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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	145	147	145	146	117,400	730
2014-12-29	145	147	144	146	83,900	730
2014-12-26	141	147	141	145	103,200	725
2014-12-25	146	146	141	141	208,900	705
2014-12-24	150	150	145	148	220,100	740
2014-12-22	150	151	145	148	271,700	740
2014-12-19	142	146	142	145	119,300	725
2014-12-18	142	144	141	142	77,200	710
2014-12-17	139	143	139	141	101,000	705
2014-12-16	144	144	139	140	144,300	700
2014-12-15	147	147	143	143	66,600	715
2014-12-12	147	147	145	146	117,600	730
2014-12-11	146	146	145	146	70,400	730
2014-12-10	147	148	145	147	85,200	735
2014-12-09	150	150	147	148	71,400	740
2014-12-08	151	151	148	151	143,400	755
2014-12-05	151	151	149	150	92,500	750
2014-12-04	150	151	149	150	163,100	750
2014-12-03	151	152	148	150	138,200	750
2014-12-02	151	151	149	150	36,600	750
2014-12-01	151	151	149	150	80,900	750
2014-11-28	150	151	150	150	104,800	750
2014-11-27	152	155	149	150	318,900	750
2014-11-26	147	150	146	150	113,900	750
2014-11-25	146	147	145	146	83,600	730
2014-11-21	146	148	146	146	95,500	730
2014-11-20	145	146	144	146	37,500	730
2014-11-19	146	146	143	143	102,300	715
2014-11-18	145	146	143	145	79,300	725
2014-11-17	150	150	143	145	168,400	725
2014-11-14	148	151	145	149	146,300	745
2014-11-13	149	150	148	149	77,100	745
2014-11-12	150	152	150	150	122,900	750
2014-11-11	150	151	149	150	110,800	750
2014-11-10	151	151	148	149	206,700	745
2014-11-07	156	156	152	153	153,300	765
2014-11-06	152	155	151	153	175,900	765
2014-11-05	147	152	147	152	282,100	760
2014-11-04	148	160	146	147	405,800	735
2014-10-31	144	145	143	144	72,100	720
2014-10-30	144	145	143	144	31,500	720
2014-10-29	144	145	143	144	37,200	720
2014-10-28	144	144	142	144	19,200	720
2014-10-27	145	147	143	144	99,700	720
2014-10-24	144	149	143	145	270,500	725
2014-10-23	143	144	140	142	142,700	710
2014-10-22	140	141	139	140	86,700	700
2014-10-21	138	141	138	138	248,800	690
2014-10-20	138	140	138	140	122,600	700
2014-10-17	138	139	134	135	190,000	675
2014-10-16	138	139	136	137	191,500	685
2014-10-15	137	142	137	141	119,900	705
2014-10-14	140	141	136	137	381,200	685
2014-10-10	145	146	141	143	495,100	715
2014-10-09	152	152	148	149	163,100	745
2014-10-08	152	152	150	152	83,000	760
2014-10-07	153	156	153	154	177,100	770
2014-10-06	153	156	153	154	133,900	770
2014-10-03	148	151	148	151	126,000	755
2014-10-02	154	155	149	150	743,500	750
2014-10-01	159	159	157	157	190,900	785
2014-09-30	160	161	158	159	125,700	795
2014-09-29	160	161	159	159	90,200	795
2014-09-26	160	161	156	160	315,300	800
2014-09-25	164	164	162	162	230,500	810
2014-09-24	167	167	163	163	240,700	815
2014-09-22	166	167	164	167	207,800	835
2014-09-19	167	167	165	167	153,200	835
2014-09-18	169	170	166	167	249,200	835
2014-09-17	167	171	166	171	431,700	855
2014-09-16	175	176	165	166	1,057,000	830
2014-09-12	173	182	167	178	4,210,300	890
2014-09-11	161	163	159	163	200,300	815
2014-09-10	161	161	158	159	124,400	795
2014-09-09	160	161	158	161	76,700	805
2014-09-08	161	161	158	159	126,700	795
2014-09-05	156	158	155	157	122,300	785
2014-09-04	161	161	156	156	343,300	780
2014-09-03	163	164	160	160	239,900	800
2014-09-02	162	163	161	161	62,900	805
2014-09-01	163	164	161	162	138,300	810
