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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	89	115	88	97	7,261,400	485
2011-12-29	83	86	82	85	87,300	425
2011-12-28	82	86	81	83	119,000	415
2011-12-27	84	84	82	82	87,400	410
2011-12-26	88	88	83	85	94,100	425
2011-12-22	88	88	86	86	42,700	430
2011-12-21	85	90	85	88	77,300	440
2011-12-20	84	88	84	85	132,700	425
2011-12-19	87	88	83	84	199,400	420
2011-12-16	89	91	87	88	140,900	440
2011-12-15	93	93	89	91	242,600	455
2011-12-14	94	101	93	93	734,600	465
2011-12-13	95	95	92	94	133,900	470
2011-12-12	94	97	92	94	204,800	470
2011-12-09	93	96	93	96	171,600	480
2011-12-08	98	103	94	94	631,700	470
2011-12-07	92	97	91	94	475,500	470
2011-12-06	99	99	92	94	331,900	470
2011-12-05	100	100	97	98	215,200	490
2011-12-02	101	101	97	98	394,600	490
2011-12-01	108	108	98	102	639,600	510
2011-11-30	108	110	103	103	568,100	515
2011-11-29	104	115	101	105	2,842,500	525
2011-11-28	108	108	96	100	1,423,700	500
2011-11-25	113	120	101	108	1,655,000	540
2011-11-24	127	137	110	118	7,166,400	590
2011-11-22	88	117	83	117	4,091,300	585
2011-11-21	82	94	80	87	1,577,300	435
2011-11-18	70	71	68	69	25,600	345
2011-11-17	72	74	69	71	35,000	355
2011-11-16	73	74	72	72	24,100	360
2011-11-15	74	74	73	73	13,200	365
2011-11-14	75	75	71	75	41,100	375
2011-11-11	76	77	75	76	20,300	380
2011-11-10	76	77	75	77	25,000	385
2011-11-09	78	78	77	77	2,400	385
2011-11-08	80	80	77	77	4,700	385
2011-11-07	78	79	77	78	27,500	390
2011-11-04	76	79	76	78	20,700	390
2011-11-02	78	78	77	77	7,600	385
2011-11-01	79	79	78	79	6,400	395
2011-10-31	80	80	78	79	5,100	395
2011-10-28	79	80	78	78	17,400	390
2011-10-27	76	79	76	79	46,100	395
2011-10-26	78	78	76	78	22,700	390
2011-10-25	76	78	76	78	31,200	390
2011-10-24	77	77	76	76	17,200	380
2011-10-21	77	78	76	77	17,900	385
2011-10-20	78	78	76	77	14,600	385
2011-10-19	79	79	75	78	77,200	390
2011-10-18	78	80	77	79	60,200	395
2011-10-17	80	81	77	78	51,100	390
2011-10-14	83	84	80	80	43,500	400
2011-10-13	82	84	82	83	20,900	415
2011-10-12	81	82	81	82	8,100	410
2011-10-11	80	81	80	81	6,400	405
2011-10-07	80	81	80	80	20,400	400
2011-10-06	80	80	79	79	5,900	395
2011-10-05	81	81	78	80	39,300	400
2011-10-04	79	80	79	80	15,900	400
2011-10-03	81	81	80	80	27,200	400
2011-09-30	80	82	80	81	52,700	405
2011-09-29	82	82	80	80	71,000	400
2011-09-28	84	85	81	81	57,500	405
2011-09-27	84	85	82	84	43,900	420
2011-09-26	86	88	83	84	54,100	420
2011-09-22	87	89	86	88	47,700	440
2011-09-21	89	90	88	90	12,600	450
2011-09-20	91	91	88	89	22,800	445
2011-09-16	90	92	89	91	60,500	455
2011-09-15	89	93	89	90	136,400	450
2011-09-14	90	91	90	90	33,700	450
2011-09-13	91	91	89	90	25,800	450
2011-09-12	90	91	89	90	32,200	450
2011-09-09	91	92	90	91	17,800	455
2011-09-08	90	92	90	90	19,300	450
2011-09-07	90	92	90	91	27,600	455
2011-09-06	90	92	90	90	20,900	450
2011-09-05	92	93	90	92	18,600	460
2011-09-02	93	93	92	93	40,300	465
2011-09-01	92	94	91	93	36,700	465
2011-08-31	93	93	92	92	5,000	460
2011-08-30	93	94	92	92	99,000	460
2011-08-29	93	93	91	93	10,100	465
2011-08-26	95	95	92	93	23,400	465
