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 [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 106 | 107 | 105 | 105 | 64,000 | 525 |
2012-12-27 | 104 | 106 | 103 | 106 | 87,200 | 530 |
2012-12-26 | 104 | 105 | 102 | 103 | 118,500 | 515 |
2012-12-25 | 102 | 104 | 102 | 104 | 176,900 | 520 |
2012-12-21 | 105 | 106 | 102 | 102 | 150,300 | 510 |
2012-12-20 | 106 | 106 | 104 | 105 | 143,300 | 525 |
2012-12-19 | 108 | 108 | 105 | 106 | 183,500 | 530 |
2012-12-18 | 107 | 112 | 106 | 107 | 603,700 | 535 |
2012-12-17 | 105 | 106 | 103 | 106 | 165,200 | 530 |
2012-12-14 | 103 | 109 | 102 | 106 | 356,900 | 530 |
2012-12-13 | 104 | 105 | 103 | 103 | 82,700 | 515 |
2012-12-12 | 103 | 105 | 102 | 103 | 125,600 | 515 |
2012-12-11 | 102 | 105 | 102 | 105 | 94,200 | 525 |
2012-12-10 | 102 | 103 | 101 | 103 | 106,400 | 515 |
2012-12-07 | 104 | 104 | 101 | 102 | 327,800 | 510 |
2012-12-06 | 105 | 105 | 102 | 103 | 310,700 | 515 |
2012-12-05 | 104 | 106 | 102 | 104 | 608,800 | 520 |
2012-12-04 | 122 | 122 | 106 | 106 | 2,537,900 | 530 |
2012-12-03 | 99 | 124 | 99 | 122 | 3,818,300 | 610 |
2012-11-30 | 100 | 100 | 96 | 96 | 167,200 | 480 |
2012-11-29 | 94 | 102 | 94 | 99 | 1,219,500 | 495 |
2012-11-28 | 94 | 95 | 92 | 92 | 41,500 | 460 |
2012-11-27 | 95 | 95 | 93 | 93 | 36,800 | 465 |
2012-11-26 | 96 | 96 | 94 | 94 | 64,700 | 470 |
2012-11-22 | 94 | 95 | 93 | 94 | 74,100 | 470 |
2012-11-21 | 92 | 95 | 92 | 94 | 69,600 | 470 |
2012-11-20 | 92 | 93 | 91 | 93 | 28,800 | 465 |
2012-11-19 | 91 | 92 | 91 | 91 | 19,600 | 455 |
2012-11-16 | 91 | 92 | 90 | 91 | 36,200 | 455 |
2012-11-15 | 91 | 92 | 90 | 91 | 39,100 | 455 |
2012-11-14 | 92 | 92 | 90 | 90 | 45,300 | 450 |
2012-11-13 | 92 | 96 | 90 | 91 | 93,000 | 455 |
2012-11-12 | 91 | 93 | 90 | 91 | 43,300 | 455 |
2012-11-09 | 91 | 92 | 91 | 91 | 17,300 | 455 |
2012-11-08 | 92 | 93 | 91 | 91 | 7,900 | 455 |
2012-11-07 | 92 | 93 | 91 | 92 | 18,300 | 460 |
2012-11-06 | 92 | 94 | 92 | 93 | 31,700 | 465 |
2012-11-05 | 92 | 93 | 92 | 93 | 27,600 | 465 |
2012-11-02 | 92 | 92 | 91 | 91 | 21,700 | 455 |
2012-11-01 | 94 | 95 | 91 | 91 | 80,000 | 455 |
2012-10-31 | 93 | 95 | 93 | 95 | 24,700 | 475 |
2012-10-30 | 93 | 94 | 92 | 93 | 23,800 | 465 |
2012-10-29 | 95 | 95 | 92 | 92 | 64,200 | 460 |
2012-10-26 | 95 | 96 | 93 | 94 | 59,500 | 470 |
2012-10-25 | 94 | 95 | 92 | 95 | 96,100 | 475 |
2012-10-24 | 93 | 95 | 93 | 94 | 29,300 | 470 |
2012-10-23 | 95 | 96 | 94 | 94 | 60,500 | 470 |
2012-10-22 | 94 | 96 | 93 | 95 | 134,900 | 475 |
2012-10-19 | 92 | 98 | 92 | 92 | 381,500 | 460 |
