12-11	308	311	307	311	8,000	311
2012-12-10	311	314	306	314	26,000	314
2012-12-07	313	313	307	311	11,000	311
2012-12-06	311	313	311	313	2,000	313
2012-12-05	312	313	311	313	5,000	313
2012-12-04	313	314	313	314	7,000	314
2012-12-03	315	315	305	313	5,000	313
2012-11-30	310	313	305	313	11,000	313
2012-11-29	303	308	303	308	5,000	308
2012-11-27	306	312	304	311	9,000	311
2012-11-26	309	314	309	314	10,000	314
2012-11-22	309	309	309	309	1,000	309
2012-11-21	308	309	302	302	9,000	302
2012-11-20	305	310	301	310	21,000	310
2012-11-19	300	300	300	300	3,000	300
2012-11-16	291	300	287	300	40,000	300
2012-11-15	288	296	288	295	12,000	295
2012-11-14	288	291	278	291	22,000	291
2012-11-13	281	291	273	288	25,000	288
2012-11-12	297	297	281	289	22,000	289
2012-11-09	308	324	277	300	54,000	300
2012-11-08	313	316	312	316	15,000	316
2012-11-07	325	325	320	320	2,000	320
2012-11-06	326	330	320	326	23,000	326
2012-11-05	320	325	320	325	5,000	325
2012-11-02	315	319	314	319	13,000	319
2012-11-01	310	315	310	314	7,000	314
2012-10-31	295	309	295	309	15,000	309
2012-10-30	308	308	299	303	14,000	303
2012-10-29	308	308	307	308	5,000	308
2012-10-26	307	308	305	308	9,000	308
2012-10-25	306	307	305	307	8,000	307
2012-10-24	303	305	303	305	2,000	305
2012-10-23	310	310	309	309	2,000	309
2012-10-22	308	309	302	309	7,000	309
2012-10-19	309	310	305	310	15,000	310
2012-10-18	310	318	310	310	18,000	310
2012-10-17	324	324	315	315	11,000	315
2012-10-16	320	324	320	324	3,000	324
2012-10-15	321	321	315	321	12,000	321
2012-10-12	296	325	296	314	26,000	314
2012-10-11	296	296	296	296	1,000	296
2012-10-10	288	296	281	293	18,000	293
2012-10-09	305	305	286	294	22,000	294
2012-10-05	296	308	296	305	5,000	305
2012-10-04	304	309	280	308	38,000	308
2012-10-03	315	315	313	314	7,000	314
2012-10-02	320	335	320	326	16,000	326
2012-10-01	321	336	320	326	47,000	326
2012-09-28	307	313	304	313	33,000	313
2012-09-27	306	311	304	304	22,000	304
2012-09-26	287	298	286	298	41,000	298
2012-09-25	284	290	280	287	39,000	287
2012-09-24	270	280	270	280	13,000	280
2012-09-21	257	270	255	270	10,000	270
2012-09-20	265	265	265	265	3,000	265
2012-09-19	267	269	265	269	12,000	269
2012-09-18	265	267	262	265	7,000	265
2012-09-14	272	272	257	265	100,000	265
2012-09-13	286	286	271	271	6,000	271
2012-09-12	293	293	284	287	40,000	287
2012-09-11	279	293	275	290	65,000	290
2012-09-10	256	266	256	266	23,000	266
2012-09-07	248	257	248	255	8,000	255
2012-09-06	238	248	238	248	18,000	248
2012-09-05	240	243	239	243	10,000	243
2012-09-04	241	241	236	240	7,000	240
2012-09-03	238	241	236	241	10,000	241
2012-08-31	241	242	238	242	10,000	242
2012-08-30	243	243	239	239	4,000	239
2012-08-29	244	245	238	243	25,000	243
2012-08-28	241	241	241	241	7,000	241
2012-08-27	244	248	241	241	23,000	241
2012-08-24	243	243	236	241	18,000	241
2012-08-23	236	244	236	244	12,000	244
2012-08-22	245	245	234	234	26,000	234
2012-08-20	244	244	239	242	10,000	242