2011-08-25	91	93	90	93	12,400	465
2011-08-24	92	92	90	90	6,900	450
2011-08-23	90	92	90	91	27,900	455
2011-08-22	93	93	90	90	24,200	450
2011-08-19	93	93	91	92	26,800	460
2011-08-18	93	94	92	94	12,800	470
2011-08-17	94	94	92	93	12,300	465
2011-08-16	94	95	93	95	22,600	475
2011-08-15	95	95	94	94	18,100	470
2011-08-12	95	95	92	94	31,100	470
2011-08-11	90	93	89	92	56,700	460
2011-08-10	98	98	90	93	79,200	465
2011-08-09	91	94	88	91	91,400	455
2011-08-08	96	98	95	96	59,700	480
2011-08-05	100	100	94	99	83,200	495
2011-08-04	104	104	102	103	24,600	515
2011-08-03	103	104	102	103	48,600	515
2011-08-02	103	104	102	104	22,700	520
2011-08-01	102	104	101	103	52,900	515
2011-07-29	105	105	102	102	63,100	510
2011-07-28	104	106	103	104	82,500	520
2011-07-27	108	108	105	106	125,500	530
2011-07-26	110	116	107	109	901,500	545
2011-07-25	101	101	100	100	60,900	500
2011-07-22	100	101	100	101	29,900	505
2011-07-21	101	102	101	101	14,200	505
2011-07-20	102	102	100	101	7,200	505
2011-07-19	101	101	100	100	14,600	500
2011-07-15	100	101	100	100	43,200	500
2011-07-14	101	102	101	101	41,900	505
2011-07-13	101	102	100	101	33,500	505
2011-07-12	102	103	101	102	14,200	510
2011-07-11	103	103	101	103	62,300	515
2011-07-08	104	105	104	104	56,100	520
2011-07-07	103	105	102	105	21,300	525
2011-07-06	102	104	102	104	14,200	520
2011-07-05	103	104	102	103	22,800	515
2011-07-04	104	105	103	104	42,600	520
2011-07-01	104	105	103	103	31,800	515
2011-06-30	103	104	103	104	13,400	520
2011-06-29	102	104	102	103	9,300	515
2011-06-28	104	104	102	102	11,000	510
2011-06-27	104	104	102	102	19,700	510
2011-06-24	101	103	101	103	13,900	515
2011-06-23	102	102	101	102	5,900	510
2011-06-22	102	103	101	101	12,200	505
2011-06-21	101	102	101	102	16,300	510
2011-06-20	102	102	101	101	17,700	505
2011-06-17	103	103	102	103	10,600	515
2011-06-16	102	105	102	105	25,200	525
2011-06-15	104	105	102	104	23,400	520
2011-06-14	104	105	102	104	28,500	520
2011-06-13	103	106	101	104	20,700	520
2011-06-10	101	103	100	102	23,700	510
2011-06-09	102	102	100	101	22,800	505
2011-06-08	100	102	100	101	18,800	505
2011-06-07	99	101	99	101	14,500	505
2011-06-06	100	101	100	100	17,400	500
2011-06-03	102	102	99	99	40,700	495
2011-06-02	100	101	100	101	24,800	505
2011-06-01	102	102	101	101	7,700	505
2011-05-31	100	102	100	101	17,300	505
2011-05-30	102	102	100	101	11,200	505
2011-05-27	102	104	100	101	33,200	505
2011-05-26	102	102	100	100	22,500	500
2011-05-25	102	102	99	101	38,300	505
2011-05-24	101	102	100	102	60,600	510
2011-05-23	106	106	101	101	32,500	505
2011-05-20	105	107	105	106	22,600	530
2011-05-19	106	107	105	107	26,700	535
2011-05-18	105	106	103	106	12,800	530
2011-05-17	105	106	101	105	56,200	525
2011-05-16	105	107	105	106	52,900	530
2011-05-13	114	114	107	108	119,500	540
2011-05-12	107	115	107	114	268,600	570
2011-05-11	108	109	105	105	99,400	525
2011-05-10	108	108	106	107	16,100	535
2011-05-09	106	108	106	107	19,600	535
2011-05-06	107	107	105	107	30,800	535
2011-05-02	107	109	106	108	52,000	540
2011-04-28	107	109	106	108	34,900	540