2012-10-18 | 91 | 92 | 90 | 91 | 45,300 | 455 |
2012-10-17 | 89 | 91 | 89 | 90 | 40,600 | 450 |
2012-10-16 | 89 | 90 | 88 | 88 | 65,900 | 440 |
2012-10-15 | 89 | 90 | 88 | 90 | 21,200 | 450 |
2012-10-12 | 88 | 90 | 88 | 88 | 23,400 | 440 |
2012-10-11 | 88 | 89 | 88 | 89 | 25,000 | 445 |
2012-10-10 | 90 | 90 | 89 | 89 | 40,700 | 445 |
2012-10-09 | 91 | 91 | 89 | 91 | 44,400 | 455 |
2012-10-05 | 90 | 93 | 90 | 91 | 74,100 | 455 |
2012-10-04 | 89 | 91 | 89 | 91 | 49,400 | 455 |
2012-10-03 | 90 | 90 | 89 | 89 | 32,000 | 445 |
2012-10-02 | 89 | 90 | 89 | 90 | 26,200 | 450 |
2012-10-01 | 90 | 90 | 88 | 89 | 76,300 | 445 |
2012-09-28 | 89 | 91 | 89 | 91 | 66,300 | 455 |
2012-09-27 | 90 | 91 | 89 | 89 | 92,300 | 445 |
2012-09-26 | 92 | 92 | 90 | 90 | 65,700 | 450 |
2012-09-25 | 92 | 92 | 91 | 92 | 37,900 | 460 |
2012-09-24 | 91 | 93 | 90 | 92 | 75,000 | 460 |
2012-09-21 | 92 | 92 | 91 | 92 | 9,300 | 460 |
2012-09-20 | 93 | 93 | 91 | 91 | 23,400 | 455 |
2012-09-19 | 92 | 93 | 91 | 92 | 53,300 | 460 |
2012-09-18 | 92 | 92 | 90 | 91 | 79,700 | 455 |
2012-09-14 | 92 | 92 | 91 | 91 | 34,800 | 455 |
2012-09-13 | 90 | 92 | 90 | 91 | 34,200 | 455 |
2012-09-12 | 93 | 93 | 90 | 92 | 95,800 | 460 |
2012-09-11 | 90 | 91 | 89 | 89 | 50,700 | 445 |
2012-09-10 | 90 | 91 | 90 | 90 | 33,100 | 450 |
2012-09-07 | 89 | 90 | 89 | 89 | 38,500 | 445 |
2012-09-06 | 90 | 91 | 89 | 89 | 30,600 | 445 |
2012-09-05 | 91 | 91 | 90 | 90 | 78,100 | 450 |
2012-09-04 | 92 | 92 | 91 | 91 | 27,900 | 455 |
2012-09-03 | 92 | 92 | 91 | 91 | 66,200 | 455 |
2012-08-31 | 92 | 93 | 90 | 90 | 99,100 | 450 |
2012-08-30 | 94 | 94 | 92 | 93 | 68,900 | 465 |
2012-08-29 | 94 | 96 | 93 | 94 | 73,300 | 470 |
2012-08-28 | 98 | 99 | 94 | 94 | 240,300 | 470 |
2012-08-27 | 94 | 100 | 93 | 98 | 406,600 | 490 |
2012-08-24 | 91 | 93 | 91 | 92 | 27,400 | 460 |
2012-08-23 | 92 | 92 | 91 | 92 | 32,900 | 460 |
2012-08-22 | 92 | 93 | 91 | 92 | 38,600 | 460 |
2012-08-21 | 94 | 94 | 90 | 91 | 119,500 | 455 |
2012-08-20 | 92 | 95 | 91 | 94 | 135,600 | 470 |
2012-08-17 | 90 | 92 | 90 | 91 | 41,300 | 455 |
2012-08-16 | 90 | 91 | 89 | 90 | 11,500 | 450 |
2012-08-15 | 88 | 91 | 88 | 89 | 136,300 | 445 |
2012-08-14 | 88 | 90 | 88 | 89 | 73,200 | 445 |
2012-08-13 | 90 | 90 | 89 | 89 | 75,900 | 445 |
2012-08-10 | 91 | 91 | 89 | 90 | 16,500 | 450 |
2012-08-09 | 92 | 92 | 90 | 90 | 74,200 | 450 |
2012-08-08 | 91 | 92 | 90 | 91 | 48,000 | 455 |
2012-08-07 | 90 | 92 | 90 | 90 | 27,200 | 450 |
2012-08-06 | 90 | 91 | 89 | 91 | 13,800 | 455 |
