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
2015-12-30155156149150872,100750
2015-12-291501561491552,146,400775
2015-12-281421501381481,746,500740
2015-12-251341401321401,028,500700
2015-12-24135139131131623,400655
2015-12-22137139131135613,400675
2015-12-21133137128137778,000685
2015-12-18132136130131445,100655
2015-12-17130135129132434,000660
2015-12-16127132125127436,400635
2015-12-15130131128128186,400640
2015-12-14130134129131164,000655
2015-12-11134137130132363,200660
2015-12-10139139132134923,700670
2015-12-091321381271381,984,800690
2015-12-0812512612412471,200620
2015-12-07126128123126201,500630
2015-12-0412612712512769,400635
2015-12-0312712812612675,700630
2015-12-0212712912612848,900640
2015-12-0112612812612749,400635
2015-11-3012712912712762,900635
2015-11-27127128126126111,700630
2015-11-2612912912712727,300635
2015-11-25128129126127122,800635
2015-11-2412612812612876,500640
2015-11-2012612712612623,800630
2015-11-1912812812512661,400630
2015-11-18127130125127358,000635
2015-11-17124127124127133,600635
2015-11-161251431221221,466,100610
2015-11-1312712912612769,900635
2015-11-1212812912712787,700635
2015-11-11130130128129127,900645
2015-11-10130131129130144,700650
2015-11-09132133130132149,600660
2015-11-061371411291312,083,300655
2015-11-05128137123128769,800640
2015-11-0412712812512776,100635
2015-11-0212812812612726,100635
2015-10-3012712812612836,000640
2015-10-2912912912712782,500635
2015-10-28127130127128136,200640
2015-10-27128128125127159,300635
2015-10-26129131126127262,700635
2015-10-23126131125129368,000645
2015-10-2212412512212528,800625
2015-10-2112312512212335,500615
2015-10-2012312512312518,200625
2015-10-1912512612212478,300620
2015-10-16121128121124351,800620
2015-10-1512112412012299,900610
2015-10-1412412412112181,300605
2015-10-13125127123124143,300620
2015-10-09122126117125512,400625
2015-10-08117122117122250,200610
2015-10-07117119116117122,200585
2015-10-0611711711511645,700580
2015-10-0511511711411757,200585
2015-10-0211411511211526,900575
2015-10-01115116112113125,200565
2015-09-3011411511211556,500575
2015-09-2911411511111492,500570
2015-09-2811911911611751,900585
2015-09-25120120114117194,800585
2015-09-2411611811511787,200585
2015-09-1811811811611730,800585
2015-09-1711612011611837,500590
2015-09-1611711811611834,500590
2015-09-1511811811711756,100585
2015-09-1411811811711827,600590
2015-09-1111911911611735,500585
2015-09-1011611811511759,500585
2015-09-0911811911711955,900595
2015-09-08118118111116158,300580
2015-09-0711811811511885,000590
2015-09-04122123118119133,800595
2015-09-0312212412212326,200615
2015-09-0212012211912280,700610
2015-09-0112412412212473,600620
2015-08-3112712712312588,800625
2015-08-28120125120123162,700615
2015-08-27119121118119280,000595
2015-08-26112113108113144,400565
2015-08-2510011599106640,800530
2015-08-24123123113115384,100575
2015-08-21131131127128188,100640
2015-08-2013413413213394,600665
2015-08-19134137134135137,000675
2015-08-1813413513313563,200675
2015-08-1713513513313445,000670
2015-08-1413413613413554,400675
2015-08-1313413513313558,900675
2015-08-1213713813513597,300675
2015-08-1113613613413687,300680
2015-08-10135136133135207,500675
2015-08-0713713813613789,500685
2015-08-06136139136137144,600685
2015-08-05135137133137205,800685
2015-08-04137137136137171,400685
2015-08-03138139137138195,200690
2015-07-31140141139140155,100700
2015-07-3014014113914086,300700
2015-07-2914014113913971,700695
2015-07-28140141139140128,200700
2015-07-2714014114014142,000705
2015-07-24142142139141224,200705
2015-07-23143143142143126,100715
2015-07-22142144142143109,700715
2015-07-2114314414214265,600710
2015-07-1714314414214336,600715
2015-07-16142144141143123,900715
2015-07-15142143141143104,500715
2015-07-14142143141142102,800710
2015-07-1313914113914166,100705
2015-07-10140140137139138,100695
2015-07-09138140134140413,800700
2015-07-08146146137139410,300695
2015-07-07145146143145110,300725
2015-07-06141145141145243,800725
2015-07-03144144140141291,500705
2015-07-02144145143144128,100720
