6628 オンキヨーホームエンターテイメント(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 141 | 141 | 138 | 139 | 64,400 | 695 |
2010-12-29 | 140 | 142 | 139 | 141 | 64,100 | 705 |
2010-12-28 | 141 | 144 | 140 | 140 | 61,200 | 700 |
2010-12-27 | 143 | 153 | 139 | 140 | 611,200 | 700 |
2010-12-24 | 137 | 138 | 136 | 138 | 30,300 | 690 |
2010-12-22 | 139 | 141 | 136 | 137 | 93,000 | 685 |
2010-12-21 | 139 | 141 | 138 | 141 | 42,400 | 705 |
2010-12-20 | 141 | 141 | 137 | 139 | 86,400 | 695 |
2010-12-17 | 138 | 140 | 135 | 140 | 99,700 | 700 |
2010-12-16 | 139 | 140 | 134 | 139 | 140,500 | 695 |
2010-12-15 | 145 | 146 | 139 | 140 | 134,400 | 700 |
2010-12-14 | 148 | 148 | 144 | 144 | 78,700 | 720 |
2010-12-13 | 148 | 150 | 145 | 146 | 80,900 | 730 |
2010-12-10 | 151 | 151 | 147 | 149 | 85,200 | 745 |
2010-12-09 | 153 | 153 | 150 | 152 | 59,800 | 760 |
2010-12-08 | 152 | 153 | 148 | 153 | 97,600 | 765 |
2010-12-07 | 153 | 163 | 148 | 151 | 758,000 | 755 |
2010-12-06 | 146 | 148 | 143 | 148 | 104,800 | 740 |
2010-12-03 | 146 | 147 | 144 | 145 | 79,600 | 725 |
2010-12-02 | 146 | 146 | 144 | 146 | 67,200 | 730 |
2010-12-01 | 144 | 145 | 142 | 144 | 32,100 | 720 |
2010-11-30 | 148 | 148 | 143 | 144 | 98,400 | 720 |
2010-11-29 | 145 | 146 | 143 | 146 | 157,600 | 730 |
2010-11-26 | 147 | 148 | 139 | 143 | 222,300 | 715 |
2010-11-25 | 148 | 148 | 141 | 144 | 276,300 | 720 |
2010-11-24 | 149 | 151 | 144 | 149 | 350,800 | 745 |
2010-11-22 | 159 | 159 | 151 | 155 | 280,700 | 775 |
2010-11-19 | 161 | 162 | 151 | 154 | 453,500 | 770 |
2010-11-18 | 157 | 166 | 157 | 163 | 502,100 | 815 |
2010-11-17 | 163 | 172 | 156 | 160 | 1,632,100 | 800 |
2010-11-16 | 156 | 173 | 146 | 166 | 3,071,200 | 830 |
2010-11-15 | 138 | 159 | 130 | 159 | 3,790,000 | 795 |
2010-11-12 | 108 | 111 | 107 | 109 | 59,300 | 545 |
2010-11-11 | 107 | 109 | 106 | 106 | 51,700 | 530 |
2010-11-10 | 105 | 109 | 105 | 106 | 27,800 | 530 |
2010-11-09 | 106 | 106 | 105 | 105 | 9,500 | 525 |
2010-11-08 | 106 | 108 | 103 | 106 | 54,200 | 530 |
2010-11-05 | 101 | 107 | 101 | 106 | 72,100 | 530 |
2010-11-04 | 100 | 102 | 99 | 102 | 24,200 | 510 |
2010-11-02 | 101 | 102 | 99 | 102 | 65,100 | 510 |
2010-11-01 | 103 | 105 | 101 | 102 | 49,100 | 510 |
2010-10-29 | 107 | 107 | 104 | 106 | 57,600 | 530 |
2010-10-28 | 108 | 108 | 106 | 107 | 77,500 | 535 |
2010-10-27 | 111 | 111 | 107 | 108 | 53,100 | 540 |
2010-10-26 | 108 | 118 | 106 | 109 | 515,200 | 545 |
2010-10-25 | 105 | 106 | 103 | 105 | 21,300 | 525 |
2010-10-22 | 105 | 106 | 104 | 106 | 16,000 | 530 |
2010-10-21 | 109 | 109 | 105 | 105 | 53,600 | 525 |
2010-10-20 | 112 | 112 | 105 | 109 | 80,400 | 545 |
2010-10-19 | 114 | 117 | 111 | 113 | 52,500 | 565 |
2010-10-18 | 111 | 114 | 110 | 114 | 41,100 | 570 |
2010-10-15 | 114 | 115 | 111 | 112 | 37,700 | 560 |
2010-10-14 | 114 | 118 | 110 | 113 | 114,500 | 565 |
2010-10-13 | 113 | 114 | 112 | 113 | 16,300 | 565 |
2010-10-12 | 115 | 115 | 112 | 112 | 50,500 | 560 |
2010-10-08 | 115 | 116 | 114 | 114 | 52,200 | 570 |
2010-10-07 | 113 | 119 | 113 | 115 | 87,800 | 575 |
2010-10-06 | 115 | 116 | 113 | 113 | 57,800 | 565 |
2010-10-05 | 112 | 125 | 112 | 114 | 404,700 | 570 |
2010-10-04 | 120 | 121 | 112 | 112 | 144,600 | 560 |
2010-10-01 | 132 | 132 | 114 | 120 | 253,200 | 600 |
分割・併合履歴 : [2020-07-20]1株→0.2株