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 [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 155 | 156 | 149 | 150 | 872,100 | 750 |
2015-12-29 | 150 | 156 | 149 | 155 | 2,146,400 | 775 |
2015-12-28 | 142 | 150 | 138 | 148 | 1,746,500 | 740 |
2015-12-25 | 134 | 140 | 132 | 140 | 1,028,500 | 700 |
2015-12-24 | 135 | 139 | 131 | 131 | 623,400 | 655 |
2015-12-22 | 137 | 139 | 131 | 135 | 613,400 | 675 |
2015-12-21 | 133 | 137 | 128 | 137 | 778,000 | 685 |
2015-12-18 | 132 | 136 | 130 | 131 | 445,100 | 655 |
2015-12-17 | 130 | 135 | 129 | 132 | 434,000 | 660 |
2015-12-16 | 127 | 132 | 125 | 127 | 436,400 | 635 |
2015-12-15 | 130 | 131 | 128 | 128 | 186,400 | 640 |
2015-12-14 | 130 | 134 | 129 | 131 | 164,000 | 655 |
2015-12-11 | 134 | 137 | 130 | 132 | 363,200 | 660 |
2015-12-10 | 139 | 139 | 132 | 134 | 923,700 | 670 |
2015-12-09 | 132 | 138 | 127 | 138 | 1,984,800 | 690 |
2015-12-08 | 125 | 126 | 124 | 124 | 71,200 | 620 |
2015-12-07 | 126 | 128 | 123 | 126 | 201,500 | 630 |
2015-12-04 | 126 | 127 | 125 | 127 | 69,400 | 635 |
2015-12-03 | 127 | 128 | 126 | 126 | 75,700 | 630 |
2015-12-02 | 127 | 129 | 126 | 128 | 48,900 | 640 |
2015-12-01 | 126 | 128 | 126 | 127 | 49,400 | 635 |
2015-11-30 | 127 | 129 | 127 | 127 | 62,900 | 635 |
2015-11-27 | 127 | 128 | 126 | 126 | 111,700 | 630 |
2015-11-26 | 129 | 129 | 127 | 127 | 27,300 | 635 |
2015-11-25 | 128 | 129 | 126 | 127 | 122,800 | 635 |
2015-11-24 | 126 | 128 | 126 | 128 | 76,500 | 640 |
2015-11-20 | 126 | 127 | 126 | 126 | 23,800 | 630 |
2015-11-19 | 128 | 128 | 125 | 126 | 61,400 | 630 |
2015-11-18 | 127 | 130 | 125 | 127 | 358,000 | 635 |
2015-11-17 | 124 | 127 | 124 | 127 | 133,600 | 635 |
2015-11-16 | 125 | 143 | 122 | 122 | 1,466,100 | 610 |
2015-11-13 | 127 | 129 | 126 | 127 | 69,900 | 635 |
2015-11-12 | 128 | 129 | 127 | 127 | 87,700 | 635 |
2015-11-11 | 130 | 130 | 128 | 129 | 127,900 | 645 |
2015-11-10 | 130 | 131 | 129 | 130 | 144,700 | 650 |
2015-11-09 | 132 | 133 | 130 | 132 | 149,600 | 660 |
2015-11-06 | 137 | 141 | 129 | 131 | 2,083,300 | 655 |
2015-11-05 | 128 | 137 | 123 | 128 | 769,800 | 640 |
2015-11-04 | 127 | 128 | 125 | 127 | 76,100 | 635 |
2015-11-02 | 128 | 128 | 126 | 127 | 26,100 | 635 |
2015-10-30 | 127 | 128 | 126 | 128 | 36,000 | 640 |
2015-10-29 | 129 | 129 | 127 | 127 | 82,500 | 635 |
2015-10-28 | 127 | 130 | 127 | 128 | 136,200 | 640 |
2015-10-27 | 128 | 128 | 125 | 127 | 159,300 | 635 |
2015-10-26 | 129 | 131 | 126 | 127 | 262,700 | 635 |
2015-10-23 | 126 | 131 | 125 | 129 | 368,000 | 645 |
2015-10-22 | 124 | 125 | 122 | 125 | 28,800 | 625 |
