6294 オカダアイヨン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	930	937	923	926	14,000	926
2014-12-29	927	943	927	932	19,000	932
2014-12-26	923	935	923	927	18,100	927
2014-12-25	933	933	923	925	9,600	925
2014-12-24	915	948	912	933	36,700	933
2014-12-22	925	928	915	915	13,900	915
2014-12-19	927	936	906	910	30,700	910
2014-12-18	937	937	920	925	15,500	925
2014-12-17	900	917	900	907	18,900	907
2014-12-16	931	933	903	912	26,900	912
2014-12-15	931	947	921	944	14,000	944
2014-12-12	938	938	913	932	22,500	932
2014-12-11	921	940	920	938	14,200	938
2014-12-10	920	933	916	933	18,500	933
2014-12-09	945	945	925	932	30,200	932
2014-12-08	970	970	947	949	17,600	949
2014-12-05	940	955	940	955	21,500	955
2014-12-04	980	980	938	949	45,400	949
2014-12-03	998	998	958	960	47,700	960
2014-12-02	1,011	1,011	982	998	37,700	998
2014-12-01	997	1,015	997	1,006	21,300	1,006
2014-11-28	993	1,007	985	992	25,200	992
2014-11-27	975	991	970	982	13,400	982
2014-11-26	974	985	970	974	11,400	974
2014-11-25	984	991	973	973	9,500	973
2014-11-21	992	992	975	984	7,400	984
2014-11-20	987	991	981	990	17,100	990
2014-11-19	990	990	971	979	5,800	979
2014-11-18	960	980	960	979	9,400	979
2014-11-17	977	979	960	960	15,400	960
2014-11-14	984	989	959	973	23,900	973
2014-11-13	999	999	963	983	12,000	983
2014-11-12	989	1,009	977	999	59,400	999
2014-11-11	984	990	951	963	46,600	963
2014-11-10	964	985	963	969	13,600	969
2014-11-07	987	990	957	979	18,800	979
2014-11-06	1,000	1,000	968	975	13,700	975
2014-11-05	979	994	958	994	22,300	994
2014-11-04	955	979	944	966	27,100	966
2014-10-31	927	945	925	937	34,600	937
2014-10-30	935	943	916	927	8,700	927
2014-10-29	934	948	918	931	9,100	931
2014-10-28	915	936	915	921	5,600	921
2014-10-27	921	936	913	927	13,000	927
2014-10-24	956	978	920	927	18,800	927
2014-10-23	950	950	931	950	9,600	950
2014-10-22	959	970	952	956	10,100	956
2014-10-21	981	981	955	959	11,700	959
2014-10-20	959	970	949	970	20,700	970
2014-10-17	959	974	921	930	19,200	930
2014-10-16	959	959	920	947	19,700	947
2014-10-15	910	963	910	963	12,500	963
2014-10-14	920	948	900	906	15,800	906
2014-10-10	915	958	900	935	45,400	935
2014-10-09	972	990	945	950	36,100	950
2014-10-08	965	977	959	975	31,300	975
2014-10-07	1,020	1,028	1,000	1,000	11,100	1,000
2014-10-06	1,037	1,037	1,007	1,017	17,300	1,017
2014-10-03	970	1,025	970	1,017	38,000	1,017
2014-10-02	1,001	1,020	972	972	29,700	972
2014-10-01	1,073	1,081	1,012	1,027	21,100	1,027
2014-09-30	1,119	1,119	1,068	1,070	23,900	1,070
2014-09-29	1,110	1,121	1,070	1,101	13,800	1,101
2014-09-26	1,049	1,094	1,049	1,088	23,000	1,088
2014-09-25	1,061	1,091	1,060	1,061	22,500	1,061
2014-09-24	1,100	1,100	1,075	1,091	24,100	1,091
2014-09-22	1,065	1,144	1,065	1,087	30,400	1,087
2014-09-19	1,070	1,080	1,065	1,070	9,800	1,070
2014-09-18	1,088	1,088	1,058	1,060	11,200	1,060
2014-09-17	1,090	1,100	1,036	1,088	30,400	1,088
2014-09-16	1,063	1,104	1,025	1,104	28,800	1,104
2014-09-12	1,102	1,115	1,070	1,090	20,500	1,090
2014-09-11	1,070	1,110	1,070	1,102	33,400	1,102
2014-09-10	1,090	1,090	1,055	1,061	23,400	1,061
2014-09-09	1,080	1,090	1,074	1,081	18,600	1,081
2014-09-08	1,108	1,115	1,071	1,078	30,400	1,078
2014-09-05	1,072	1,126	1,051	1,108	47,300	1,108
2014-09-04	1,138	1,140	1,052	1,052	50,500	1,052
2014-09-03	1,135	1,139	1,082	1,123	81,200	1,123
