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
2020-12-30	1,095	1,113	1,075	1,109	26,700	1,109
2020-12-29	1,078	1,096	1,075	1,096	25,100	1,096
2020-12-28	1,079	1,083	1,064	1,078	45,700	1,078
2020-12-25	1,071	1,076	1,069	1,074	34,200	1,074
2020-12-24	1,062	1,074	1,062	1,071	29,600	1,071
2020-12-23	1,070	1,071	1,062	1,067	31,300	1,067
2020-12-22	1,062	1,073	1,062	1,070	29,700	1,070
2020-12-21	1,063	1,077	1,060	1,077	29,500	1,077
2020-12-18	1,079	1,082	1,062	1,064	36,100	1,064
2020-12-17	1,086	1,086	1,079	1,084	21,600	1,084
2020-12-16	1,090	1,093	1,080	1,086	21,300	1,086
2020-12-15	1,082	1,092	1,080	1,082	25,800	1,082
2020-12-14	1,065	1,085	1,065	1,081	39,700	1,081
2020-12-11	1,059	1,067	1,059	1,066	15,600	1,066
2020-12-10	1,058	1,066	1,058	1,061	14,000	1,061
2020-12-09	1,060	1,071	1,059	1,061	11,600	1,061
2020-12-08	1,067	1,068	1,050	1,058	11,900	1,058
2020-12-07	1,070	1,079	1,065	1,077	27,100	1,077
2020-12-04	1,079	1,079	1,056	1,062	15,200	1,062
2020-12-03	1,084	1,094	1,070	1,084	33,400	1,084
2020-12-02	1,039	1,081	1,037	1,079	57,800	1,079
2020-12-01	1,042	1,072	1,028	1,039	74,100	1,039
2020-11-30	1,022	1,022	997	997	18,000	997
2020-11-27	991	1,021	990	1,021	37,200	1,021
2020-11-26	988	995	982	991	24,000	991
2020-11-25	1,010	1,010	981	988	43,700	988
2020-11-24	1,015	1,021	998	998	31,100	998
2020-11-20	990	1,010	989	1,010	20,700	1,010
2020-11-19	995	995	986	993	14,300	993
2020-11-18	994	997	985	995	20,200	995
2020-11-17	966	994	956	994	33,100	994
2020-11-16	965	970	949	961	80,000	961
2020-11-13	1,004	1,004	972	975	21,300	975
2020-11-12	1,005	1,010	989	1,008	23,300	1,008
2020-11-11	1,018	1,018	998	1,005	15,300	1,005
2020-11-10	1,010	1,023	998	1,009	23,900	1,009
2020-11-09	1,010	1,023	1,002	1,010	15,000	1,010
2020-11-06	1,010	1,014	997	1,007	12,300	1,007
2020-11-05	987	1,005	980	1,005	12,400	1,005
2020-11-04	990	993	981	989	6,900	989
2020-11-02	970	991	970	986	11,300	986
2020-10-30	990	995	968	979	15,800	979
2020-10-29	998	1,005	989	993	8,000	993
2020-10-28	1,009	1,009	985	1,000	12,200	1,000
2020-10-27	998	1,009	992	1,009	16,100	1,009
2020-10-26	1,002	1,010	997	1,004	6,700	1,004
2020-10-23	1,015	1,017	1,002	1,002	14,200	1,002
2020-10-22	1,017	1,018	998	1,011	16,100	1,011
2020-10-21	1,015	1,028	1,012	1,012	7,700	1,012
2020-10-20	1,035	1,035	1,018	1,018	5,000	1,018
2020-10-19	1,028	1,041	1,019	1,038	15,600	1,038
2020-10-16	1,027	1,038	1,017	1,017	6,400	1,017
2020-10-15	1,058	1,059	1,032	1,032	9,600	1,032
2020-10-14	1,055	1,059	1,040	1,058	11,400	1,058
2020-10-13	1,082	1,087	1,061	1,064	11,900	1,064
2020-10-12	1,089	1,095	1,071	1,071	11,700	1,071
2020-10-09	1,110	1,115	1,084	1,092	16,200	1,092
2020-10-08	1,100	1,115	1,088	1,113	27,000	1,113
2020-10-07	1,064	1,098	1,054	1,097	46,900	1,097
2020-10-06	1,040	1,060	1,032	1,060	23,000	1,060
2020-10-05	1,001	1,037	1,001	1,034	24,300	1,034
2020-10-02	1,024	1,042	992	995	30,800	995
2020-09-30	1,079	1,079	1,027	1,027	20,800	1,027
2020-09-29	1,065	1,083	1,047	1,079	33,400	1,079
2020-09-28	1,026	1,055	1,022	1,055	38,900	1,055
2020-09-25	992	1,019	992	1,013	19,500	1,013
2020-09-24	1,025	1,034	992	992	27,800	992
2020-09-23	1,040	1,040	1,015	1,021	25,700	1,021
2020-09-18	1,025	1,040	1,014	1,040	17,100	1,040
2020-09-17	1,020	1,027	1,010	1,025	15,100	1,025
2020-09-16	1,033	1,038	1,027	1,033	19,100	1,033
2020-09-15	1,033	1,033	1,014	1,032	17,600	1,032
2020-09-14	1,023	1,036	1,023	1,029	18,400	1,029
2020-09-11	1,012	1,022	1,008	1,019	19,200	1,019