2012-08-03 | 91 | 91 | 89 | 89 | 47,600 | 445 |
2012-08-02 | 91 | 92 | 91 | 91 | 32,600 | 455 |
2012-08-01 | 94 | 94 | 91 | 92 | 76,900 | 460 |
2012-07-31 | 92 | 95 | 92 | 95 | 34,500 | 475 |
2012-07-30 | 95 | 95 | 92 | 93 | 55,300 | 465 |
2012-07-27 | 101 | 108 | 93 | 94 | 787,800 | 470 |
2012-07-26 | 93 | 94 | 91 | 91 | 38,300 | 455 |
2012-07-25 | 90 | 91 | 89 | 90 | 34,300 | 450 |
2012-07-24 | 92 | 93 | 89 | 90 | 43,400 | 450 |
2012-07-23 | 92 | 94 | 90 | 94 | 56,800 | 470 |
2012-07-20 | 97 | 97 | 93 | 93 | 39,900 | 465 |
2012-07-19 | 97 | 98 | 96 | 97 | 12,500 | 485 |
2012-07-18 | 98 | 99 | 95 | 96 | 48,700 | 480 |
2012-07-17 | 100 | 100 | 97 | 98 | 28,200 | 490 |
2012-07-13 | 99 | 99 | 98 | 99 | 27,300 | 495 |
2012-07-12 | 100 | 101 | 97 | 100 | 96,000 | 500 |
2012-07-11 | 101 | 101 | 100 | 100 | 52,600 | 500 |
2012-07-10 | 100 | 102 | 100 | 101 | 58,900 | 505 |
2012-07-09 | 101 | 102 | 100 | 100 | 49,800 | 500 |
2012-07-06 | 101 | 102 | 100 | 101 | 107,300 | 505 |
2012-07-05 | 100 | 101 | 100 | 100 | 88,600 | 500 |
2012-07-04 | 100 | 102 | 99 | 100 | 102,600 | 500 |
2012-07-03 | 101 | 101 | 100 | 100 | 91,800 | 500 |
2012-07-02 | 103 | 103 | 100 | 102 | 78,200 | 510 |
2012-06-29 | 103 | 103 | 101 | 103 | 81,600 | 515 |
2012-06-28 | 101 | 102 | 99 | 102 | 92,200 | 510 |
2012-06-27 | 101 | 101 | 99 | 99 | 46,800 | 495 |
2012-06-26 | 102 | 102 | 99 | 101 | 38,800 | 505 |
2012-06-25 | 103 | 104 | 100 | 101 | 34,000 | 505 |
2012-06-22 | 100 | 103 | 99 | 102 | 76,500 | 510 |
2012-06-21 | 103 | 104 | 98 | 103 | 303,700 | 515 |
2012-06-20 | 107 | 107 | 100 | 104 | 223,700 | 520 |
2012-06-19 | 97 | 116 | 97 | 108 | 1,288,800 | 540 |
2012-06-18 | 95 | 97 | 95 | 96 | 41,900 | 480 |
2012-06-15 | 94 | 95 | 93 | 95 | 35,300 | 475 |
2012-06-14 | 95 | 95 | 94 | 95 | 35,600 | 475 |
2012-06-13 | 96 | 96 | 95 | 95 | 17,500 | 475 |
2012-06-12 | 96 | 96 | 94 | 95 | 25,900 | 475 |
2012-06-11 | 97 | 97 | 94 | 97 | 34,100 | 485 |
2012-06-08 | 95 | 96 | 93 | 95 | 48,300 | 475 |
2012-06-07 | 95 | 95 | 93 | 95 | 58,700 | 475 |
2012-06-06 | 92 | 94 | 92 | 94 | 23,700 | 470 |
2012-06-05 | 89 | 92 | 89 | 91 | 41,900 | 455 |
2012-06-04 | 90 | 92 | 89 | 90 | 70,500 | 450 |
2012-06-01 | 94 | 94 | 90 | 91 | 98,200 | 455 |
2012-05-31 | 105 | 110 | 95 | 95 | 894,800 | 475 |
2012-05-30 | 91 | 91 | 90 | 90 | 25,200 | 450 |
2012-05-29 | 90 | 91 | 89 | 90 | 22,200 | 450 |
2012-05-28 | 93 | 93 | 89 | 89 | 59,000 | 445 |
2012-05-25 | 93 | 93 | 90 | 91 | 33,900 | 455 |
2012-05-24 | 90 | 93 | 89 | 90 | 33,700 | 450 |