2011-04-27	110	110	106	106	33,500	530
2011-04-26	112	112	106	109	100,300	545
2011-04-25	108	112	108	110	136,800	550
2011-04-22	106	121	104	107	953,900	535
2011-04-21	103	108	103	104	64,400	520
2011-04-20	100	103	100	103	21,300	515
2011-04-19	101	101	99	100	24,100	500
2011-04-18	102	104	102	102	9,300	510
2011-04-15	100	103	99	102	34,500	510
2011-04-14	101	102	99	100	68,200	500
2011-04-13	100	103	100	100	38,800	500
2011-04-12	102	103	99	101	22,100	505
2011-04-11	98	103	98	102	66,500	510
2011-04-08	102	103	101	103	26,100	515
2011-04-07	102	103	101	103	11,800	515
2011-04-06	103	104	102	102	9,400	510
2011-04-05	106	107	103	103	36,900	515
2011-04-04	109	109	106	106	22,200	530
2011-04-01	107	111	106	106	28,700	530
2011-03-31	110	112	106	109	107,100	545
2011-03-30	105	111	105	111	35,600	555
2011-03-29	101	107	101	106	52,900	530
2011-03-28	114	114	105	107	68,500	535
2011-03-25	113	117	111	111	129,900	555
2011-03-24	110	122	109	113	352,600	565
2011-03-23	109	115	105	109	125,200	545
2011-03-22	103	112	101	112	226,900	560
2011-03-18	95	98	94	98	132,300	490
2011-03-17	87	96	85	91	98,400	455
2011-03-16	77	95	77	92	245,300	460
2011-03-15	90	96	77	83	507,900	415
2011-03-14	87	110	87	88	598,100	440
2011-03-11	133	134	127	127	89,000	635
2011-03-10	134	134	132	133	18,100	665
2011-03-09	133	134	132	132	25,200	660
2011-03-08	133	134	132	133	44,400	665
2011-03-07	136	136	134	135	31,900	675
2011-03-04	139	140	136	136	49,200	680
2011-03-03	140	140	138	139	14,700	695
2011-03-02	140	141	138	139	19,000	695
2011-03-01	141	141	137	140	25,800	700
2011-02-28	139	141	135	141	61,800	705
2011-02-25	135	136	134	135	41,900	675
2011-02-24	137	137	135	136	60,600	680
2011-02-23	136	138	136	137	29,100	685
2011-02-22	142	142	137	138	121,700	690
2011-02-21	139	142	139	142	83,000	710
2011-02-18	140	140	137	138	63,400	690
2011-02-17	139	141	139	140	79,500	700
2011-02-16	141	142	139	140	102,600	700
2011-02-15	145	145	141	142	66,500	710
2011-02-14	145	146	143	144	91,300	720
2011-02-10	147	148	143	148	94,000	740
2011-02-09	151	151	145	148	93,400	740
2011-02-08	151	154	150	151	55,900	755
2011-02-07	146	151	146	150	70,100	750
2011-02-04	147	149	147	147	19,600	735
2011-02-03	148	148	146	146	50,100	730
2011-02-02	150	152	146	149	75,600	745
2011-02-01	147	149	147	149	14,700	745
2011-01-31	150	150	146	147	46,500	735
2011-01-28	155	155	145	150	102,500	750
2011-01-27	153	154	153	154	22,200	770
2011-01-26	156	156	153	154	34,200	770
2011-01-25	155	155	153	155	27,500	775
2011-01-24	155	155	152	154	30,000	770
2011-01-21	157	157	151	154	164,300	770
2011-01-20	161	161	156	158	128,500	790
2011-01-19	165	166	160	161	309,400	805
2011-01-18	167	167	157	160	501,500	800
2011-01-17	162	165	158	164	408,700	820
2011-01-14	158	169	153	155	995,100	775
2011-01-13	149	157	148	156	368,500	780
2011-01-12	150	150	147	148	86,200	740
2011-01-11	147	151	146	150	116,600	750
2011-01-07	149	149	146	147	86,000	735
2011-01-06	144	152	144	149	282,600	745
2011-01-05	141	144	141	143	87,900	715
2011-01-04	141	141	137	141	62,800	705

分割・併合履歴： [2020-07-20]1株→0.2株