2012-08-17	242	244	242	244	25,000	244
2012-08-16	225	235	225	235	7,000	235
2012-08-15	234	234	233	233	2,000	233
2012-08-14	238	238	235	235	15,000	235
2012-08-13	239	252	233	238	79,000	238
2012-08-10	200	235	200	232	41,000	232
2012-08-08	198	198	198	198	3,000	198
2012-08-07	200	200	197	198	20,000	198
2012-08-06	204	205	204	205	7,000	205
2012-08-02	199	200	199	200	7,000	200
2012-08-01	197	197	195	195	6,000	195
2012-07-31	194	199	193	199	12,000	199
2012-07-30	201	201	199	199	4,000	199
2012-07-27	199	200	199	200	5,000	200
2012-07-26	197	197	197	197	1,000	197
2012-07-25	198	199	192	199	23,000	199
2012-07-24	199	199	191	198	27,000	198
2012-07-23	205	205	197	197	11,000	197
2012-07-20	206	206	206	206	5,000	206
2012-07-19	203	203	199	199	6,000	199
2012-07-18	200	200	199	200	18,000	200
2012-07-17	207	211	203	203	14,000	203
2012-07-13	207	212	204	211	44,000	211
2012-07-12	216	216	204	212	14,000	212
2012-07-11	215	215	210	213	13,000	213
2012-07-10	215	215	212	213	12,000	213
2012-07-09	215	215	212	212	9,000	212
2012-07-06	218	218	216	218	21,000	218
2012-07-05	229	229	214	221	36,000	221
2012-07-04	232	234	228	229	18,000	229
2012-07-03	222	235	222	229	24,000	229
2012-07-02	225	233	220	228	54,000	228
2012-06-29	215	226	204	223	86,000	223
2012-06-28	213	215	211	213	11,000	213
2012-06-27	210	211	210	210	12,000	210
2012-06-26	215	217	206	206	49,000	206
2012-06-25	224	224	214	217	45,000	217
2012-06-22	225	225	211	219	54,000	219
2012-06-21	214	227	214	227	51,000	227
2012-06-20	212	214	210	214	9,000	214
2012-06-19	215	215	210	212	12,000	212
2012-06-18	218	218	213	217	34,000	217
2012-06-15	218	218	218	218	3,000	218
2012-06-14	212	214	209	214	4,000	214
2012-06-13	212	214	208	214	18,000	214
2012-06-12	211	215	210	210	19,000	210
2012-06-11	213	219	208	219	42,000	219
2012-06-08	215	215	202	205	23,000	205
2012-06-07	214	214	209	212	47,000	212
2012-06-06	198	207	198	207	34,000	207
2012-06-05	192	200	189	197	28,000	197
2012-06-04	188	199	184	192	83,000	192
2012-06-01	201	201	189	193	156,000	193
2012-05-31	189	206	186	205	555,000	205
2012-05-30	226	227	216	217	131,000	217
2012-05-29	217	225	200	223	108,000	223
2012-05-28	236	236	210	219	67,000	219
2012-05-25	253	253	226	228	99,000	228
2012-05-24	251	255	249	253	18,000	253
2012-05-23	254	254	247	253	27,000	253
2012-05-22	258	258	251	254	39,000	254
2012-05-21	255	258	246	252	34,000	252
2012-05-18	270	270	251	253	74,000	253
2012-05-17	323	323	243	271	363,000	271
2012-05-16	326	326	318	323	21,000	323
2012-05-15	323	333	323	327	106,000	327
2012-05-14	403	403	403	403	1,000	403
2012-05-11	484	484	470	483	29,000	483
2012-05-10	474	490	471	490	16,000	490
2012-05-09	467	482	467	482	10,000	482
2012-05-08	470	483	462	483	17,000	483
2012-05-07	475	478	465	478	24,000	478
2012-05-02	481	492	473	489	25,000	489
2012-05-01	480	489	473	489	12,000	489
2012-04-27	483	492	476	492	7,000	492
2012-04-25	493	493	481	489	8,000	489
2012-04-24	493	493	493	493	1,000	493
