6294 オカダアイヨン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,084	1,100	1,073	1,084	68,400	1,084
2016-12-29	1,072	1,092	1,054	1,089	72,500	1,089
2016-12-28	1,056	1,091	1,034	1,077	77,000	1,077
2016-12-27	1,030	1,061	1,025	1,060	94,500	1,060
2016-12-26	999	1,035	991	1,030	78,700	1,030
2016-12-22	993	1,007	972	1,003	101,900	1,003
2016-12-21	939	998	939	997	122,300	997
2016-12-20	931	935	929	935	33,500	935
2016-12-19	931	932	922	926	28,600	926
2016-12-16	930	939	929	933	26,600	933
2016-12-15	930	933	926	929	17,400	929
2016-12-14	933	934	926	929	25,500	929
2016-12-13	940	941	931	933	29,500	933
2016-12-12	955	956	939	942	44,600	942
2016-12-09	938	953	938	950	48,100	950
2016-12-08	947	956	938	938	39,400	938
2016-12-07	939	946	936	946	63,500	946
2016-12-06	925	946	925	931	38,500	931
2016-12-05	922	925	919	924	17,900	924
2016-12-02	925	926	918	922	20,700	922
2016-12-01	925	941	921	925	54,700	925
2016-11-30	925	925	920	923	20,800	923
2016-11-29	926	927	921	923	17,100	923
2016-11-28	917	928	914	926	23,600	926
2016-11-25	918	921	902	919	38,600	919
2016-11-24	921	924	913	918	34,800	918
2016-11-22	920	923	916	921	20,100	921
2016-11-21	925	926	917	925	18,800	925
2016-11-18	916	929	916	925	45,100	925
2016-11-17	910	923	901	921	27,100	921
2016-11-16	925	925	905	919	51,200	919
2016-11-15	905	926	895	916	141,100	916
2016-11-14	820	898	820	883	113,800	883
2016-11-11	820	840	812	832	44,100	832
2016-11-10	809	812	802	812	11,000	812
2016-11-09	812	815	760	784	30,200	784
2016-11-08	811	813	807	813	14,700	813
2016-11-07	807	815	807	811	6,200	811
2016-11-04	804	807	798	807	11,400	807
2016-11-02	805	811	804	808	25,600	808
2016-11-01	815	815	812	815	9,100	815
2016-10-31	817	819	812	815	19,800	815
2016-10-28	815	818	811	815	30,500	815
2016-10-27	815	815	809	812	15,200	812
2016-10-26	803	813	803	811	21,700	811
2016-10-25	804	808	798	803	16,000	803
2016-10-24	802	803	797	801	14,700	801
2016-10-21	799	801	794	795	8,400	795
2016-10-20	795	798	793	796	7,400	796
2016-10-19	796	796	791	795	11,400	795
2016-10-17	784	784	780	784	13,800	784
2016-10-13	786	789	781	783	12,900	783
2016-10-12	787	789	785	785	18,100	785
2016-10-11	790	794	787	789	16,700	789
2016-10-07	783	786	778	786	13,800	786
2016-10-06	788	802	785	788	28,000	788
2016-10-05	782	784	779	783	9,100	783
2016-10-04	780	780	777	779	7,500	779
2016-10-03	777	780	775	777	8,800	777
2016-09-30	779	779	773	773	9,700	773
2016-09-29	777	779	772	779	9,900	779
2016-09-28	771	775	767	773	7,500	773
2016-09-27	771	773	764	770	12,500	770
2016-09-26	771	776	768	771	16,100	771
2016-09-23	767	770	764	770	8,400	770
2016-09-21	758	764	752	764	9,800	764
2016-09-20	764	764	750	754	13,600	754
2016-09-16	762	766	755	760	9,100	760
2016-09-15	764	765	759	761	7,600	761
2016-09-14	764	766	762	764	11,000	764
2016-09-13	770	772	765	765	11,400	765
2016-09-12	777	777	765	765	10,600	765
2016-09-09	770	774	768	769	9,800	769
2016-09-08	767	777	767	773	13,100	773
2016-09-07	770	770	762	770	12,100	770
2016-09-06	768	771	763	770	8,900	770
2016-09-05	764	770	763	767	9,600	767
2016-09-02	766	768	762	763	7,700	763
2016-09-01	767	768	761	767	8,700	767
2016-08-31	760	766	760	762	7,500	762
2016-08-30	764	764	758	761	5,900	761
