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
2012-12-2810610710510564,000525
2012-12-2710410610310687,200530
2012-12-26104105102103118,500515
2012-12-25102104102104176,900520
2012-12-21105106102102150,300510
2012-12-20106106104105143,300525
2012-12-19108108105106183,500530
2012-12-18107112106107603,700535
2012-12-17105106103106165,200530
2012-12-14103109102106356,900530
2012-12-1310410510310382,700515
2012-12-12103105102103125,600515
2012-12-1110210510210594,200525
2012-12-10102103101103106,400515
2012-12-07104104101102327,800510
2012-12-06105105102103310,700515
2012-12-05104106102104608,800520
2012-12-041221221061062,537,900530
2012-12-0399124991223,818,300610
2012-11-301001009696167,200480
2012-11-299410294991,219,500495
2012-11-289495929241,500460
2012-11-279595939336,800465
2012-11-269696949464,700470
2012-11-229495939474,100470
2012-11-219295929469,600470
2012-11-209293919328,800465
2012-11-199192919119,600455
2012-11-169192909136,200455
2012-11-159192909139,100455
2012-11-149292909045,300450
2012-11-139296909193,000455
2012-11-129193909143,300455
2012-11-099192919117,300455
2012-11-08929391917,900455
2012-11-079293919218,300460
2012-11-069294929331,700465
2012-11-059293929327,600465
2012-11-029292919121,700455
2012-11-019495919180,000455
2012-10-319395939524,700475
2012-10-309394929323,800465
2012-10-299595929264,200460
2012-10-269596939459,500470
2012-10-259495929596,100475
2012-10-249395939429,300470
2012-10-239596949460,500470
2012-10-2294969395134,900475
2012-10-1992989292381,500460
2012-10-189192909145,300455
2012-10-178991899040,600450
2012-10-168990888865,900440
2012-10-158990889021,200450
2012-10-128890888823,400440
2012-10-118889888925,000445
2012-10-109090898940,700445
2012-10-099191899144,400455
2012-10-059093909174,100455
2012-10-048991899149,400455
2012-10-039090898932,000445
2012-10-028990899026,200450
2012-10-019090888976,300445
2012-09-288991899166,300455
2012-09-279091898992,300445
2012-09-269292909065,700450
2012-09-259292919237,900460
2012-09-249193909275,000460
2012-09-21929291929,300460
2012-09-209393919123,400455
2012-09-199293919253,300460
2012-09-189292909179,700455
2012-09-149292919134,800455
2012-09-139092909134,200455
2012-09-129393909295,800460
2012-09-119091898950,700445
2012-09-109091909033,100450
2012-09-078990898938,500445
2012-09-069091898930,600445
2012-09-059191909078,100450
2012-09-049292919127,900455
2012-09-039292919166,200455
2012-08-319293909099,100450
2012-08-309494929368,900465
2012-08-299496939473,300470
2012-08-2898999494240,300470
2012-08-27941009398406,600490
2012-08-249193919227,400460
2012-08-239292919232,900460
2012-08-229293919238,600460
2012-08-2194949091119,500455
2012-08-2092959194135,600470
2012-08-179092909141,300455
2012-08-169091899011,500450
2012-08-1588918889136,300445
2012-08-148890888973,200445
2012-08-139090898975,900445
2012-08-109191899016,500450
2012-08-099292909074,200450
2012-08-089192909148,000455
2012-08-079092909027,200450
2012-08-069091899113,800455
2012-08-039191898947,600445
2012-08-029192919132,600455
2012-08-019494919276,900460
2012-07-319295929534,500475
2012-07-309595929355,300465
2012-07-271011089394787,800470
2012-07-269394919138,300455
2012-07-259091899034,300450
2012-07-249293899043,400450
2012-07-239294909456,800470
2012-07-209797939339,900465
2012-07-199798969712,500485
2012-07-189899959648,700480
2012-07-17100100979828,200490
2012-07-139999989927,300495
2012-07-121001019710096,000500
2012-07-1110110110010052,600500
2012-07-1010010210010158,900505
2012-07-0910110210010049,800500
2012-07-06101102100101107,300505
2012-07-0510010110010088,600500
2012-07-0410010299100102,600500
2012-07-0310110110010091,800500
2012-07-0210310310010278,200510
2012-06-2910310310110381,600515
2012-06-281011029910292,200510
2012-06-27101101999946,800495
2012-06-261021029910138,800505
