6294 オカダアイヨン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,1221,1321,1151,1328,3001,132
2015-12-291,1171,1341,1051,12611,4001,126
2015-12-281,1051,1051,0801,0987,0001,098
2015-12-251,0901,0941,0691,08029,5001,080
2015-12-241,1201,1211,0931,09317,0001,093
2015-12-221,1301,1381,1111,11410,0001,114
2015-12-211,1131,1321,1111,13011,6001,130
2015-12-181,1351,1371,1151,12015,2001,120
2015-12-171,1391,1391,1231,1239,2001,123
2015-12-161,1081,1241,1081,11818,4001,118
2015-12-151,1201,1291,1081,1087,8001,108
2015-12-141,0951,1101,0931,11018,7001,110
2015-12-111,1141,1351,1001,11413,2001,114
2015-12-101,1201,1201,1081,1139,0001,113
2015-12-091,1311,1321,1181,1208,8001,120
2015-12-081,1581,1581,1221,14020,8001,140
2015-12-071,1931,1931,1561,15618,6001,156
2015-12-041,1601,1721,1601,1639,5001,163
2015-12-031,1971,1971,1761,1777,1001,177
2015-12-021,1951,1951,1841,1878,2001,187
2015-12-011,1951,2011,1851,20015,5001,200
2015-11-301,1951,1981,1861,19513,1001,195
2015-11-271,1941,1951,1791,1858,9001,185
2015-11-261,1921,2001,1721,18028,9001,180
2015-11-251,2001,2001,1781,19121,8001,191
2015-11-241,1881,1991,1811,19641,1001,196
2015-11-201,1151,1591,1111,14720,7001,147
2015-11-191,1171,1201,1041,11716,2001,117
2015-11-181,1081,1081,0971,10714,8001,107
2015-11-171,1001,1041,0931,1035,6001,103
2015-11-161,1001,1111,0851,09216,3001,092
2015-11-131,1021,1131,1001,1119,3001,111
2015-11-121,1061,1181,0971,10810,2001,108
2015-11-111,1051,1061,1001,1037,1001,103
2015-11-101,0931,1041,0931,1006,8001,100
2015-11-091,0961,1081,0881,0987,2001,098
2015-11-061,0961,1251,0871,08813,7001,088
2015-11-051,1001,1001,0831,08319,1001,083
2015-11-041,1101,1151,0961,09819,2001,098
2015-11-021,1251,1291,0941,09828,6001,098
2015-10-301,0801,1221,0801,11832,3001,118
2015-10-291,1271,1391,0661,071146,4001,071
2015-10-281,2051,2101,0111,097174,7001,097
2015-10-271,1981,2121,1751,20322,8001,203
2015-10-261,2101,2141,1961,20030,1001,200
2015-10-231,1961,2151,1911,20066,6001,200
2015-10-221,1811,1901,1781,18723,0001,187
2015-10-211,1601,1761,1521,17426,6001,174
2015-10-201,1641,1651,1501,15010,4001,150
2015-10-191,1651,1651,1501,1554,7001,155
2015-10-161,1481,1591,1461,1596,1001,159
2015-10-151,1401,1601,1331,14810,6001,148
2015-10-141,1681,1691,1511,15216,5001,152
2015-10-131,1801,1801,1701,1738,4001,173
2015-10-091,1601,1781,1601,17611,0001,176
2015-10-081,1621,1711,1551,16510,7001,165
2015-10-071,1581,1681,1581,16012,1001,160
2015-10-061,1501,1601,1461,15823,4001,158
2015-10-051,1401,1451,1271,14221,6001,142
2015-10-021,1251,1281,1151,1279,2001,127
2015-10-011,1161,1251,1131,1258,1001,125
2015-09-301,1111,1241,1111,12211,4001,122
2015-09-291,1161,1261,0801,10317,3001,103
2015-09-281,1321,1381,1221,1357,2001,135
2015-09-251,1291,1331,1101,13211,0001,132
2015-09-241,1151,1291,1041,1298,9001,129
2015-09-181,1151,1301,1041,13016,1001,130
2015-09-171,1041,1321,0951,12115,9001,121
2015-09-161,0761,1111,0661,08557,1001,085
2015-09-151,0731,0891,0601,07522,9001,075
2015-09-141,0671,0781,0501,07824,4001,078
2015-09-111,0311,0671,0311,0636,9001,063
2015-09-101,0201,0261,0121,0267,5001,026
2015-09-091,0281,0301,0091,03011,0001,030
2015-09-081,0051,01798598513,600985
2015-09-079971,0529901,01733,2001,017
2015-09-041,0791,0791,0101,02427,2001,024
2015-09-031,0901,0911,0511,0606,1001,060