2012-05-23 | 94 | 94 | 92 | 92 | 35,500 | 460 |
2012-05-22 | 91 | 94 | 91 | 94 | 54,900 | 470 |
2012-05-21 | 89 | 95 | 89 | 91 | 100,200 | 455 |
2012-05-18 | 90 | 92 | 88 | 89 | 68,100 | 445 |
2012-05-17 | 90 | 94 | 89 | 94 | 61,100 | 470 |
2012-05-16 | 89 | 95 | 89 | 91 | 154,900 | 455 |
2012-05-15 | 95 | 95 | 88 | 94 | 161,600 | 470 |
2012-05-14 | 100 | 101 | 95 | 96 | 305,800 | 480 |
2012-05-11 | 106 | 126 | 99 | 99 | 2,681,400 | 495 |
2012-05-10 | 98 | 103 | 97 | 99 | 107,400 | 495 |
2012-05-09 | 105 | 105 | 98 | 98 | 133,100 | 490 |
2012-05-08 | 104 | 106 | 102 | 104 | 62,000 | 520 |
2012-05-07 | 113 | 113 | 106 | 106 | 122,100 | 530 |
2012-05-02 | 113 | 116 | 112 | 114 | 24,600 | 570 |
2012-05-01 | 116 | 116 | 111 | 112 | 66,400 | 560 |
2012-04-27 | 118 | 118 | 117 | 117 | 25,300 | 585 |
2012-04-26 | 119 | 119 | 117 | 117 | 36,000 | 585 |
2012-04-25 | 116 | 120 | 116 | 117 | 96,500 | 585 |
2012-04-24 | 115 | 116 | 115 | 115 | 28,400 | 575 |
2012-04-23 | 115 | 117 | 115 | 116 | 33,700 | 580 |
2012-04-20 | 118 | 118 | 114 | 115 | 81,900 | 575 |
2012-04-19 | 119 | 119 | 117 | 118 | 41,700 | 590 |
2012-04-18 | 118 | 120 | 118 | 119 | 37,500 | 595 |
2012-04-17 | 118 | 119 | 117 | 118 | 37,500 | 590 |
2012-04-16 | 118 | 120 | 118 | 119 | 26,700 | 595 |
2012-04-13 | 121 | 121 | 119 | 120 | 35,700 | 600 |
2012-04-12 | 121 | 124 | 120 | 121 | 28,800 | 605 |
2012-04-11 | 120 | 120 | 119 | 120 | 40,100 | 600 |
2012-04-10 | 120 | 122 | 120 | 120 | 23,300 | 600 |
2012-04-09 | 124 | 124 | 120 | 121 | 42,500 | 605 |
2012-04-06 | 120 | 124 | 120 | 124 | 82,600 | 620 |
2012-04-05 | 120 | 121 | 119 | 120 | 57,200 | 600 |
2012-04-04 | 124 | 125 | 120 | 122 | 117,800 | 610 |
2012-04-03 | 128 | 128 | 124 | 124 | 144,000 | 620 |
2012-04-02 | 132 | 134 | 125 | 126 | 226,500 | 630 |
2012-03-30 | 126 | 128 | 125 | 128 | 129,500 | 640 |
2012-03-29 | 127 | 127 | 124 | 125 | 72,800 | 625 |
2012-03-28 | 120 | 126 | 120 | 126 | 90,200 | 630 |
2012-03-27 | 123 | 123 | 120 | 121 | 148,700 | 605 |
2012-03-26 | 126 | 126 | 124 | 124 | 73,500 | 620 |
2012-03-23 | 126 | 127 | 125 | 126 | 89,100 | 630 |
2012-03-22 | 127 | 128 | 125 | 126 | 103,800 | 630 |
2012-03-21 | 129 | 129 | 126 | 128 | 104,200 | 640 |
2012-03-19 | 127 | 127 | 126 | 126 | 59,200 | 630 |
2012-03-16 | 126 | 126 | 124 | 126 | 110,300 | 630 |
2012-03-15 | 127 | 128 | 125 | 127 | 180,600 | 635 |
2012-03-14 | 128 | 131 | 128 | 128 | 283,200 | 640 |
2012-03-13 | 130 | 131 | 126 | 128 | 410,300 | 640 |
2012-03-12 | 125 | 127 | 124 | 126 | 121,200 | 630 |