2020-09-10	1,007	1,021	1,000	1,004	32,100	1,004
2020-09-09	984	1,003	966	995	31,500	995
2020-09-08	989	1,004	980	986	29,600	986
2020-09-07	950	988	950	980	19,300	980
2020-09-04	954	979	953	959	8,900	959
2020-09-03	981	981	963	963	10,500	963
2020-09-02	969	972	955	970	27,200	970
2020-09-01	943	969	940	969	11,600	969
2020-08-31	947	960	939	939	16,900	939
2020-08-28	971	981	935	946	29,800	946
2020-08-27	950	979	946	974	17,600	974
2020-08-26	965	966	948	948	11,200	948
2020-08-25	968	979	931	958	26,800	958
2020-08-24	986	986	963	963	10,600	963
2020-08-21	967	982	960	980	7,300	980
2020-08-20	984	1,004	952	952	23,300	952
2020-08-19	990	999	969	999	12,100	999
2020-08-18	984	1,010	981	1,000	30,000	1,000
2020-08-17	996	997	985	994	8,900	994
2020-08-14	1,005	1,005	991	996	23,300	996
2020-08-13	1,000	1,010	992	1,006	34,300	1,006
2020-08-12	950	1,001	950	999	34,500	999
2020-08-11	922	969	922	951	41,500	951
2020-08-07	914	930	906	919	15,400	919
2020-08-06	904	911	898	911	8,600	911
2020-08-05	877	908	877	898	14,300	898
2020-08-04	885	896	878	892	10,800	892
2020-08-03	860	878	860	870	14,100	870
2020-07-31	905	905	856	857	30,000	857
2020-07-30	909	912	894	906	15,400	906
2020-07-29	920	921	901	903	14,100	903
2020-07-28	938	938	920	923	8,900	923
2020-07-27	926	934	918	932	21,000	932
2020-07-22	939	953	926	926	20,700	926
2020-07-21	935	941	929	939	15,400	939
2020-07-20	939	941	927	936	11,100	936
2020-07-17	928	935	918	925	12,600	925
2020-07-16	949	949	935	939	9,100	939
2020-07-15	947	954	936	949	15,100	949
2020-07-14	942	948	932	942	14,600	942
2020-07-13	925	954	919	942	34,000	942
2020-07-10	925	930	913	916	19,000	916
2020-07-09	940	940	923	925	9,900	925
2020-07-08	943	957	934	934	20,500	934
2020-07-07	949	960	933	940	23,600	940
2020-07-06	923	946	923	942	8,600	942
2020-07-03	928	936	915	925	9,200	925
2020-07-02	938	938	912	924	18,300	924
2020-07-01	949	949	913	923	15,100	923
2020-06-30	954	966	949	949	12,300	949
2020-06-29	933	950	930	950	9,400	950
2020-06-26	942	943	931	940	15,900	940
2020-06-25	941	942	925	931	17,500	931
2020-06-24	953	953	936	941	12,600	941
2020-06-23	953	957	939	946	23,800	946
2020-06-22	945	957	942	953	21,700	953
2020-06-19	959	959	939	946	22,000	946
2020-06-18	963	963	936	954	12,900	954
2020-06-17	951	958	937	956	23,400	956
2020-06-16	927	953	910	952	41,300	952
2020-06-15	926	934	889	898	36,200	898
2020-06-12	897	934	896	934	61,100	934
2020-06-11	995	1,001	957	957	36,400	957
2020-06-10	999	1,010	999	1,003	11,200	1,003
2020-06-09	1,035	1,035	1,000	1,018	23,800	1,018
2020-06-08	1,024	1,030	1,011	1,030	20,300	1,030
2020-06-05	1,023	1,043	1,011	1,022	41,300	1,022
2020-06-04	992	1,023	977	1,023	54,900	1,023
2020-06-03	989	990	980	982	17,000	982
2020-06-02	975	992	975	984	29,300	984
2020-06-01	965	981	956	978	19,500	978
2020-05-29	970	988	958	971	41,900	971
2020-05-28	998	999	962	972	55,600	972
2020-05-27	968	988	958	988	48,100	988
2020-05-26	914	956	914	953	42,300	953
2020-05-25	900	923	900	912	31,600	912
2020-05-22	887	898	881	892	15,600	892
2020-05-21	914	923	885	885	32,600	885
2020-05-20	906	911	901	902	13,400	902
2020-05-19	900	914	900	906	23,800	906
2020-05-18	876	894	872	894	14,100	894
2020-05-15	879	884	862	876	14,200	876
2020-05-14	872	882	859	868	20,100	868
2020-05-13	885	897	880	887	18,800	887
2020-05-12	893	899	881	895	17,600	895
2020-05-11	890	897	879	885	31,600	885
2020-05-08	871	884	871	879	17,500	879
2020-05-07	850	867	850	865	18,100	865