2015-09-021,0311,0881,0311,06818,6001,068
2015-09-011,1021,1161,1001,10027,6001,100
2015-08-311,1311,1311,1021,11713,8001,117
2015-08-281,1161,1341,1081,13011,5001,130
2015-08-271,1141,1141,0671,08414,2001,084
2015-08-261,0241,0981,0081,08433,4001,084
2015-08-251,0001,1109641,02566,1001,025
2015-08-241,1001,1301,0501,05153,8001,051
2015-08-211,1411,1751,1251,13527,9001,135
2015-08-201,1661,1921,1641,18517,9001,185
2015-08-191,1771,1971,1661,16614,9001,166
2015-08-181,1471,2201,1471,19360,2001,193
2015-08-171,1471,1471,1351,1409,5001,140
2015-08-141,1421,1491,1001,13515,7001,135
2015-08-131,1181,1351,1181,1356,9001,135
2015-08-121,1451,1451,1151,12315,1001,123
2015-08-111,1381,1391,1201,12025,5001,120
2015-08-101,1581,1601,1411,14526,6001,145
2015-08-071,1671,1721,1531,15813,3001,158
2015-08-061,1651,1681,1601,16211,4001,162
2015-08-051,1681,1681,1571,1618,5001,161
2015-08-041,1751,1751,1551,16013,6001,160
2015-08-031,1651,1721,1621,1719,4001,171
2015-07-311,1651,1681,1611,1625,6001,162
2015-07-301,1601,1721,1601,1609,4001,160
2015-07-291,1621,1681,1601,1604,1001,160
2015-07-281,1671,1731,1591,16618,1001,166
2015-07-271,1851,1881,1711,17316,9001,173
2015-07-241,1701,1831,1661,18015,5001,180
2015-07-231,1731,1741,1661,1686,2001,168
2015-07-221,1691,1751,1621,1694,9001,169
2015-07-211,1821,1821,1681,16910,0001,169
2015-07-171,1711,1731,1571,16813,6001,168
2015-07-161,1741,1741,1631,1709,5001,170
2015-07-151,1641,1711,1641,1709,2001,170
2015-07-141,1461,1681,1401,16221,1001,162
2015-07-131,1111,1261,1101,11119,8001,111
2015-07-101,1021,1191,0791,08132,3001,081
2015-07-091,0991,1111,0511,10277,0001,102
2015-07-081,1811,1831,1151,13050,6001,130
2015-07-071,2011,2071,1811,18116,7001,181
2015-07-061,1891,2081,1621,19934,1001,199
2015-07-031,1911,2011,1891,20018,7001,200
2015-07-021,2251,2251,1991,19924,5001,199
2015-07-011,1761,2151,1761,21517,5001,215
2015-06-301,1591,2031,1591,18430,8001,184
2015-06-291,1731,1771,1521,15945,3001,159
2015-06-261,2191,2191,2001,20316,1001,203
2015-06-251,2151,2221,2111,2199,4001,219
2015-06-241,2141,2351,2131,21515,9001,215
2015-06-231,2161,2161,2051,21217,1001,212
2015-06-221,2281,2331,2061,21014,3001,210
2015-06-191,2051,2241,2041,21815,5001,218
2015-06-181,2161,2271,1901,19227,2001,192
2015-06-171,2551,2551,2141,21540,2001,215
2015-06-161,2701,2711,2191,25635,7001,256
2015-06-151,2441,2691,2361,26938,8001,269
2015-06-121,2111,2351,2051,23338,3001,233
2015-06-111,1861,2051,1861,20023,8001,200
2015-06-101,1851,2101,1701,17930,9001,179
2015-06-091,2291,2291,1781,18556,0001,185
2015-06-081,2351,2501,2201,23045,9001,230
2015-06-051,2381,2441,2101,22555,4001,225
2015-06-041,1881,2341,1881,23163,0001,231
2015-06-031,2001,2081,1891,19730,9001,197
2015-06-021,1801,2111,1801,20061,9001,200
2015-06-011,1591,1921,1451,18672,9001,186
2015-05-291,1271,1601,1251,15958,3001,159
2015-05-281,1281,1291,1081,11027,5001,110
2015-05-271,1351,1351,1211,12115,6001,121
2015-05-261,1511,1541,1151,12134,5001,121
2015-05-251,1191,1381,1161,13228,5001,132
2015-05-221,1101,1141,0971,11228,1001,112
2015-05-211,1181,1201,1101,11019,7001,110
2015-05-201,1221,1221,1011,11133,0001,111
2015-05-191,1201,1211,0971,09970,1001,099
2015-05-181,1101,1331,0881,119104,6001,119
2015-05-151,1511,1661,1441,16034,6001,160