2012-03-09 | 125 | 127 | 123 | 125 | 257,000 | 625 |
2012-03-08 | 128 | 129 | 123 | 125 | 736,600 | 625 |
2012-03-07 | 123 | 143 | 121 | 133 | 4,452,300 | 665 |
2012-03-06 | 123 | 123 | 120 | 120 | 152,900 | 600 |
2012-03-05 | 117 | 120 | 117 | 120 | 147,400 | 600 |
2012-03-02 | 116 | 119 | 116 | 117 | 127,800 | 585 |
2012-03-01 | 117 | 120 | 116 | 117 | 185,000 | 585 |
2012-02-29 | 122 | 122 | 118 | 118 | 236,100 | 590 |
2012-02-28 | 120 | 121 | 118 | 120 | 253,300 | 600 |
2012-02-27 | 124 | 124 | 121 | 123 | 296,900 | 615 |
2012-02-24 | 126 | 127 | 123 | 125 | 173,400 | 625 |
2012-02-23 | 125 | 126 | 122 | 125 | 325,900 | 625 |
2012-02-22 | 121 | 126 | 120 | 126 | 515,200 | 630 |
2012-02-21 | 124 | 125 | 121 | 122 | 374,800 | 610 |
2012-02-20 | 126 | 131 | 123 | 126 | 652,700 | 630 |
2012-02-17 | 133 | 133 | 127 | 128 | 873,500 | 640 |
2012-02-16 | 136 | 140 | 131 | 135 | 1,409,000 | 675 |
2012-02-15 | 165 | 172 | 131 | 135 | 9,361,700 | 675 |
2012-02-14 | 108 | 150 | 103 | 150 | 9,260,500 | 750 |
2012-02-13 | 100 | 103 | 98 | 100 | 753,800 | 500 |
2012-02-10 | 118 | 119 | 115 | 116 | 167,300 | 580 |
2012-02-09 | 120 | 120 | 116 | 118 | 246,400 | 590 |
2012-02-08 | 113 | 118 | 112 | 118 | 204,500 | 590 |
2012-02-07 | 116 | 117 | 112 | 114 | 181,800 | 570 |
2012-02-06 | 113 | 117 | 113 | 116 | 150,300 | 580 |
2012-02-03 | 113 | 115 | 112 | 113 | 106,000 | 565 |
2012-02-02 | 118 | 118 | 112 | 114 | 209,000 | 570 |
2012-02-01 | 120 | 124 | 114 | 114 | 906,000 | 570 |
2012-01-31 | 111 | 117 | 109 | 115 | 374,800 | 575 |
2012-01-30 | 110 | 112 | 109 | 111 | 198,900 | 555 |
2012-01-27 | 109 | 115 | 108 | 109 | 410,000 | 545 |
2012-01-26 | 113 | 113 | 110 | 112 | 177,000 | 560 |
2012-01-25 | 115 | 115 | 111 | 112 | 259,500 | 560 |
2012-01-24 | 116 | 117 | 114 | 114 | 166,200 | 570 |
2012-01-23 | 124 | 124 | 117 | 117 | 482,300 | 585 |
2012-01-20 | 119 | 120 | 116 | 119 | 260,600 | 595 |
2012-01-19 | 125 | 130 | 119 | 120 | 1,986,400 | 600 |
2012-01-18 | 114 | 116 | 113 | 115 | 180,100 | 575 |
2012-01-17 | 115 | 118 | 112 | 114 | 569,700 | 570 |
2012-01-16 | 119 | 124 | 115 | 115 | 851,400 | 575 |
2012-01-13 | 119 | 120 | 115 | 115 | 422,700 | 575 |
2012-01-12 | 125 | 127 | 117 | 119 | 1,163,700 | 595 |
2012-01-11 | 136 | 143 | 129 | 130 | 2,988,800 | 650 |
2012-01-10 | 131 | 140 | 125 | 129 | 2,355,100 | 645 |
2012-01-06 | 140 | 141 | 129 | 129 | 2,754,500 | 645 |
2012-01-05 | 152 | 175 | 139 | 142 | 12,746,400 | 710 |
2012-01-04 | 104 | 127 | 104 | 127 | 3,063,800 | 635 |
分割・併合履歴 : [2020-07-20]1株→0.2株