2016-08-29	752	768	752	761	7,800	761
2016-08-26	754	756	751	751	8,000	751
2016-08-25	749	760	746	754	8,500	754
2016-08-24	742	746	738	743	10,900	743
2016-08-23	733	736	730	731	17,100	731
2016-08-22	743	744	728	735	23,800	735
2016-08-19	725	743	725	743	18,300	743
2016-08-18	736	739	724	727	23,600	727
2016-08-17	740	749	735	741	12,300	741
2016-08-16	741	746	738	739	18,600	739
2016-08-15	751	757	741	743	20,900	743
2016-08-12	745	765	745	763	27,900	763
2016-08-10	775	780	773	775	3,700	775
2016-08-09	775	776	771	775	4,400	775
2016-08-08	769	775	769	774	6,300	774
2016-08-05	775	775	765	766	4,800	766
2016-08-04	780	780	763	770	3,900	770
2016-08-03	758	772	758	765	16,600	765
2016-08-02	776	776	759	759	6,500	759
2016-08-01	777	777	761	763	8,200	763
2016-07-29	778	781	760	777	16,100	777
2016-07-28	780	784	775	778	11,600	778
2016-07-27	768	779	768	779	7,700	779
2016-07-26	775	777	765	766	13,200	766
2016-07-25	772	779	771	772	6,000	772
2016-07-22	776	776	767	771	7,200	771
2016-07-21	766	779	766	776	9,900	776
2016-07-20	762	766	760	766	7,200	766
2016-07-19	769	770	759	762	7,300	762
2016-07-15	757	762	755	759	12,300	759
2016-07-14	760	766	755	755	11,700	755
2016-07-13	769	772	757	760	17,300	760
2016-07-12	761	766	748	760	26,500	760
2016-07-11	739	750	730	746	17,000	746
2016-07-08	735	735	715	721	14,800	721
2016-07-07	738	738	728	729	9,000	729
2016-07-06	735	738	725	738	17,900	738
2016-07-05	737	739	735	739	7,900	739
2016-07-04	736	738	733	737	9,200	737
2016-07-01	733	741	728	735	9,900	735
2016-06-30	730	734	725	725	11,000	725
2016-06-29	735	735	716	721	17,700	721
2016-06-28	720	737	701	718	12,800	718
2016-06-27	700	725	700	720	19,400	720
2016-06-24	750	750	680	694	46,900	694
2016-06-23	726	734	721	733	12,200	733
2016-06-22	748	748	722	726	21,700	726
2016-06-21	745	745	735	745	14,100	745
2016-06-20	727	734	721	730	13,200	730
2016-06-17	710	730	710	718	16,400	718
2016-06-16	747	747	704	706	24,100	706
2016-06-15	710	745	710	743	29,200	743
2016-06-14	734	738	709	712	40,100	712
2016-06-13	780	780	741	745	38,800	745
2016-06-10	789	792	773	782	25,300	782
2016-06-09	796	796	787	789	11,400	789
2016-06-08	798	798	791	795	7,200	795
2016-06-07	798	798	794	797	6,700	797
2016-06-06	800	803	784	796	19,100	796
2016-06-03	797	806	794	800	11,800	800
2016-06-02	810	811	799	800	18,900	800
2016-06-01	817	827	808	813	23,100	813
2016-05-31	807	819	805	815	14,300	815
2016-05-30	792	811	792	810	17,700	810
2016-05-27	797	800	790	792	12,600	792
2016-05-26	794	799	791	796	12,100	796
2016-05-25	788	806	785	787	55,000	787
2016-05-24	801	801	786	786	38,600	786
2016-05-23	800	810	781	809	37,100	809
2016-05-20	790	796	785	791	28,700	791
2016-05-19	806	809	783	791	65,800	791
2016-05-18	811	811	796	806	37,300	806
2016-05-17	817	823	804	809	22,000	809
2016-05-16	834	834	806	810	45,400	810
2016-05-13	827	830	814	819	27,800	819
2016-05-12	835	841	824	836	17,200	836
2016-05-11	830	840	830	835	15,200	835
2016-05-10	827	834	819	829	17,500	829
2016-05-09	830	831	824	827	12,700	827
2016-05-06	825	833	812	826	39,900	826
2016-05-02	840	841	831	834	40,900	834
2016-04-28	881	919	858	858	203,300	858
2016-04-27	846	887	845	870	215,300	870
2016-04-26	881	894	852	859	56,000	859
