6294 オカダアイヨン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,301	2,318	2,256	2,261	29,200	2,261
2017-12-28	2,261	2,316	2,260	2,294	27,000	2,294
2017-12-27	2,253	2,320	2,246	2,275	35,100	2,275
2017-12-26	2,253	2,275	2,241	2,265	24,000	2,265
2017-12-25	2,367	2,369	2,237	2,253	66,300	2,253
2017-12-22	2,230	2,359	2,230	2,328	86,200	2,328
2017-12-21	2,130	2,285	2,130	2,237	116,700	2,237
2017-12-20	2,080	2,148	2,047	2,132	94,200	2,132
2017-12-19	2,081	2,081	2,045	2,048	36,800	2,048
2017-12-18	2,120	2,120	2,073	2,078	34,800	2,078
2017-12-15	2,101	2,101	2,063	2,097	29,700	2,097
2017-12-14	2,076	2,136	2,070	2,098	34,100	2,098
2017-12-13	2,100	2,100	2,029	2,067	72,000	2,067
2017-12-12	2,140	2,150	2,102	2,106	25,900	2,106
2017-12-11	2,155	2,170	2,120	2,132	40,100	2,132
2017-12-08	2,121	2,191	2,102	2,123	78,900	2,123
2017-12-07	2,096	2,108	2,070	2,072	25,200	2,072
2017-12-06	2,086	2,096	2,059	2,068	36,900	2,068
2017-12-05	2,069	2,113	2,067	2,086	32,500	2,086
2017-12-04	2,140	2,222	2,079	2,082	65,500	2,082
2017-12-01	2,100	2,128	2,070	2,124	28,900	2,124
2017-11-30	2,126	2,170	2,088	2,108	42,500	2,108
2017-11-29	2,100	2,144	2,092	2,126	25,200	2,126
2017-11-28	2,168	2,173	2,088	2,106	39,500	2,106
2017-11-27	2,140	2,193	2,104	2,159	81,600	2,159
2017-11-24	1,965	2,150	1,959	2,139	184,700	2,139
2017-11-22	1,900	1,946	1,900	1,931	56,900	1,931
2017-11-21	1,891	1,955	1,877	1,885	59,600	1,885
2017-11-20	1,862	1,886	1,828	1,864	44,600	1,864
2017-11-17	1,875	1,895	1,830	1,862	101,500	1,862
2017-11-16	1,704	1,865	1,689	1,846	136,900	1,846
2017-11-15	1,766	1,766	1,647	1,675	75,000	1,675
2017-11-13	1,810	1,820	1,743	1,743	134,100	1,743
2017-11-10	1,900	1,983	1,876	1,967	54,500	1,967
2017-11-09	1,944	1,954	1,879	1,930	42,300	1,930
2017-11-08	1,953	1,960	1,921	1,944	29,200	1,944
2017-11-07	1,921	1,980	1,921	1,970	23,800	1,970
2017-11-06	1,941	1,960	1,920	1,927	15,900	1,927
2017-11-02	1,952	1,954	1,931	1,937	10,700	1,937
2017-11-01	1,952	1,971	1,946	1,964	11,500	1,964
2017-10-31	1,929	1,977	1,913	1,963	29,400	1,963
2017-10-30	1,915	1,927	1,894	1,927	25,900	1,927
2017-10-27	1,926	1,927	1,904	1,921	11,900	1,921
2017-10-26	1,889	1,918	1,888	1,908	8,700	1,908
2017-10-25	1,905	1,939	1,881	1,889	13,600	1,889
2017-10-24	1,941	1,941	1,851	1,899	38,500	1,899
2017-10-23	1,920	1,963	1,915	1,941	24,700	1,941
2017-10-20	1,945	1,959	1,892	1,900	23,300	1,900
2017-10-19	1,913	1,988	1,913	1,942	31,400	1,942
2017-10-18	1,945	1,994	1,906	1,909	48,700	1,909
2017-10-17	1,830	1,933	1,817	1,914	45,400	1,914
2017-10-16	1,824	1,829	1,805	1,817	14,700	1,817
2017-10-13	1,827	1,839	1,802	1,825	19,200	1,825
2017-10-12	1,838	1,848	1,826	1,826	18,000	1,826
2017-10-11	1,813	1,816	1,784	1,801	18,000	1,801
2017-10-10	1,836	1,854	1,815	1,821	15,400	1,821
2017-10-06	1,852	1,860	1,824	1,846	17,200	1,846
2017-10-05	1,872	1,883	1,777	1,842	25,900	1,842
2017-10-04	1,869	1,872	1,853	1,866	9,900	1,866
2017-10-03	1,844	1,883	1,825	1,866	38,100	1,866
2017-10-02	1,850	1,852	1,811	1,815	16,000	1,815