2014-08-29	164	165	162	162	141,400	810
2014-08-28	166	166	163	165	291,900	825
2014-08-27	159	167	158	167	737,300	835
2014-08-26	162	162	157	158	298,600	790
2014-08-25	158	161	157	160	171,000	800
2014-08-22	158	161	158	159	225,700	795
2014-08-21	160	163	158	158	218,400	790
2014-08-20	157	160	156	157	228,600	785
2014-08-19	155	159	155	156	214,800	780
2014-08-18	153	159	153	156	339,500	780
2014-08-15	151	153	151	152	97,900	760
2014-08-14	153	154	150	152	176,600	760
2014-08-13	149	158	147	153	513,700	765
2014-08-12	161	161	149	150	1,216,100	750
2014-08-11	164	167	159	162	503,800	810
2014-08-08	168	180	159	171	1,754,200	855
2014-08-07	168	170	167	168	156,600	840
2014-08-06	168	170	167	168	470,900	840
2014-08-05	169	170	165	166	268,400	830
2014-08-04	168	172	168	169	216,400	845
2014-08-01	167	169	166	168	232,400	840
2014-07-31	170	170	168	170	440,200	850
2014-07-30	168	172	167	170	396,500	850
2014-07-29	170	171	168	169	575,300	845
2014-07-28	169	173	169	170	496,100	850
2014-07-25	168	174	166	168	1,348,400	840
2014-07-24	165	166	162	163	213,100	815
2014-07-23	166	167	164	165	225,600	825
2014-07-22	169	169	163	167	339,300	835
2014-07-18	165	167	162	166	314,900	830
2014-07-17	171	174	166	168	783,500	840
2014-07-16	161	170	160	168	985,600	840
2014-07-15	162	163	160	161	163,900	805
2014-07-14	160	161	158	160	63,400	800
2014-07-11	155	160	152	157	355,600	785
2014-07-10	162	165	156	157	559,700	785
2014-07-09	168	169	162	164	730,100	820
2014-07-08	172	173	166	171	735,600	855
2014-07-07	170	175	170	173	728,800	865
2014-07-04	170	173	169	169	652,000	845
2014-07-03	165	173	164	171	1,341,100	855
2014-07-02	164	165	160	164	690,800	820
2014-07-01	159	166	158	161	678,600	805
2014-06-30	157	161	157	160	323,200	800
2014-06-27	162	162	154	160	1,066,400	800
2014-06-26	167	167	160	162	2,977,700	810
2014-06-25	183	194	168	168	8,127,200	840
2014-06-24	148	189	148	168	9,965,900	840
2014-06-23	150	152	149	149	363,300	745
2014-06-20	152	154	150	150	408,700	750
2014-06-19	148	154	148	152	1,338,900	760
2014-06-18	154	154	149	149	517,400	745
2014-06-17	154	156	151	153	905,400	765
2014-06-16	154	156	147	155	1,858,200	775
2014-06-13	143	147	141	145	438,100	725
2014-06-12	144	144	140	143	1,360,000	715
2014-06-11	159	166	145	145	5,821,800	725
2014-06-10	138	142	136	139	1,002,300	695
2014-06-09	135	138	135	136	706,600	680
2014-06-06	132	138	131	135	690,400	675
2014-06-05	134	135	131	132	304,100	660
2014-06-04	135	136	131	134	508,500	670
2014-06-03	136	138	133	135	965,300	675
2014-06-02	134	138	130	136	1,367,300	680
2014-05-30	154	160	132	134	8,467,100	670
2014-05-29	125	126	120	125	382,700	625
2014-05-28	124	127	124	127	127,600	635
2014-05-27	124	125	122	124	191,500	620
2014-05-26	124	126	121	126	234,400	630
2014-05-23	118	124	118	124	207,600	620
2014-05-22	115	120	115	118	237,500	590
2014-05-21	116	116	114	116	115,100	580
2014-05-20	115	116	113	116	178,600	580
2014-05-19	121	123	111	113	531,000	565
2014-05-16	123	124	121	123	128,800	615
2014-05-15	125	126	123	125	46,300	625
2014-05-14	124	125	123	124	56,800	620
2014-05-13	127	127	123	125	129,300	625
2014-05-12	128	130	125	127	181,800	635
2014-05-09	128	130	126	126	170,800	630
2014-05-08	128	130	126	128	130,400	640
2014-05-07	129	129	127	129	195,900	645