2015-10-21 | 123 | 125 | 122 | 123 | 35,500 | 615 |
2015-10-20 | 123 | 125 | 123 | 125 | 18,200 | 625 |
2015-10-19 | 125 | 126 | 122 | 124 | 78,300 | 620 |
2015-10-16 | 121 | 128 | 121 | 124 | 351,800 | 620 |
2015-10-15 | 121 | 124 | 120 | 122 | 99,900 | 610 |
2015-10-14 | 124 | 124 | 121 | 121 | 81,300 | 605 |
2015-10-13 | 125 | 127 | 123 | 124 | 143,300 | 620 |
2015-10-09 | 122 | 126 | 117 | 125 | 512,400 | 625 |
2015-10-08 | 117 | 122 | 117 | 122 | 250,200 | 610 |
2015-10-07 | 117 | 119 | 116 | 117 | 122,200 | 585 |
2015-10-06 | 117 | 117 | 115 | 116 | 45,700 | 580 |
2015-10-05 | 115 | 117 | 114 | 117 | 57,200 | 585 |
2015-10-02 | 114 | 115 | 112 | 115 | 26,900 | 575 |
2015-10-01 | 115 | 116 | 112 | 113 | 125,200 | 565 |
2015-09-30 | 114 | 115 | 112 | 115 | 56,500 | 575 |
2015-09-29 | 114 | 115 | 111 | 114 | 92,500 | 570 |
2015-09-28 | 119 | 119 | 116 | 117 | 51,900 | 585 |
2015-09-25 | 120 | 120 | 114 | 117 | 194,800 | 585 |
2015-09-24 | 116 | 118 | 115 | 117 | 87,200 | 585 |
2015-09-18 | 118 | 118 | 116 | 117 | 30,800 | 585 |
2015-09-17 | 116 | 120 | 116 | 118 | 37,500 | 590 |
2015-09-16 | 117 | 118 | 116 | 118 | 34,500 | 590 |
2015-09-15 | 118 | 118 | 117 | 117 | 56,100 | 585 |
2015-09-14 | 118 | 118 | 117 | 118 | 27,600 | 590 |
2015-09-11 | 119 | 119 | 116 | 117 | 35,500 | 585 |
2015-09-10 | 116 | 118 | 115 | 117 | 59,500 | 585 |
2015-09-09 | 118 | 119 | 117 | 119 | 55,900 | 595 |
2015-09-08 | 118 | 118 | 111 | 116 | 158,300 | 580 |
2015-09-07 | 118 | 118 | 115 | 118 | 85,000 | 590 |
2015-09-04 | 122 | 123 | 118 | 119 | 133,800 | 595 |
2015-09-03 | 122 | 124 | 122 | 123 | 26,200 | 615 |
2015-09-02 | 120 | 122 | 119 | 122 | 80,700 | 610 |
2015-09-01 | 124 | 124 | 122 | 124 | 73,600 | 620 |
2015-08-31 | 127 | 127 | 123 | 125 | 88,800 | 625 |
2015-08-28 | 120 | 125 | 120 | 123 | 162,700 | 615 |
2015-08-27 | 119 | 121 | 118 | 119 | 280,000 | 595 |
2015-08-26 | 112 | 113 | 108 | 113 | 144,400 | 565 |
2015-08-25 | 100 | 115 | 99 | 106 | 640,800 | 530 |
2015-08-24 | 123 | 123 | 113 | 115 | 384,100 | 575 |
2015-08-21 | 131 | 131 | 127 | 128 | 188,100 | 640 |
2015-08-20 | 134 | 134 | 132 | 133 | 94,600 | 665 |
2015-08-19 | 134 | 137 | 134 | 135 | 137,000 | 675 |
2015-08-18 | 134 | 135 | 133 | 135 | 63,200 | 675 |
2015-08-17 | 135 | 135 | 133 | 134 | 45,000 | 670 |
2015-08-14 | 134 | 136 | 134 | 135 | 54,400 | 675 |
2015-08-13 | 134 | 135 | 133 | 135 | 58,900 | 675 |
2015-08-12 | 137 | 138 | 135 | 135 | 97,300 | 675 |
2015-08-11 | 136 | 136 | 134 | 136 | 87,300 | 680 |
2015-08-10 | 135 | 136 | 133 | 135 | 207,500 | 675 |
2015-08-07 | 137 | 138 | 136 | 137 | 89,500 | 685 |