2017-09-29	1,884	1,884	1,820	1,851	14,800	1,851
2017-09-28	1,835	1,874	1,816	1,872	21,200	1,872
2017-09-27	1,798	1,834	1,775	1,834	17,600	1,834
2017-09-26	1,809	1,840	1,775	1,797	31,400	1,797
2017-09-25	1,820	1,883	1,819	1,821	24,400	1,821
2017-09-22	1,901	1,903	1,805	1,829	51,500	1,829
2017-09-21	1,861	1,983	1,845	1,912	78,100	1,912
2017-09-20	1,801	1,940	1,801	1,849	84,200	1,849
2017-09-19	1,742	1,812	1,740	1,793	43,900	1,793
2017-09-15	1,687	1,763	1,687	1,736	24,300	1,736
2017-09-14	1,705	1,737	1,670	1,679	22,400	1,679
2017-09-13	1,708	1,767	1,692	1,699	22,800	1,699
2017-09-12	1,720	1,724	1,688	1,709	29,100	1,709
2017-09-11	1,711	1,747	1,682	1,692	22,400	1,692
2017-09-08	1,680	1,733	1,661	1,712	53,300	1,712
2017-09-07	1,652	1,679	1,630	1,647	19,900	1,647
2017-09-06	1,535	1,649	1,535	1,643	45,100	1,643
2017-09-05	1,666	1,666	1,560	1,561	37,500	1,561
2017-09-04	1,670	1,698	1,656	1,678	35,300	1,678
2017-09-01	1,742	1,748	1,663	1,679	40,700	1,679
2017-08-31	1,731	1,755	1,718	1,741	20,300	1,741
2017-08-30	1,780	1,780	1,703	1,735	43,100	1,735
2017-08-29	1,752	1,807	1,752	1,789	35,300	1,789
2017-08-28	1,810	1,830	1,753	1,774	48,700	1,774
2017-08-25	1,710	1,850	1,710	1,799	101,200	1,799
2017-08-24	1,649	1,709	1,645	1,693	25,400	1,693
2017-08-23	1,645	1,699	1,642	1,657	33,600	1,657
2017-08-22	1,648	1,711	1,641	1,645	44,500	1,645
2017-08-21	1,675	1,681	1,630	1,667	43,500	1,667
2017-08-18	1,640	1,693	1,607	1,683	111,200	1,683
2017-08-17	1,524	1,650	1,523	1,635	140,100	1,635
2017-08-16	1,530	1,530	1,463	1,508	54,200	1,508
2017-08-15	1,439	1,503	1,418	1,500	61,500	1,500
2017-08-14	1,440	1,440	1,391	1,413	46,200	1,413
2017-08-10	1,438	1,457	1,384	1,444	29,600	1,444
2017-08-09	1,486	1,487	1,417	1,435	23,300	1,435
2017-08-08	1,450	1,483	1,442	1,476	53,500	1,476
2017-08-07	1,418	1,451	1,409	1,439	49,300	1,439
2017-08-04	1,370	1,406	1,369	1,405	27,600	1,405
2017-08-03	1,366	1,373	1,359	1,368	8,700	1,368
2017-08-02	1,365	1,370	1,357	1,366	5,900	1,366
2017-08-01	1,369	1,374	1,337	1,364	25,100	1,364
2017-07-31	1,380	1,388	1,361	1,374	20,700	1,374
2017-07-28	1,410	1,417	1,370	1,380	32,800	1,380
2017-07-27	1,410	1,420	1,397	1,414	33,800	1,414
2017-07-26	1,416	1,420	1,394	1,404	22,800	1,404
2017-07-25	1,420	1,421	1,402	1,412	19,000	1,412
2017-07-24	1,394	1,414	1,383	1,410	30,800	1,410
2017-07-21	1,379	1,387	1,372	1,374	10,100	1,374
2017-07-20	1,369	1,398	1,369	1,390	13,400	1,390
2017-07-19	1,392	1,398	1,367	1,378	12,500	1,378
2017-07-18	1,418	1,418	1,387	1,392	18,000	1,392
2017-07-14	1,371	1,403	1,366	1,398	19,400	1,398
2017-07-13	1,384	1,394	1,375	1,377	8,900	1,377
2017-07-12	1,400	1,426	1,343	1,387	39,800	1,387
2017-07-11	1,395	1,400	1,383	1,399	14,800	1,399
2017-07-10	1,412	1,414	1,395	1,395	25,700	1,395
2017-07-07	1,392	1,408	1,380	1,385	23,400	1,385
2017-07-06	1,417	1,418	1,392	1,404	26,600	1,404
2017-07-05	1,375	1,410	1,375	1,409	38,300	1,409
2017-07-04	1,385	1,398	1,365	1,369	58,400	1,369