2014-05-02	132	133	129	133	321,000	665
2014-05-01	133	135	132	132	128,400	660
2014-04-30	133	138	132	133	344,100	665
2014-04-28	133	133	131	131	73,000	655
2014-04-25	133	134	131	131	246,800	655
2014-04-24	136	137	131	135	476,800	675
2014-04-23	143	148	133	137	1,826,200	685
2014-04-22	125	140	125	138	2,644,200	690
2014-04-21	123	126	122	124	472,300	620
2014-04-18	122	124	121	122	271,700	610
2014-04-17	123	123	121	122	158,500	610
2014-04-16	122	124	121	122	389,100	610
2014-04-15	121	128	120	121	502,000	605
2014-04-14	119	122	118	120	232,100	600
2014-04-11	118	124	117	121	939,000	605
2014-04-10	133	134	123	125	873,500	625
2014-04-09	133	137	132	132	355,200	660
2014-04-08	142	142	132	133	1,412,600	665
2014-04-07	142	143	141	142	250,500	710
2014-04-04	143	148	141	146	597,000	730
2014-04-03	153	153	144	144	999,800	720
2014-04-02	150	155	150	153	1,205,800	765
2014-04-01	147	156	147	152	1,987,000	760
2014-03-31	147	148	142	144	980,100	720
2014-03-28	140	147	139	146	920,000	730
2014-03-27	138	144	135	140	882,900	700
2014-03-26	138	142	137	138	2,439,700	690
2014-03-25	136	139	135	136	497,000	680
2014-03-24	134	140	134	135	938,500	675
2014-03-20	135	139	131	133	790,700	665
2014-03-19	137	139	133	135	696,000	675
2014-03-18	140	141	133	137	1,800,700	685
2014-03-17	139	141	134	134	1,075,900	670
2014-03-14	134	145	130	134	2,942,600	670
2014-03-13	145	147	137	137	3,214,900	685
2014-03-12	147	162	147	150	10,804,200	750
2014-03-11	147	148	139	142	2,007,000	710
2014-03-10	153	154	145	148	1,919,700	740
2014-03-07	155	160	149	153	3,475,700	765
2014-03-06	164	167	149	156	15,553,900	780
2014-03-05	173	208	153	165	53,180,500	825
2014-03-04	148	158	146	158	2,499,600	790
2014-03-03	111	111	106	108	575,600	540
2014-02-28	113	113	111	112	239,100	560
2014-02-27	114	115	113	113	123,600	565
2014-02-26	114	116	114	114	209,300	570
2014-02-25	116	117	113	113	431,700	565
2014-02-24	112	115	112	112	207,600	560
2014-02-21	113	115	113	114	171,900	570
2014-02-20	113	114	110	112	392,700	560
2014-02-19	111	118	110	115	876,600	575
2014-02-18	112	114	108	110	1,386,300	550
2014-02-17	116	128	110	113	3,945,500	565
2014-02-14	107	107	102	105	395,600	525
2014-02-13	110	111	105	106	800,000	530
2014-02-12	112	113	110	112	426,700	560
2014-02-10	113	114	113	113	257,400	565
2014-02-07	109	113	109	111	1,116,200	555
2014-02-06	105	110	103	109	1,652,300	545
2014-02-05	105	107	101	101	1,550,900	505
2014-02-04	106	108	99	100	4,013,600	500
2014-02-03	134	134	118	121	2,001,300	605
2014-01-31	137	152	134	142	1,935,900	710
2014-01-30	135	136	134	135	139,800	675
2014-01-29	134	140	134	139	467,400	695
2014-01-28	134	136	133	134	388,100	670
2014-01-27	136	137	130	133	867,400	665
2014-01-24	144	145	140	142	856,600	710
2014-01-23	156	156	147	148	1,386,300	740
2014-01-22	160	160	156	157	244,100	785
2014-01-21	158	160	155	160	1,414,800	800
2014-01-20	154	163	152	160	1,674,800	800
2014-01-17	151	154	149	150	861,300	750
2014-01-16	150	162	148	154	2,519,600	770
2014-01-15	142	176	139	154	5,503,700	770
2014-01-14	149	153	143	144	2,143,600	720
2014-01-10	141	141	139	140	791,200	700
2014-01-09	140	142	139	140	766,800	700
2014-01-08	136	143	135	140	1,418,200	700
2014-01-07	138	140	134	134	823,400	670
2014-01-06	132	140	131	139	1,240,600	695

分割・併合履歴： [2020-07-20]1株→0.2株