2014-09-02	1,070	1,152	1,063	1,099	155,600	1,099
2014-09-01	1,020	1,066	1,020	1,063	87,000	1,063
2014-08-29	1,029	1,040	1,010	1,021	55,100	1,021
2014-08-28	1,002	1,029	1,000	1,009	52,900	1,009
2014-08-27	981	1,017	980	1,009	90,700	1,009
2014-08-26	953	1,000	948	992	117,900	992
2014-08-25	932	955	932	952	19,800	952
2014-08-22	940	954	930	952	27,700	952
2014-08-21	944	945	928	940	9,800	940
2014-08-20	930	941	927	940	45,200	940
2014-08-19	935	935	925	927	15,900	927
2014-08-18	929	935	927	935	21,100	935
2014-08-15	928	929	920	929	12,800	929
2014-08-14	910	928	902	925	25,700	925
2014-08-13	897	920	889	909	32,100	909
2014-08-12	850	896	850	895	65,500	895
2014-08-11	913	913	815	858	204,000	858
2014-08-08	970	970	933	958	50,200	958
2014-08-07	948	976	947	973	22,600	973
2014-08-06	959	963	951	954	23,600	954
2014-08-05	984	984	960	974	25,400	974
2014-08-04	980	980	968	977	18,100	977
2014-08-01	950	979	950	965	24,800	965
2014-07-31	990	991	972	972	44,700	972
2014-07-30	985	990	961	984	59,800	984
2014-07-29	976	985	975	985	20,800	985
2014-07-28	985	985	973	977	18,900	977
2014-07-25	977	987	972	985	17,900	985
2014-07-24	970	978	969	971	16,000	971
2014-07-23	995	995	971	971	36,200	971
2014-07-22	983	1,000	980	995	100,100	995
2014-07-18	948	965	945	961	15,600	961
2014-07-17	955	956	945	955	40,200	955
2014-07-16	964	964	951	954	22,700	954
2014-07-15	978	978	959	964	13,000	964
2014-07-14	971	978	963	972	19,900	972
2014-07-11	947	980	942	971	32,400	971
2014-07-10	977	984	962	962	46,500	962
2014-07-09	983	1,000	980	992	44,700	992
2014-07-08	983	1,005	981	998	41,300	998
2014-07-07	986	1,006	981	1,000	55,900	1,000
2014-07-04	989	998	976	990	71,700	990
2014-07-03	977	989	970	975	50,000	975
2014-07-02	994	994	970	977	47,300	977
2014-07-01	961	990	961	984	55,900	984
2014-06-30	964	983	950	978	52,700	978
2014-06-27	943	964	920	952	62,200	952
2014-06-26	958	964	940	946	38,200	946
2014-06-25	961	970	950	954	69,100	954
2014-06-24	965	980	960	963	53,300	963
2014-06-23	981	996	976	976	64,200	976
2014-06-20	965	970	951	961	56,600	961
2014-06-19	981	995	967	971	77,300	971
2014-06-18	998	1,000	973	990	52,300	990
2014-06-17	999	999	990	998	45,700	998
2014-06-16	1,010	1,027	990	994	62,700	994
2014-06-13	980	1,010	979	1,005	72,700	1,005
2014-06-12	980	1,020	970	997	158,200	997
2014-06-11	952	975	926	960	67,400	960
2014-06-10	970	981	938	963	101,500	963
2014-06-09	990	1,013	965	968	213,900	968
2014-06-06	903	948	900	945	152,000	945
2014-06-05	893	910	890	901	101,600	901
2014-06-04	875	910	875	900	94,500	900
2014-06-03	900	900	871	874	37,500	874
2014-06-02	909	912	860	870	75,800	870
2014-05-30	903	908	885	900	129,600	900
2014-05-29	879	896	870	896	116,700	896
2014-05-28	870	878	853	878	48,400	878
2014-05-27	870	880	856	856	38,500	856
2014-05-26	879	879	860	870	42,100	870
2014-05-23	825	869	825	858	50,500	858
2014-05-22	810	820	808	818	16,200	818
2014-05-21	805	810	801	801	13,600	801
2014-05-20	805	808	796	806	9,400	806
2014-05-19	805	805	781	787	16,100	787
2014-05-16	805	808	785	801	15,000	801
2014-05-15	805	805	786	790	7,300	790
2014-05-14	775	809	771	791	23,200	791
2014-05-13	774	797	758	758	24,700	758
2014-05-12	807	810	761	762	21,300	762
2014-05-09	813	813	801	806	5,400	806
2014-05-08	822	823	800	800	20,100	800
2014-05-07	822	822	814	816	5,000	816
2014-05-02	821	825	814	820	9,100	820