2017-07-03	1,327	1,372	1,327	1,359	37,300	1,359
2017-06-30	1,308	1,312	1,300	1,312	22,400	1,312
2017-06-29	1,301	1,312	1,290	1,309	16,900	1,309
2017-06-28	1,299	1,309	1,260	1,301	39,500	1,301
2017-06-27	1,341	1,341	1,312	1,312	28,600	1,312
2017-06-26	1,328	1,349	1,328	1,337	12,600	1,337
2017-06-23	1,352	1,357	1,323	1,335	31,800	1,335
2017-06-22	1,370	1,379	1,361	1,361	20,900	1,361
2017-06-21	1,369	1,387	1,364	1,365	20,900	1,365
2017-06-20	1,380	1,380	1,361	1,371	24,200	1,371
2017-06-19	1,355	1,380	1,345	1,370	37,100	1,370
2017-06-16	1,342	1,360	1,330	1,354	31,200	1,354
2017-06-15	1,365	1,390	1,342	1,342	35,000	1,342
2017-06-14	1,369	1,383	1,347	1,377	35,800	1,377
2017-06-13	1,342	1,366	1,333	1,356	26,500	1,356
2017-06-12	1,404	1,404	1,351	1,351	39,900	1,351
2017-06-09	1,380	1,419	1,380	1,404	38,600	1,404
2017-06-08	1,377	1,394	1,370	1,385	27,900	1,385
2017-06-07	1,377	1,387	1,367	1,377	20,100	1,377
2017-06-06	1,400	1,400	1,361	1,371	36,600	1,371
2017-06-05	1,388	1,426	1,381	1,404	54,100	1,404
2017-06-02	1,372	1,399	1,369	1,387	51,900	1,387
2017-06-01	1,383	1,402	1,353	1,355	53,200	1,355
2017-05-31	1,365	1,376	1,335	1,370	66,800	1,370
2017-05-30	1,405	1,405	1,340	1,392	55,800	1,392
2017-05-29	1,436	1,450	1,399	1,401	52,800	1,401
2017-05-26	1,393	1,459	1,380	1,438	118,000	1,438
2017-05-25	1,450	1,455	1,374	1,384	102,900	1,384
2017-05-24	1,400	1,463	1,387	1,460	231,300	1,460
2017-05-23	1,284	1,374	1,272	1,370	217,300	1,370
2017-05-22	1,258	1,287	1,251	1,272	81,900	1,272
2017-05-19	1,234	1,240	1,208	1,237	32,500	1,237
2017-05-18	1,190	1,221	1,189	1,204	43,500	1,204
2017-05-17	1,240	1,257	1,210	1,247	51,700	1,247
2017-05-16	1,240	1,248	1,205	1,247	53,200	1,247
2017-05-15	1,234	1,237	1,190	1,235	73,600	1,235
2017-05-12	1,125	1,234	1,124	1,234	119,900	1,234
2017-05-11	1,160	1,160	1,125	1,140	36,000	1,140
2017-05-10	1,160	1,162	1,140	1,142	31,500	1,142
2017-05-09	1,142	1,163	1,142	1,153	32,100	1,153
2017-05-08	1,139	1,139	1,125	1,131	25,700	1,131
2017-05-02	1,127	1,136	1,117	1,123	22,700	1,123
2017-05-01	1,134	1,134	1,118	1,127	19,800	1,127
2017-04-28	1,127	1,135	1,122	1,133	41,500	1,133
2017-04-27	1,109	1,126	1,092	1,123	55,600	1,123
2017-04-26	1,096	1,115	1,088	1,109	49,000	1,109
2017-04-25	1,075	1,085	1,063	1,080	30,100	1,080
2017-04-24	1,091	1,091	1,052	1,071	36,400	1,071
2017-04-21	1,086	1,093	1,071	1,088	39,500	1,088
2017-04-20	1,067	1,109	1,063	1,076	146,800	1,076
2017-04-19	1,010	1,080	1,010	1,074	67,100	1,074
2017-04-18	1,001	1,015	1,001	1,010	23,600	1,010
2017-04-17	973	992	973	988	16,500	988
2017-04-14	981	1,005	972	985	21,500	985
2017-04-13	977	996	977	989	22,600	989
2017-04-12	996	1,005	984	992	39,100	992
2017-04-11	1,020	1,034	1,008	1,010	26,100	1,010
2017-04-10	1,026	1,029	1,015	1,024	23,500	1,024
2017-04-07	1,000	1,024	1,000	1,015	28,600	1,015
2017-04-06	1,022	1,022	989	998	57,200	998
2017-04-05	1,054	1,058	1,023	1,034	49,000	1,034
2017-04-04	1,079	1,089	1,037	1,054	66,600	1,054
2017-04-03	1,101	1,101	1,079	1,089	43,600	1,089
