6294 オカダアイヨン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0951,1131,0751,10926,7001,109
2020-12-291,0781,0961,0751,09625,1001,096
2020-12-281,0791,0831,0641,07845,7001,078
2020-12-251,0711,0761,0691,07434,2001,074
2020-12-241,0621,0741,0621,07129,6001,071
2020-12-231,0701,0711,0621,06731,3001,067
2020-12-221,0621,0731,0621,07029,7001,070
2020-12-211,0631,0771,0601,07729,5001,077
2020-12-181,0791,0821,0621,06436,1001,064
2020-12-171,0861,0861,0791,08421,6001,084
2020-12-161,0901,0931,0801,08621,3001,086
2020-12-151,0821,0921,0801,08225,8001,082
2020-12-141,0651,0851,0651,08139,7001,081
2020-12-111,0591,0671,0591,06615,6001,066
2020-12-101,0581,0661,0581,06114,0001,061
2020-12-091,0601,0711,0591,06111,6001,061
2020-12-081,0671,0681,0501,05811,9001,058
2020-12-071,0701,0791,0651,07727,1001,077
2020-12-041,0791,0791,0561,06215,2001,062
2020-12-031,0841,0941,0701,08433,4001,084
2020-12-021,0391,0811,0371,07957,8001,079
2020-12-011,0421,0721,0281,03974,1001,039
2020-11-301,0221,02299799718,000997
2020-11-279911,0219901,02137,2001,021
2020-11-2698899598299124,000991
2020-11-251,0101,01098198843,700988
2020-11-241,0151,02199899831,100998
2020-11-209901,0109891,01020,7001,010
2020-11-1999599598699314,300993
2020-11-1899499798599520,200995
2020-11-1796699495699433,100994
2020-11-1696597094996180,000961
2020-11-131,0041,00497297521,300975
2020-11-121,0051,0109891,00823,3001,008
2020-11-111,0181,0189981,00515,3001,005
2020-11-101,0101,0239981,00923,9001,009
2020-11-091,0101,0231,0021,01015,0001,010
2020-11-061,0101,0149971,00712,3001,007
2020-11-059871,0059801,00512,4001,005
2020-11-049909939819896,900989
2020-11-0297099197098611,300986
2020-10-3099099596897915,800979
2020-10-299981,0059899938,000993
2020-10-281,0091,0099851,00012,2001,000
2020-10-279981,0099921,00916,1001,009
2020-10-261,0021,0109971,0046,7001,004
2020-10-231,0151,0171,0021,00214,2001,002
2020-10-221,0171,0189981,01116,1001,011
2020-10-211,0151,0281,0121,0127,7001,012
2020-10-201,0351,0351,0181,0185,0001,018
2020-10-191,0281,0411,0191,03815,6001,038
2020-10-161,0271,0381,0171,0176,4001,017
2020-10-151,0581,0591,0321,0329,6001,032
2020-10-141,0551,0591,0401,05811,4001,058
2020-10-131,0821,0871,0611,06411,9001,064
2020-10-121,0891,0951,0711,07111,7001,071
2020-10-091,1101,1151,0841,09216,2001,092
2020-10-081,1001,1151,0881,11327,0001,113
2020-10-071,0641,0981,0541,09746,9001,097
2020-10-061,0401,0601,0321,06023,0001,060
2020-10-051,0011,0371,0011,03424,3001,034
2020-10-021,0241,04299299530,800995
2020-09-301,0791,0791,0271,02720,8001,027
2020-09-291,0651,0831,0471,07933,4001,079
2020-09-281,0261,0551,0221,05538,9001,055
2020-09-259921,0199921,01319,5001,013
2020-09-241,0251,03499299227,800992
2020-09-231,0401,0401,0151,02125,7001,021
2020-09-181,0251,0401,0141,04017,1001,040
2020-09-171,0201,0271,0101,02515,1001,025
2020-09-161,0331,0381,0271,03319,1001,033
2020-09-151,0331,0331,0141,03217,6001,032
2020-09-141,0231,0361,0231,02918,4001,029
2020-09-111,0121,0221,0081,01919,2001,019
2020-09-101,0071,0211,0001,00432,1001,004
2020-09-099841,00396699531,500995
2020-09-089891,00498098629,600986
2020-09-0795098895098019,300980
2020-09-049549799539598,900959
2020-09-0398198196396310,500963
2020-09-0296997295597027,200970
2020-09-0194396994096911,600969
2020-08-3194796093993916,900939
2020-08-2897198193594629,800946
2020-08-2795097994697417,600974
2020-08-2696596694894811,200948
2020-08-2596897993195826,800958
2020-08-2498698696396310,600963
2020-08-219679829609807,300980
2020-08-209841,00495295223,300952
2020-08-1999099996999912,100999
2020-08-189841,0109811,00030,0001,000
2020-08-179969979859948,900994
2020-08-141,0051,00599199623,300996
2020-08-131,0001,0109921,00634,3001,006
2020-08-129501,00195099934,500999
2020-08-1192296992295141,500951
2020-08-0791493090691915,400919
2020-08-069049118989118,600911
2020-08-0587790887789814,300898
2020-08-0488589687889210,800892
2020-08-0386087886087014,100870
2020-07-3190590585685730,000857
2020-07-3090991289490615,400906
2020-07-2992092190190314,100903
2020-07-289389389209238,900923
2020-07-2792693491893221,000932
2020-07-2293995392692620,700926
2020-07-2193594192993915,400939
2020-07-2093994192793611,100936
2020-07-1792893591892512,600925
2020-07-169499499359399,100939
2020-07-1594795493694915,100949
2020-07-1494294893294214,600942
2020-07-1392595491994234,000942
2020-07-1092593091391619,000916
2020-07-099409409239259,900925