2012-04-23	487	487	485	485	5,000	485
2012-04-20	485	485	479	485	7,000	485
2012-04-19	486	486	486	486	2,000	486
2012-04-18	481	486	481	486	8,000	486
2012-04-17	474	482	465	482	19,000	482
2012-04-16	476	478	476	477	5,000	477
2012-04-13	494	496	482	482	10,000	482
2012-04-12	485	486	478	486	19,000	486
2012-04-11	477	483	473	483	9,000	483
2012-04-10	487	496	480	489	21,000	489
2012-04-09	490	490	489	489	6,000	489
2012-04-06	494	502	494	500	6,000	500
2012-04-05	497	504	490	504	16,000	504
2012-04-04	511	511	505	505	5,000	505
2012-04-03	521	521	521	521	3,000	521
2012-04-02	523	528	506	528	25,000	528
2012-03-30	513	523	513	523	3,000	523
2012-03-29	511	516	511	516	3,000	516
2012-03-28	507	511	504	511	5,000	511
2012-03-27	522	522	507	520	20,000	520
2012-03-26	527	532	517	524	23,000	524
2012-03-23	525	525	517	523	19,000	523
2012-03-22	522	527	502	527	28,000	527
2012-03-21	523	523	513	515	19,000	515
2012-03-19	506	540	506	524	50,000	524
2012-03-16	490	505	490	494	29,000	494
2012-03-15	501	510	488	488	31,000	488
2012-03-14	510	527	493	493	85,000	493
2012-03-13	459	510	459	510	172,000	510
2012-03-12	455	484	455	461	51,000	461
2012-03-09	438	449	438	447	7,000	447
2012-03-08	443	443	438	438	5,000	438
2012-03-07	428	443	428	443	8,000	443
2012-03-06	435	450	435	442	18,000	442
2012-03-05	435	443	435	443	11,000	443
2012-03-02	438	438	435	435	6,000	435
2012-03-01	457	457	439	439	14,000	439
2012-02-29	460	460	447	457	15,000	457
2012-02-28	434	449	434	449	15,000	449
2012-02-27	435	443	434	443	8,000	443
2012-02-24	435	436	428	436	13,000	436
2012-02-23	424	430	424	430	8,000	430
2012-02-22	415	420	414	419	11,000	419
2012-02-21	405	415	400	410	21,000	410
2012-02-20	409	415	402	406	17,000	406
2012-02-17	408	418	408	418	6,000	418
2012-02-16	420	420	404	407	23,000	407
2012-02-15	420	420	415	420	10,000	420
2012-02-14	423	423	420	420	10,000	420
2012-02-13	447	447	422	422	8,000	422
2012-02-10	440	449	401	449	57,000	449
2012-02-09	446	458	440	440	7,000	440
2012-02-08	452	462	440	462	48,000	462
2012-02-07	415	465	415	436	70,000	436
2012-02-06	417	417	408	408	8,000	408
2012-02-03	401	410	397	410	29,000	410
2012-02-02	415	415	410	410	17,000	410
2012-02-01	409	409	409	409	9,000	409
2012-01-31	387	409	385	409	26,000	409
2012-01-30	371	380	365	380	10,000	380
2012-01-27	381	382	372	372	22,000	372
2012-01-26	408	408	371	380	50,000	380
2012-01-25	378	393	378	393	34,000	393
2012-01-24	375	375	373	374	8,000	374
2012-01-23	373	373	371	373	9,000	373
2012-01-20	375	375	367	374	15,000	374
2012-01-19	371	372	371	372	7,000	372
2012-01-18	375	375	366	370	12,000	370
2012-01-17	371	376	368	376	4,000	376
2012-01-16	371	371	371	371	1,000	371
2012-01-13	379	379	379	379	2,000	379
2012-01-12	379	379	379	379	2,000	379
2012-01-11	381	383	379	379	6,000	379
2012-01-10	378	383	375	383	7,000	383
2012-01-06	362	370	360	370	20,000	370
2012-01-05	357	363	353	363	5,000	363
2012-01-04	367	367	364	364	6,000	364

分割・併合履歴：なし