2017-03-31	1,138	1,142	1,103	1,103	39,300	1,103
2017-03-30	1,128	1,154	1,125	1,127	26,000	1,127
2017-03-29	1,131	1,154	1,118	1,139	78,900	1,139
2017-03-28	1,190	1,199	1,160	1,184	40,200	1,184
2017-03-27	1,201	1,203	1,174	1,179	39,800	1,179
2017-03-24	1,191	1,208	1,191	1,201	19,900	1,201
2017-03-23	1,210	1,215	1,191	1,191	32,100	1,191
2017-03-22	1,219	1,224	1,200	1,210	38,200	1,210
2017-03-21	1,240	1,251	1,233	1,245	22,700	1,245
2017-03-17	1,260	1,260	1,235	1,253	36,200	1,253
2017-03-16	1,235	1,275	1,196	1,271	47,800	1,271
2017-03-15	1,268	1,275	1,243	1,243	26,700	1,243
2017-03-14	1,270	1,288	1,261	1,271	32,100	1,271
2017-03-13	1,296	1,298	1,275	1,275	33,600	1,275
2017-03-10	1,330	1,330	1,255	1,306	75,400	1,306
2017-03-09	1,330	1,345	1,276	1,303	84,600	1,303
2017-03-08	1,349	1,350	1,289	1,326	192,800	1,326
2017-03-07	1,222	1,289	1,220	1,289	205,400	1,289
2017-03-06	1,166	1,219	1,166	1,215	63,000	1,215
2017-03-03	1,174	1,174	1,164	1,166	11,400	1,166
2017-03-02	1,192	1,196	1,163	1,175	43,300	1,175
2017-03-01	1,160	1,182	1,145	1,176	40,900	1,176
2017-02-28	1,145	1,165	1,145	1,154	23,500	1,154
2017-02-27	1,150	1,150	1,142	1,148	30,400	1,148
2017-02-24	1,172	1,181	1,163	1,167	26,100	1,167
2017-02-23	1,163	1,176	1,163	1,172	27,100	1,172
2017-02-22	1,172	1,172	1,160	1,170	21,300	1,170
2017-02-21	1,166	1,171	1,164	1,168	11,000	1,168
2017-02-20	1,175	1,175	1,162	1,168	22,100	1,168
2017-02-17	1,175	1,175	1,158	1,175	17,600	1,175
2017-02-16	1,199	1,200	1,150	1,175	35,100	1,175
2017-02-15	1,173	1,198	1,166	1,195	59,500	1,195
2017-02-14	1,151	1,176	1,140	1,149	54,900	1,149
2017-02-13	1,127	1,146	1,126	1,143	48,200	1,143
2017-02-10	1,105	1,129	1,102	1,126	31,400	1,126
2017-02-09	1,105	1,105	1,092	1,095	18,300	1,095
2017-02-08	1,094	1,108	1,092	1,105	18,600	1,105
2017-02-07	1,098	1,099	1,092	1,094	14,600	1,094
2017-02-06	1,095	1,104	1,092	1,097	15,900	1,097
2017-02-03	1,097	1,109	1,080	1,091	32,500	1,091
2017-02-02	1,140	1,140	1,095	1,097	26,100	1,097
2017-02-01	1,110	1,117	1,092	1,116	33,700	1,116
2017-01-31	1,135	1,139	1,113	1,118	33,500	1,118
2017-01-30	1,141	1,152	1,131	1,151	23,200	1,151
2017-01-27	1,136	1,183	1,132	1,142	89,100	1,142
2017-01-26	1,118	1,126	1,101	1,120	35,900	1,120
2017-01-25	1,100	1,110	1,092	1,101	25,100	1,101
2017-01-24	1,099	1,099	1,085	1,086	17,600	1,086
2017-01-23	1,125	1,126	1,087	1,100	50,500	1,100
2017-01-20	1,085	1,109	1,085	1,103	28,400	1,103
2017-01-19	1,090	1,099	1,080	1,088	23,500	1,088
2017-01-18	1,090	1,090	1,060	1,076	40,400	1,076
2017-01-17	1,109	1,110	1,084	1,099	32,500	1,099
2017-01-16	1,131	1,131	1,100	1,116	47,700	1,116
2017-01-13	1,110	1,137	1,102	1,131	46,900	1,131
2017-01-12	1,110	1,143	1,110	1,115	53,400	1,115
2017-01-11	1,124	1,124	1,098	1,110	54,500	1,110
2017-01-10	1,174	1,174	1,101	1,124	91,700	1,124
2017-01-06	1,192	1,192	1,138	1,178	104,800	1,178
2017-01-05	1,138	1,212	1,137	1,198	202,800	1,198
2017-01-04	1,087	1,144	1,087	1,122	88,900	1,122

分割・併合履歴：なし