2015-08-06 | 136 | 139 | 136 | 137 | 144,600 | 685 |
2015-08-05 | 135 | 137 | 133 | 137 | 205,800 | 685 |
2015-08-04 | 137 | 137 | 136 | 137 | 171,400 | 685 |
2015-08-03 | 138 | 139 | 137 | 138 | 195,200 | 690 |
2015-07-31 | 140 | 141 | 139 | 140 | 155,100 | 700 |
2015-07-30 | 140 | 141 | 139 | 140 | 86,300 | 700 |
2015-07-29 | 140 | 141 | 139 | 139 | 71,700 | 695 |
2015-07-28 | 140 | 141 | 139 | 140 | 128,200 | 700 |
2015-07-27 | 140 | 141 | 140 | 141 | 42,000 | 705 |
2015-07-24 | 142 | 142 | 139 | 141 | 224,200 | 705 |
2015-07-23 | 143 | 143 | 142 | 143 | 126,100 | 715 |
2015-07-22 | 142 | 144 | 142 | 143 | 109,700 | 715 |
2015-07-21 | 143 | 144 | 142 | 142 | 65,600 | 710 |
2015-07-17 | 143 | 144 | 142 | 143 | 36,600 | 715 |
2015-07-16 | 142 | 144 | 141 | 143 | 123,900 | 715 |
2015-07-15 | 142 | 143 | 141 | 143 | 104,500 | 715 |
2015-07-14 | 142 | 143 | 141 | 142 | 102,800 | 710 |
2015-07-13 | 139 | 141 | 139 | 141 | 66,100 | 705 |
2015-07-10 | 140 | 140 | 137 | 139 | 138,100 | 695 |
2015-07-09 | 138 | 140 | 134 | 140 | 413,800 | 700 |
2015-07-08 | 146 | 146 | 137 | 139 | 410,300 | 695 |
2015-07-07 | 145 | 146 | 143 | 145 | 110,300 | 725 |
2015-07-06 | 141 | 145 | 141 | 145 | 243,800 | 725 |
2015-07-03 | 144 | 144 | 140 | 141 | 291,500 | 705 |
2015-07-02 | 144 | 145 | 143 | 144 | 128,100 | 720 |
2015-07-01 | 144 | 145 | 144 | 144 | 84,100 | 720 |
2015-06-30 | 142 | 144 | 142 | 144 | 120,100 | 720 |
2015-06-29 | 144 | 144 | 142 | 142 | 260,800 | 710 |
2015-06-26 | 146 | 148 | 146 | 147 | 73,900 | 735 |
2015-06-25 | 146 | 150 | 145 | 148 | 458,200 | 740 |
2015-06-24 | 146 | 147 | 146 | 146 | 60,500 | 730 |
2015-06-23 | 145 | 147 | 145 | 146 | 205,400 | 730 |
2015-06-22 | 144 | 144 | 143 | 144 | 75,600 | 720 |
2015-06-19 | 144 | 144 | 143 | 143 | 42,600 | 715 |
2015-06-18 | 144 | 144 | 142 | 144 | 338,000 | 720 |
2015-06-17 | 145 | 145 | 143 | 145 | 211,600 | 725 |
2015-06-16 | 146 | 146 | 144 | 145 | 125,700 | 725 |
2015-06-15 | 146 | 146 | 145 | 146 | 26,100 | 730 |
2015-06-12 | 145 | 146 | 145 | 146 | 41,100 | 730 |
2015-06-11 | 146 | 146 | 145 | 145 | 24,700 | 725 |
2015-06-10 | 145 | 146 | 144 | 146 | 99,200 | 730 |
2015-06-09 | 146 | 147 | 145 | 145 | 177,000 | 725 |
2015-06-08 | 146 | 147 | 146 | 147 | 79,600 | 735 |
2015-06-05 | 146 | 147 | 145 | 146 | 121,700 | 730 |
2015-06-04 | 147 | 148 | 145 | 146 | 230,900 | 730 |
2015-06-03 | 146 | 147 | 145 | 147 | 115,400 | 735 |
2015-06-02 | 147 | 148 | 146 | 147 | 121,000 | 735 |
2015-06-01 | 146 | 149 | 146 | 149 | 126,500 | 745 |
2015-05-29 | 149 | 150 | 145 | 146 | 399,600 | 730 |
2015-05-28 | 144 | 153 | 144 | 150 | 1,133,700 | 750 |