2020-07-0894395793493420,500934
2020-07-0794996093394023,600940
2020-07-069239469239428,600942
2020-07-039289369159259,200925
2020-07-0293893891292418,300924
2020-07-0194994991392315,100923
2020-06-3095496694994912,300949
2020-06-299339509309509,400950
2020-06-2694294393194015,900940
2020-06-2594194292593117,500931
2020-06-2495395393694112,600941
2020-06-2395395793994623,800946
2020-06-2294595794295321,700953
2020-06-1995995993994622,000946
2020-06-1896396393695412,900954
2020-06-1795195893795623,400956
2020-06-1692795391095241,300952
2020-06-1592693488989836,200898
2020-06-1289793489693461,100934
2020-06-119951,00195795736,400957
2020-06-109991,0109991,00311,2001,003
2020-06-091,0351,0351,0001,01823,8001,018
2020-06-081,0241,0301,0111,03020,3001,030
2020-06-051,0231,0431,0111,02241,3001,022
2020-06-049921,0239771,02354,9001,023
2020-06-0398999098098217,000982
2020-06-0297599297598429,300984
2020-06-0196598195697819,500978
2020-05-2997098895897141,900971
2020-05-2899899996297255,600972
2020-05-2796898895898848,100988
2020-05-2691495691495342,300953
2020-05-2590092390091231,600912
2020-05-2288789888189215,600892
2020-05-2191492388588532,600885
2020-05-2090691190190213,400902
2020-05-1990091490090623,800906
2020-05-1887689487289414,100894
2020-05-1587988486287614,200876
2020-05-1487288285986820,100868
2020-05-1388589788088718,800887
2020-05-1289389988189517,600895
2020-05-1189089787988531,600885
2020-05-0887188487187917,500879
2020-05-0785086785086518,100865
2020-05-0187287284685717,400857
2020-04-3086188186087323,900873
2020-04-2884085682985621,900856
2020-04-2783083682582810,500828
2020-04-2481982380781920,600819
2020-04-2378881578881214,100812
2020-04-2280180278078927,400789
2020-04-2180080979880827,200808
2020-04-2081081579781230,100812
2020-04-1781083080981331,100813
2020-04-1681382180380926,900809
2020-04-1585385380681342,600813
2020-04-1483785382384521,300845
2020-04-1385885883684415,800844
2020-04-1086987183386920,900869
2020-04-0985786883786618,100866
2020-04-0884486582385629,800856
2020-04-0783085781383937,000839
2020-04-0675281674280451,200804
2020-04-0378178974876534,100765
2020-04-0278180078078227,000782
2020-04-0184084579980533,300805
2020-03-3184887684084125,800841
2020-03-3085486180584279,900842
2020-03-27921930886926183,700926
2020-03-2690090085289166,100891
2020-03-2590091188091144,700911
2020-03-2482386881586841,900868
2020-03-2375981974581152,900811
2020-03-1978780475676252,600762
2020-03-1883684178478462,300784
2020-03-1775582874182153,400821
2020-03-1678980677077547,500775
2020-03-13740792740765132,100765
2020-03-12800832796800113,700800
2020-03-1182985881882167,000821
2020-03-1078283077082273,900822
2020-03-0985686281782670,800826
2020-03-0692092289189156,400891
2020-03-0594494692192533,000925
2020-03-0491993591092435,100924
2020-03-0398398393393354,700933
2020-03-0290097189895463,100954
2020-02-2891493389890369,800903
2020-02-2798698895095357,000953
2020-02-261,0001,00298098581,000985
2020-02-251,0051,0261,0001,00769,3001,007
2020-02-211,0781,0841,0551,05852,3001,058
2020-02-201,1051,1081,0801,08034,9001,080
2020-02-191,1001,1111,0831,08935,6001,089
2020-02-181,1081,1181,0911,10432,6001,104
2020-02-171,1191,1191,0901,10663,3001,106
2020-02-141,1521,1551,1121,122101,4001,122
2020-02-131,2291,2311,1691,17967,8001,179
2020-02-121,2351,2361,2251,23413,8001,234
2020-02-101,2441,2501,2351,23815,8001,238
2020-02-071,2581,2601,2391,24419,4001,244
2020-02-061,2391,2671,2391,25819,4001,258
2020-02-051,2151,2381,2151,23422,5001,234
2020-02-041,2091,2141,2011,21216,0001,212
2020-02-031,2001,2141,1961,20433,0001,204
2020-01-311,2171,2451,2171,23221,0001,232
2020-01-301,2421,2421,2101,21725,6001,217
2020-01-291,2471,2501,2301,24219,5001,242
2020-01-281,2101,2561,2101,24635,9001,246
2020-01-271,2481,2491,2271,23536,7001,235
2020-01-241,2751,2761,2551,25547,9001,255
2020-01-231,2841,2901,2731,27533,7001,275
2020-01-221,2961,2961,2831,28420,9001,284
2020-01-211,2961,3031,2881,29426,5001,294
2020-01-201,2931,3001,2861,28625,8001,286
2020-01-171,2871,3001,2811,28129,4001,281
2020-01-161,2921,2931,2741,28728,1001,287
2020-01-151,2861,2931,2791,28921,2001,289
2020-01-141,2881,2971,2771,28128,6001,281
2020-01-101,2951,2971,2761,28317,7001,283
2020-01-091,2821,2951,2811,28114,7001,281
2020-01-081,2971,2971,2531,26767,9001,267
2020-01-071,2881,3061,2881,29819,4001,298
2020-01-061,3011,3061,2881,29041,2001,290

分割・併合履歴 : なし