2012-06-2510310410010134,000505
2012-06-221001039910276,500510
2012-06-2110310498103303,700515
2012-06-20107107100104223,700520
2012-06-1997116971081,288,800540
2012-06-189597959641,900480
2012-06-159495939535,300475
2012-06-149595949535,600475
2012-06-139696959517,500475
2012-06-129696949525,900475
2012-06-119797949734,100485
2012-06-089596939548,300475
2012-06-079595939558,700475
2012-06-069294929423,700470
2012-06-058992899141,900455
2012-06-049092899070,500450
2012-06-019494909198,200455
2012-05-311051109595894,800475
2012-05-309191909025,200450
2012-05-299091899022,200450
2012-05-289393898959,000445
2012-05-259393909133,900455
2012-05-249093899033,700450
2012-05-239494929235,500460
2012-05-229194919454,900470
2012-05-2189958991100,200455
2012-05-189092888968,100445
2012-05-179094899461,100470
2012-05-1689958991154,900455
2012-05-1595958894161,600470
2012-05-141001019596305,800480
2012-05-1110612699992,681,400495
2012-05-10981039799107,400495
2012-05-091051059898133,100490
2012-05-0810410610210462,000520
2012-05-07113113106106122,100530
2012-05-0211311611211424,600570
2012-05-0111611611111266,400560
2012-04-2711811811711725,300585
2012-04-2611911911711736,000585
2012-04-2511612011611796,500585
2012-04-2411511611511528,400575
2012-04-2311511711511633,700580
2012-04-2011811811411581,900575
2012-04-1911911911711841,700590
2012-04-1811812011811937,500595
2012-04-1711811911711837,500590
2012-04-1611812011811926,700595
2012-04-1312112111912035,700600
2012-04-1212112412012128,800605
2012-04-1112012011912040,100600
2012-04-1012012212012023,300600
2012-04-0912412412012142,500605
2012-04-0612012412012482,600620
2012-04-0512012111912057,200600
2012-04-04124125120122117,800610
2012-04-03128128124124144,000620
2012-04-02132134125126226,500630
2012-03-30126128125128129,500640
2012-03-2912712712412572,800625
2012-03-2812012612012690,200630
2012-03-27123123120121148,700605
2012-03-2612612612412473,500620
2012-03-2312612712512689,100630
2012-03-22127128125126103,800630
2012-03-21129129126128104,200640
2012-03-1912712712612659,200630
2012-03-16126126124126110,300630
2012-03-15127128125127180,600635
2012-03-14128131128128283,200640
2012-03-13130131126128410,300640
2012-03-12125127124126121,200630
2012-03-09125127123125257,000625
2012-03-08128129123125736,600625
2012-03-071231431211334,452,300665
2012-03-06123123120120152,900600
2012-03-05117120117120147,400600
2012-03-02116119116117127,800585
2012-03-01117120116117185,000585
2012-02-29122122118118236,100590
2012-02-28120121118120253,300600
2012-02-27124124121123296,900615
2012-02-24126127123125173,400625
2012-02-23125126122125325,900625
2012-02-22121126120126515,200630
2012-02-21124125121122374,800610
2012-02-20126131123126652,700630
2012-02-17133133127128873,500640
2012-02-161361401311351,409,000675
2012-02-151651721311359,361,700675
2012-02-141081501031509,260,500750
2012-02-1310010398100753,800500
2012-02-10118119115116167,300580
2012-02-09120120116118246,400590
2012-02-08113118112118204,500590
2012-02-07116117112114181,800570
2012-02-06113117113116150,300580
2012-02-03113115112113106,000565
2012-02-02118118112114209,000570
2012-02-01120124114114906,000570
2012-01-31111117109115374,800575
2012-01-30110112109111198,900555
2012-01-27109115108109410,000545
2012-01-26113113110112177,000560
2012-01-25115115111112259,500560
2012-01-24116117114114166,200570
2012-01-23124124117117482,300585
2012-01-20119120116119260,600595
2012-01-191251301191201,986,400600
2012-01-18114116113115180,100575
2012-01-17115118112114569,700570
2012-01-16119124115115851,400575
2012-01-13119120115115422,700575
2012-01-121251271171191,163,700595
2012-01-111361431291302,988,800650
2012-01-101311401251292,355,100645
2012-01-061401411291292,754,500645
2012-01-0515217513914212,746,400710
2012-01-041041271041273,063,800635

分割・併合履歴 : [2020-07-20]1株→0.2株