2015-05-27 | 144 | 144 | 142 | 143 | 285,100 | 715 |
2015-05-26 | 144 | 144 | 142 | 144 | 275,700 | 720 |
2015-05-25 | 144 | 145 | 142 | 142 | 180,900 | 710 |
2015-05-22 | 144 | 145 | 143 | 144 | 167,400 | 720 |
2015-05-21 | 144 | 145 | 143 | 144 | 247,800 | 720 |
2015-05-20 | 145 | 146 | 144 | 144 | 169,000 | 720 |
2015-05-19 | 147 | 149 | 144 | 145 | 985,700 | 725 |
2015-05-18 | 142 | 148 | 141 | 146 | 391,700 | 730 |
2015-05-15 | 143 | 143 | 140 | 142 | 235,000 | 710 |
2015-05-14 | 142 | 145 | 140 | 142 | 499,000 | 710 |
2015-05-13 | 148 | 148 | 146 | 147 | 87,400 | 735 |
2015-05-12 | 147 | 149 | 146 | 148 | 143,600 | 740 |
2015-05-11 | 148 | 149 | 147 | 148 | 56,300 | 740 |
2015-05-08 | 146 | 149 | 145 | 149 | 91,400 | 745 |
2015-05-07 | 145 | 147 | 145 | 146 | 93,600 | 730 |
2015-05-01 | 146 | 147 | 145 | 145 | 126,900 | 725 |
2015-04-30 | 149 | 149 | 147 | 147 | 167,700 | 735 |
2015-04-28 | 149 | 150 | 147 | 149 | 217,900 | 745 |
2015-04-27 | 146 | 152 | 145 | 149 | 941,800 | 745 |
2015-04-24 | 146 | 146 | 144 | 145 | 249,600 | 725 |
2015-04-23 | 147 | 148 | 145 | 146 | 199,000 | 730 |
2015-04-22 | 145 | 147 | 145 | 147 | 86,600 | 735 |
2015-04-21 | 146 | 147 | 145 | 146 | 95,300 | 730 |
2015-04-20 | 147 | 147 | 146 | 146 | 94,000 | 730 |
2015-04-17 | 149 | 149 | 146 | 147 | 171,600 | 735 |
2015-04-16 | 149 | 150 | 147 | 149 | 289,000 | 745 |
2015-04-15 | 147 | 150 | 145 | 149 | 368,500 | 745 |
2015-04-14 | 147 | 147 | 145 | 146 | 170,400 | 730 |
2015-04-13 | 147 | 147 | 146 | 147 | 73,700 | 735 |
2015-04-10 | 147 | 147 | 145 | 147 | 123,200 | 735 |
2015-04-09 | 147 | 148 | 145 | 147 | 226,600 | 735 |
2015-04-08 | 149 | 151 | 148 | 148 | 361,900 | 740 |
2015-04-07 | 147 | 148 | 146 | 148 | 118,900 | 740 |
2015-04-06 | 146 | 148 | 145 | 147 | 269,200 | 735 |
2015-04-03 | 147 | 148 | 145 | 148 | 245,400 | 740 |
2015-04-02 | 150 | 151 | 144 | 147 | 1,746,500 | 735 |
2015-04-01 | 143 | 170 | 143 | 147 | 7,690,100 | 735 |
2015-03-31 | 143 | 146 | 142 | 143 | 651,100 | 715 |
2015-03-30 | 140 | 144 | 140 | 143 | 401,100 | 715 |
2015-03-27 | 140 | 142 | 139 | 140 | 184,000 | 700 |
2015-03-26 | 142 | 143 | 140 | 141 | 421,800 | 705 |
2015-03-25 | 143 | 143 | 142 | 143 | 147,300 | 715 |
2015-03-24 | 143 | 143 | 142 | 143 | 133,900 | 715 |
2015-03-23 | 144 | 146 | 142 | 144 | 392,900 | 720 |
2015-03-20 | 143 | 144 | 142 | 144 | 152,500 | 720 |
2015-03-19 | 142 | 144 | 142 | 144 | 180,400 | 720 |
2015-03-18 | 144 | 144 | 142 | 143 | 309,500 | 715 |
2015-03-17 | 143 | 144 | 141 | 144 | 374,800 | 720 |
2015-03-16 | 143 | 144 | 142 | 142 | 101,800 | 710 |