2014-05-01	823	831	809	811	17,300	811
2014-04-30	807	824	804	808	14,600	808
2014-04-28	810	816	810	810	12,300	810
2014-04-25	800	810	800	802	8,900	802
2014-04-24	808	819	796	803	10,900	803
2014-04-23	820	823	806	808	5,200	808
2014-04-22	839	839	806	806	22,000	806
2014-04-21	835	845	825	829	8,200	829
2014-04-18	837	842	816	838	13,900	838
2014-04-17	825	834	816	834	10,600	834
2014-04-16	811	827	808	814	14,600	814
2014-04-15	815	818	808	808	7,300	808
2014-04-14	797	814	794	810	10,000	810
2014-04-11	802	823	800	802	20,100	802
2014-04-10	841	856	826	837	22,000	837
2014-04-09	847	859	835	849	17,800	849
2014-04-08	872	872	845	862	25,900	862
2014-04-07	855	874	847	872	36,700	872
2014-04-04	829	864	829	849	15,200	849
2014-04-03	865	865	822	832	19,500	832
2014-04-02	860	864	849	852	6,200	852
2014-04-01	850	866	848	865	12,800	865
2014-03-31	844	855	836	853	31,100	853
2014-03-28	789	842	789	820	37,000	820
2014-03-27	800	804	780	789	22,400	789
2014-03-26	811	816	808	808	12,100	808
2014-03-25	838	838	816	817	8,900	817
2014-03-24	816	844	816	828	21,900	828
2014-03-20	830	848	813	830	28,700	830
2014-03-19	830	860	815	854	25,900	854
2014-03-18	805	860	797	838	85,500	838
2014-03-17	828	844	800	800	42,900	800
2014-03-14	831	840	830	833	23,000	833
2014-03-13	871	871	852	855	20,400	855
2014-03-12	875	880	869	869	178,800	869
2014-03-11	885	885	874	879	60,000	879
2014-03-10	889	908	882	906	19,800	906
2014-03-07	867	882	860	869	19,300	869
2014-03-06	882	903	848	852	44,900	852
2014-03-05	922	940	886	896	39,000	896
2014-03-04	912	923	895	911	13,100	911
2014-03-03	920	932	895	900	39,700	900
2014-02-28	991	1,000	970	983	6,300	983
2014-02-27	985	1,003	984	995	4,500	995
2014-02-26	1,002	1,006	985	985	16,700	985
2014-02-25	1,000	1,031	997	1,002	23,600	1,002
2014-02-24	998	1,039	995	999	26,700	999
2014-02-21	970	977	965	977	14,100	977
2014-02-20	1,007	1,007	970	977	17,300	977
2014-02-19	975	1,013	975	992	14,300	992
2014-02-18	972	996	951	977	18,300	977
2014-02-17	980	1,015	940	992	22,200	992
2014-02-14	1,033	1,050	995	995	22,300	995
2014-02-13	1,061	1,061	1,005	1,030	10,200	1,030
2014-02-12	1,093	1,093	1,050	1,061	13,700	1,061
2014-02-10	1,065	1,093	1,061	1,075	12,700	1,075
2014-02-07	1,109	1,109	1,041	1,060	22,700	1,060
2014-02-06	958	1,040	948	1,019	31,700	1,019
2014-02-05	931	960	891	937	41,900	937
2014-02-04	870	936	851	905	91,700	905
2014-02-03	1,051	1,065	1,020	1,020	35,100	1,020
2014-01-31	1,151	1,153	1,051	1,117	29,700	1,117
2014-01-30	1,141	1,200	1,122	1,130	30,400	1,130
2014-01-29	1,180	1,206	1,171	1,197	26,800	1,197
2014-01-28	1,150	1,170	1,120	1,150	45,700	1,150
2014-01-27	1,055	1,101	1,055	1,088	31,600	1,088
2014-01-24	1,150	1,160	1,101	1,130	18,500	1,130
2014-01-23	1,183	1,200	1,153	1,156	15,800	1,156
2014-01-22	1,227	1,227	1,166	1,172	38,600	1,172
2014-01-21	1,250	1,294	1,180	1,227	55,700	1,227
2014-01-20	1,240	1,295	1,240	1,240	37,700	1,240
2014-01-17	1,240	1,259	1,218	1,253	44,200	1,253
2014-01-16	1,238	1,349	1,202	1,270	164,400	1,270
2014-01-15	1,190	1,199	1,150	1,191	66,700	1,191
2014-01-14	1,050	1,183	1,038	1,150	100,400	1,150
2014-01-10	1,040	1,060	1,010	1,060	24,900	1,060
2014-01-09	1,070	1,070	1,025	1,036	28,100	1,036
2014-01-08	1,059	1,077	1,030	1,035	32,400	1,035
2014-01-07	1,025	1,090	1,001	1,060	76,900	1,060
2014-01-06	927	1,040	927	1,020	101,500	1,020

分割・併合履歴：なし