2015-05-141,1721,1721,1331,14043,0001,140
2015-05-131,1681,1851,1581,16958,4001,169
2015-05-121,1231,1591,1151,14949,8001,149
2015-05-111,1261,1331,1001,11441,8001,114
2015-05-081,1051,1241,0941,11551,4001,115
2015-05-071,0701,0791,0681,06825,2001,068
2015-05-011,0861,0881,0611,07024,3001,070
2015-04-301,1121,1121,0881,08833,5001,088
2015-04-281,0811,1131,0801,10229,4001,102
2015-04-271,0891,0921,0811,08116,2001,081
2015-04-241,0851,0861,0701,08133,0001,081
2015-04-231,0921,0921,0711,08529,8001,085
2015-04-221,0721,0961,0701,08638,1001,086
2015-04-211,0621,0741,0531,06131,1001,061
2015-04-201,0601,0701,0561,06034,3001,060
2015-04-171,0741,0801,0671,06818,7001,068
2015-04-161,0891,0901,0631,07479,0001,074
2015-04-151,0891,0951,0841,08929,3001,089
2015-04-141,0971,0971,0831,09422,2001,094
2015-04-131,1041,1071,0761,09689,6001,096
2015-04-101,1191,1291,1051,10933,8001,109
2015-04-091,1311,1361,1201,12216,7001,122
2015-04-081,1341,1341,1201,13019,4001,130
2015-04-071,1311,1311,1111,11531,3001,115
2015-04-061,1331,1341,1191,11921,7001,119
2015-04-031,1011,1261,1001,11525,5001,115
2015-04-021,1081,1101,0921,10224,8001,102
2015-04-011,1271,1291,0981,09940,1001,099
2015-03-311,1401,1551,1221,12942,9001,129
2015-03-301,1021,1401,1021,14040,9001,140
2015-03-271,1111,1281,1051,11077,5001,110
2015-03-261,1461,1571,1251,13260,2001,132
2015-03-251,1661,1781,1571,15935,6001,159
2015-03-241,1841,1991,1591,16453,0001,164
2015-03-231,1741,2101,1741,20083,7001,200
2015-03-201,1701,1751,1571,16141,6001,161
2015-03-191,1501,1731,1241,15487,6001,154
2015-03-181,1751,1751,1411,17357,6001,173
2015-03-171,1991,2001,1581,17569,9001,175
2015-03-161,1351,2181,1231,190219,2001,190
2015-03-131,0751,0881,0701,07675,2001,076
2015-03-121,0721,0881,0621,067159,0001,067
2015-03-111,0331,0791,0331,055235,6001,055
2015-03-1098299197797820,200978
2015-03-0998599097798223,100982
2015-03-061,0001,00099099810,500998
2015-03-0598599997599527,100995
2015-03-0498499297397622,900976
2015-03-0397498997198519,800985
2015-03-0298399197597517,100975
2015-02-2797699597397535,800975
2015-02-2698098896397236,100972
2015-02-259901,00898498628,900986
2015-02-249981,00198799922,000999
2015-02-231,0291,0299991,00826,9001,008
2015-02-201,0101,0221,0091,01311,6001,013
2015-02-191,0111,0251,0081,01418,9001,014
2015-02-181,0221,0301,0151,02640,5001,026
2015-02-171,0001,0379971,03187,9001,031
2015-02-169751,00296899739,000997
2015-02-1397199097197216,200972
2015-02-129901,00298098671,500986
2015-02-1096897595797130,800971
2015-02-0995996594495142,700951
2015-02-0691994091693810,000938
2015-02-059189229159197,700919
2015-02-049329329119307,600930
2015-02-039319319179174,700917
2015-02-0291992691691614,500916
2015-01-3093594191892121,000921
2015-01-2994094293093221,500932
2015-01-289339519299427,700942
2015-01-279399459309439,900943
2015-01-2692694192693924,400939
2015-01-2392094491092413,200924
2015-01-2291992090890812,200908
2015-01-219179259129209,400920
2015-01-209159359159269,200926
2015-01-1991193691192210,100922
2015-01-169289289109168,200916
2015-01-1591692591092011,100920
2015-01-149409419159156,300915
2015-01-139259379259348,800934
2015-01-0994695093094022,400940
2015-01-0892397192294633,800946
2015-01-0791392191391815,400918
2015-01-0692292391692119,900921
2015-01-059309319209208,100920

分割・併合履歴 : なし