2016-04-25	893	900	888	888	20,600	888
2016-04-22	898	902	886	893	42,300	893
2016-04-21	894	910	890	905	41,800	905
2016-04-20	920	930	872	892	78,800	892
2016-04-19	935	941	905	921	108,800	921
2016-04-18	882	926	873	926	202,100	926
2016-04-15	843	873	842	873	38,000	873
2016-04-14	833	848	833	846	27,300	846
2016-04-13	847	847	830	836	22,700	836
2016-04-12	835	836	821	834	24,800	834
2016-04-11	821	828	808	820	38,400	820
2016-04-08	839	839	816	821	72,500	821
2016-04-07	860	875	841	845	34,700	845
2016-04-06	845	859	835	848	36,200	848
2016-04-05	860	860	821	834	50,300	834
2016-04-04	830	864	823	860	45,300	860
2016-04-01	859	860	802	823	76,700	823
2016-03-31	845	865	844	859	41,200	859
2016-03-30	881	881	843	845	65,100	845
2016-03-29	866	881	863	877	92,400	877
2016-03-28	925	926	903	908	93,200	908
2016-03-25	933	933	923	924	62,500	924
2016-03-24	941	941	928	936	47,000	936
2016-03-23	926	941	922	937	125,500	937
2016-03-22	913	925	906	924	108,200	924
2016-03-18	919	921	892	904	61,800	904
2016-03-17	918	924	902	919	103,600	919
2016-03-16	887	914	885	912	92,900	912
2016-03-15	877	886	865	881	120,200	881
2016-03-14	934	934	862	864	590,400	864
2016-03-11	755	784	750	784	74,900	784
2016-03-10	740	767	740	754	42,700	754
2016-03-09	745	745	733	741	39,400	741
2016-03-08	764	764	732	747	96,500	747
2016-03-07	742	767	742	765	119,000	765
2016-03-04	700	752	695	740	174,200	740
2016-03-03	699	699	690	695	104,800	695
2016-03-02	688	701	687	693	106,300	693
2016-03-01	683	685	678	684	63,000	684
2016-02-29	680	692	678	686	103,300	686
2016-02-26	678	678	659	665	151,500	665
2016-02-25	675	682	670	673	90,500	673
2016-02-24	668	679	662	675	94,700	675
2016-02-23	703	703	677	685	142,500	685
2016-02-22	700	701	687	693	98,900	693
2016-02-19	702	707	692	692	102,700	692
2016-02-18	709	715	691	700	136,200	700
2016-02-17	730	732	691	695	111,700	695
2016-02-16	777	778	725	733	139,600	733
2016-02-15	809	809	779	781	59,100	781
2016-02-12	805	814	779	779	94,200	779
2016-02-10	930	950	898	929	41,300	929
2016-02-09	939	939	911	920	20,500	920
2016-02-08	948	948	935	943	18,900	943
2016-02-05	971	971	935	948	30,100	948
2016-02-04	998	1,002	977	978	17,700	978
2016-02-03	1,010	1,010	999	1,000	15,500	1,000
2016-02-02	1,041	1,042	1,020	1,020	12,000	1,020
2016-02-01	1,030	1,047	1,020	1,033	17,700	1,033
2016-01-29	1,001	1,015	999	1,007	7,300	1,007
2016-01-28	1,001	1,009	999	999	4,300	999
2016-01-27	996	1,003	995	1,000	12,900	1,000
2016-01-26	999	1,009	991	1,009	10,500	1,009
2016-01-25	999	1,020	985	1,000	20,000	1,000
2016-01-22	930	963	930	960	17,400	960
2016-01-21	977	977	907	907	52,700	907
2016-01-20	1,010	1,014	991	992	26,100	992
2016-01-19	1,000	1,013	1,000	1,006	8,100	1,006
2016-01-18	1,000	1,021	998	1,016	58,000	1,016
2016-01-15	1,054	1,059	1,034	1,034	7,300	1,034
2016-01-14	1,049	1,052	1,035	1,047	10,000	1,047
2016-01-13	1,037	1,065	1,037	1,064	7,800	1,064
2016-01-12	1,070	1,074	1,031	1,033	20,700	1,033
2016-01-08	1,050	1,075	1,050	1,065	25,700	1,065
2016-01-07	1,100	1,107	1,080	1,085	15,300	1,085
2016-01-06	1,111	1,117	1,091	1,097	9,400	1,097
2016-01-05	1,101	1,115	1,080	1,107	27,000	1,107
2016-01-04	1,132	1,146	1,116	1,121	11,300	1,121

分割・併合履歴：なし