2015-03-13 | 144 | 145 | 142 | 144 | 265,200 | 720 |
2015-03-12 | 142 | 144 | 142 | 144 | 204,000 | 720 |
2015-03-11 | 142 | 143 | 142 | 143 | 180,400 | 715 |
2015-03-10 | 144 | 144 | 142 | 144 | 238,900 | 720 |
2015-03-09 | 145 | 146 | 143 | 143 | 426,200 | 715 |
2015-03-06 | 146 | 148 | 145 | 148 | 350,500 | 740 |
2015-03-05 | 144 | 146 | 142 | 145 | 309,700 | 725 |
2015-03-04 | 144 | 145 | 143 | 143 | 207,600 | 715 |
2015-03-03 | 147 | 148 | 143 | 145 | 402,800 | 725 |
2015-03-02 | 143 | 147 | 143 | 145 | 436,400 | 725 |
2015-02-27 | 143 | 144 | 142 | 142 | 268,400 | 710 |
2015-02-26 | 143 | 144 | 142 | 143 | 469,800 | 715 |
2015-02-25 | 143 | 144 | 142 | 143 | 254,200 | 715 |
2015-02-24 | 145 | 148 | 142 | 143 | 672,100 | 715 |
2015-02-23 | 142 | 145 | 141 | 145 | 419,300 | 725 |
2015-02-20 | 143 | 144 | 142 | 143 | 299,000 | 715 |
2015-02-19 | 144 | 145 | 141 | 143 | 402,600 | 715 |
2015-02-18 | 144 | 146 | 143 | 143 | 559,700 | 715 |
2015-02-17 | 140 | 143 | 140 | 143 | 571,700 | 715 |
2015-02-16 | 145 | 145 | 140 | 140 | 2,041,100 | 700 |
2015-02-13 | 162 | 164 | 158 | 160 | 1,301,800 | 800 |
2015-02-12 | 164 | 164 | 156 | 158 | 907,600 | 790 |
2015-02-10 | 163 | 167 | 160 | 162 | 1,151,500 | 810 |
2015-02-09 | 164 | 168 | 159 | 159 | 2,007,900 | 795 |
2015-02-06 | 168 | 182 | 163 | 164 | 3,711,700 | 820 |
2015-02-05 | 172 | 187 | 163 | 170 | 9,021,900 | 850 |
2015-02-04 | 173 | 177 | 159 | 162 | 3,978,300 | 810 |
2015-02-03 | 240 | 243 | 168 | 168 | 18,498,700 | 840 |
2015-02-02 | 149 | 200 | 146 | 200 | 10,750,300 | 1,000 |
2015-01-30 | 150 | 151 | 150 | 150 | 81,600 | 750 |
2015-01-29 | 153 | 158 | 151 | 152 | 396,300 | 760 |
2015-01-28 | 153 | 153 | 149 | 153 | 237,500 | 765 |
2015-01-27 | 147 | 153 | 147 | 153 | 721,400 | 765 |
2015-01-26 | 148 | 151 | 147 | 147 | 225,500 | 735 |
2015-01-23 | 147 | 154 | 144 | 146 | 616,000 | 730 |
2015-01-22 | 147 | 147 | 144 | 145 | 122,100 | 725 |
2015-01-21 | 143 | 148 | 143 | 146 | 190,000 | 730 |
2015-01-20 | 150 | 151 | 142 | 144 | 540,600 | 720 |
2015-01-19 | 141 | 142 | 141 | 141 | 51,300 | 705 |
2015-01-16 | 142 | 142 | 137 | 140 | 283,700 | 700 |
2015-01-15 | 141 | 142 | 141 | 142 | 78,000 | 710 |
2015-01-14 | 144 | 144 | 141 | 142 | 213,000 | 710 |
2015-01-13 | 145 | 148 | 140 | 145 | 186,900 | 725 |
2015-01-09 | 146 | 147 | 145 | 146 | 72,700 | 730 |
2015-01-08 | 145 | 146 | 145 | 145 | 66,300 | 725 |
2015-01-07 | 142 | 146 | 142 | 145 | 95,000 | 725 |
2015-01-06 | 146 | 146 | 143 | 143 | 41,100 | 715 |
2015-01-05 | 147 | 147 | 145 | 146 | 28,500 | 730 |
分割・併合履歴 : [2020-07-20]1株→0.2株