2015-07-0114414514414484,100720
2015-06-30142144142144120,100720
2015-06-29144144142142260,800710
2015-06-2614614814614773,900735
2015-06-25146150145148458,200740
2015-06-2414614714614660,500730
2015-06-23145147145146205,400730
2015-06-2214414414314475,600720
2015-06-1914414414314342,600715
2015-06-18144144142144338,000720
2015-06-17145145143145211,600725
2015-06-16146146144145125,700725
2015-06-1514614614514626,100730
2015-06-1214514614514641,100730
2015-06-1114614614514524,700725
2015-06-1014514614414699,200730
2015-06-09146147145145177,000725
2015-06-0814614714614779,600735
2015-06-05146147145146121,700730
2015-06-04147148145146230,900730
2015-06-03146147145147115,400735
2015-06-02147148146147121,000735
2015-06-01146149146149126,500745
2015-05-29149150145146399,600730
2015-05-281441531441501,133,700750
2015-05-27144144142143285,100715
2015-05-26144144142144275,700720
2015-05-25144145142142180,900710
2015-05-22144145143144167,400720
2015-05-21144145143144247,800720
2015-05-20145146144144169,000720
2015-05-19147149144145985,700725
2015-05-18142148141146391,700730
2015-05-15143143140142235,000710
2015-05-14142145140142499,000710
2015-05-1314814814614787,400735
2015-05-12147149146148143,600740
2015-05-1114814914714856,300740
2015-05-0814614914514991,400745
2015-05-0714514714514693,600730
2015-05-01146147145145126,900725
2015-04-30149149147147167,700735
2015-04-28149150147149217,900745
2015-04-27146152145149941,800745
2015-04-24146146144145249,600725
2015-04-23147148145146199,000730
2015-04-2214514714514786,600735
2015-04-2114614714514695,300730
2015-04-2014714714614694,000730
2015-04-17149149146147171,600735
2015-04-16149150147149289,000745
2015-04-15147150145149368,500745
2015-04-14147147145146170,400730
2015-04-1314714714614773,700735
2015-04-10147147145147123,200735
2015-04-09147148145147226,600735
2015-04-08149151148148361,900740
2015-04-07147148146148118,900740
2015-04-06146148145147269,200735
2015-04-03147148145148245,400740
2015-04-021501511441471,746,500735
2015-04-011431701431477,690,100735
2015-03-31143146142143651,100715
2015-03-30140144140143401,100715
2015-03-27140142139140184,000700
2015-03-26142143140141421,800705
2015-03-25143143142143147,300715
2015-03-24143143142143133,900715
2015-03-23144146142144392,900720
2015-03-20143144142144152,500720
2015-03-19142144142144180,400720
2015-03-18144144142143309,500715
2015-03-17143144141144374,800720
2015-03-16143144142142101,800710
2015-03-13144145142144265,200720
2015-03-12142144142144204,000720
2015-03-11142143142143180,400715
2015-03-10144144142144238,900720
2015-03-09145146143143426,200715
2015-03-06146148145148350,500740
2015-03-05144146142145309,700725
2015-03-04144145143143207,600715
2015-03-03147148143145402,800725
2015-03-02143147143145436,400725
2015-02-27143144142142268,400710
2015-02-26143144142143469,800715
2015-02-25143144142143254,200715
2015-02-24145148142143672,100715
2015-02-23142145141145419,300725
2015-02-20143144142143299,000715
2015-02-19144145141143402,600715
2015-02-18144146143143559,700715
2015-02-17140143140143571,700715
2015-02-161451451401402,041,100700
2015-02-131621641581601,301,800800
2015-02-12164164156158907,600790
2015-02-101631671601621,151,500810
2015-02-091641681591592,007,900795
2015-02-061681821631643,711,700820
2015-02-051721871631709,021,900850
2015-02-041731771591623,978,300810
2015-02-0324024316816818,498,700840
2015-02-0214920014620010,750,3001,000
2015-01-3015015115015081,600750
2015-01-29153158151152396,300760
2015-01-28153153149153237,500765
2015-01-27147153147153721,400765
2015-01-26148151147147225,500735
2015-01-23147154144146616,000730
2015-01-22147147144145122,100725
2015-01-21143148143146190,000730
2015-01-20150151142144540,600720
2015-01-1914114214114151,300705
2015-01-16142142137140283,700700
2015-01-1514114214114278,000710
2015-01-14144144141142213,000710
2015-01-13145148140145186,900725
2015-01-0914614714514672,700730
2015-01-0814514614514566,300725
2015-01-0714214614214595,000725
2015-01-0614614614314341,100715
2015-01-0514714714514628,500730

分割・併合履歴 : [2020-07-20]1株→0.2株