2020-05-01	872	872	846	857	17,400	857
2020-04-30	861	881	860	873	23,900	873
2020-04-28	840	856	829	856	21,900	856
2020-04-27	830	836	825	828	10,500	828
2020-04-24	819	823	807	819	20,600	819
2020-04-23	788	815	788	812	14,100	812
2020-04-22	801	802	780	789	27,400	789
2020-04-21	800	809	798	808	27,200	808
2020-04-20	810	815	797	812	30,100	812
2020-04-17	810	830	809	813	31,100	813
2020-04-16	813	821	803	809	26,900	809
2020-04-15	853	853	806	813	42,600	813
2020-04-14	837	853	823	845	21,300	845
2020-04-13	858	858	836	844	15,800	844
2020-04-10	869	871	833	869	20,900	869
2020-04-09	857	868	837	866	18,100	866
2020-04-08	844	865	823	856	29,800	856
2020-04-07	830	857	813	839	37,000	839
2020-04-06	752	816	742	804	51,200	804
2020-04-03	781	789	748	765	34,100	765
2020-04-02	781	800	780	782	27,000	782
2020-04-01	840	845	799	805	33,300	805
2020-03-31	848	876	840	841	25,800	841
2020-03-30	854	861	805	842	79,900	842
2020-03-27	921	930	886	926	183,700	926
2020-03-26	900	900	852	891	66,100	891
2020-03-25	900	911	880	911	44,700	911
2020-03-24	823	868	815	868	41,900	868
2020-03-23	759	819	745	811	52,900	811
2020-03-19	787	804	756	762	52,600	762
2020-03-18	836	841	784	784	62,300	784
2020-03-17	755	828	741	821	53,400	821
2020-03-16	789	806	770	775	47,500	775
2020-03-13	740	792	740	765	132,100	765
2020-03-12	800	832	796	800	113,700	800
2020-03-11	829	858	818	821	67,000	821
2020-03-10	782	830	770	822	73,900	822
2020-03-09	856	862	817	826	70,800	826
2020-03-06	920	922	891	891	56,400	891
2020-03-05	944	946	921	925	33,000	925
2020-03-04	919	935	910	924	35,100	924
2020-03-03	983	983	933	933	54,700	933
2020-03-02	900	971	898	954	63,100	954
2020-02-28	914	933	898	903	69,800	903
2020-02-27	986	988	950	953	57,000	953
2020-02-26	1,000	1,002	980	985	81,000	985
2020-02-25	1,005	1,026	1,000	1,007	69,300	1,007
2020-02-21	1,078	1,084	1,055	1,058	52,300	1,058
2020-02-20	1,105	1,108	1,080	1,080	34,900	1,080
2020-02-19	1,100	1,111	1,083	1,089	35,600	1,089
2020-02-18	1,108	1,118	1,091	1,104	32,600	1,104
2020-02-17	1,119	1,119	1,090	1,106	63,300	1,106
2020-02-14	1,152	1,155	1,112	1,122	101,400	1,122
2020-02-13	1,229	1,231	1,169	1,179	67,800	1,179
2020-02-12	1,235	1,236	1,225	1,234	13,800	1,234
2020-02-10	1,244	1,250	1,235	1,238	15,800	1,238
2020-02-07	1,258	1,260	1,239	1,244	19,400	1,244
2020-02-06	1,239	1,267	1,239	1,258	19,400	1,258
2020-02-05	1,215	1,238	1,215	1,234	22,500	1,234
2020-02-04	1,209	1,214	1,201	1,212	16,000	1,212
2020-02-03	1,200	1,214	1,196	1,204	33,000	1,204
2020-01-31	1,217	1,245	1,217	1,232	21,000	1,232
2020-01-30	1,242	1,242	1,210	1,217	25,600	1,217
2020-01-29	1,247	1,250	1,230	1,242	19,500	1,242
2020-01-28	1,210	1,256	1,210	1,246	35,900	1,246
2020-01-27	1,248	1,249	1,227	1,235	36,700	1,235
2020-01-24	1,275	1,276	1,255	1,255	47,900	1,255
2020-01-23	1,284	1,290	1,273	1,275	33,700	1,275
2020-01-22	1,296	1,296	1,283	1,284	20,900	1,284
2020-01-21	1,296	1,303	1,288	1,294	26,500	1,294
2020-01-20	1,293	1,300	1,286	1,286	25,800	1,286
2020-01-17	1,287	1,300	1,281	1,281	29,400	1,281
2020-01-16	1,292	1,293	1,274	1,287	28,100	1,287
2020-01-15	1,286	1,293	1,279	1,289	21,200	1,289
2020-01-14	1,288	1,297	1,277	1,281	28,600	1,281
2020-01-10	1,295	1,297	1,276	1,283	17,700	1,283
2020-01-09	1,282	1,295	1,281	1,281	14,700	1,281
2020-01-08	1,297	1,297	1,253	1,267	67,900	1,267
2020-01-07	1,288	1,306	1,288	1,298	19,400	1,298
2020-01-06	1,301	1,306	1,288	1,290	41,200	1,290

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30