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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	106	107	105	106	179,900	530
2016-12-29	108	108	105	106	331,800	530
2016-12-28	108	109	106	109	70,100	545
2016-12-27	106	109	105	107	376,600	535
2016-12-26	105	107	105	105	207,500	525
2016-12-22	106	107	104	106	264,800	530
2016-12-21	107	107	105	106	235,700	530
2016-12-20	107	108	106	107	169,000	535
2016-12-19	108	109	106	107	282,800	535
2016-12-16	108	109	108	109	92,000	545
2016-12-15	110	111	108	108	358,400	540
2016-12-14	112	113	109	110	365,600	550
2016-12-13	111	113	110	111	134,900	555
2016-12-12	112	113	111	111	128,700	555
2016-12-09	113	114	110	111	254,000	555
2016-12-08	111	115	109	113	461,400	565
2016-12-07	109	110	108	110	163,000	550
2016-12-06	109	110	107	108	169,200	540
2016-12-05	107	110	106	109	100,100	545
2016-12-02	108	108	106	106	160,700	530
2016-12-01	110	111	108	108	162,300	540
2016-11-30	110	110	108	109	162,600	545
2016-11-29	109	110	109	109	24,100	545
2016-11-28	110	110	108	109	42,200	545
2016-11-25	108	110	108	108	167,700	540
2016-11-24	109	110	108	109	179,900	545
2016-11-22	109	109	107	107	58,300	535
2016-11-21	106	108	106	108	90,700	540
2016-11-18	107	107	105	106	151,000	530
2016-11-17	106	107	105	106	57,200	530
2016-11-16	106	108	106	106	88,400	530
2016-11-15	104	106	104	105	214,800	525
2016-11-14	103	105	103	104	131,600	520
2016-11-11	106	109	102	102	323,400	510
2016-11-10	103	106	103	104	141,600	520
2016-11-09	108	108	99	100	447,900	500
2016-11-08	109	110	107	109	71,700	545
2016-11-07	108	109	108	109	27,700	545
2016-11-04	106	108	106	108	118,600	540
2016-11-02	111	111	106	108	268,000	540
2016-11-01	114	114	112	113	146,400	565
2016-10-31	113	116	113	113	138,600	565
2016-10-28	112	115	111	114	401,400	570
2016-10-27	110	114	109	110	398,000	550
2016-10-26	108	111	107	111	184,900	555
2016-10-25	111	112	108	108	483,900	540
2016-10-24	109	115	106	110	1,148,500	550
2016-10-21	105	106	104	104	125,800	520
2016-10-20	106	108	104	104	378,200	520
2016-10-19	102	115	101	107	2,017,900	535
2016-10-17	102	103	101	102	73,900	510
2016-10-13	101	103	100	101	149,500	505
2016-10-12	103	103	101	101	64,600	505
2016-10-11	102	103	101	102	191,800	510
2016-10-07	105	105	102	102	110,600	510
2016-10-06	103	107	102	105	283,000	525
2016-10-05	104	104	102	103	21,300	515
2016-10-04	102	104	101	103	63,200	515
2016-10-03	101	102	100	101	48,900	505
2016-09-30	102	102	101	101	49,700	505
2016-09-29	101	102	100	101	28,900	505
2016-09-28	101	102	100	101	128,600	505
2016-09-27	101	102	100	100	22,700	500
2016-09-26	103	103	101	101	28,700	505
2016-09-23	102	102	100	102	22,900	510
2016-09-21	101	101	99	100	89,100	500
2016-09-20	101	101	100	100	33,300	500
2016-09-16	101	102	100	101	44,600	505
2016-09-15	102	102	100	100	81,200	500
2016-09-14	104	104	102	102	47,900	510
2016-09-13	103	104	102	103	74,500	515
2016-09-12	103	105	102	103	164,400	515
2016-09-09	105	108	102	102	831,800	510
2016-09-08	101	109	101	109	747,100	545
2016-09-07	102	103	99	100	136,300	500
2016-09-06	104	104	102	102	133,000	510
2016-09-05	103	113	102	102	1,828,700	510
2016-09-02	99	99	98	99	62,200	495
2016-09-01	98	99	98	99	31,400	495
2016-08-31	98	99	97	97	60,300	485
2016-08-30	97	99	97	98	88,300	490
2016-08-29	97	98	96	97	82,700	485
2016-08-26	98	99	97	97	31,700	485
2016-08-25	99	99	97	97	15,100	485
2016-08-24	97	99	97	98	34,500	490
2016-08-23	99	99	97	97	18,600	485
2016-08-22	97	99	97	98	70,700	490
2016-08-19	96	97	95	97	54,400	485
2016-08-18	96	96	94	95	247,300	475
2016-08-17	97	98	96	96	115,500	480
2016-08-16	99	99	96	97	141,800	485
2016-08-15	100	101	99	100	89,800	500
2016-08-12	101	103	100	100	192,900	500
2016-08-10	103	104	99	104	236,400	520
2016-08-09	99	103	98	102	207,900	510
2016-08-08	98	100	97	98	73,400	490
2016-08-05	96	98	95	97	99,200	485
2016-08-04	94	97	94	95	71,100	475
2016-08-03	97	97	95	95	81,900	475
2016-08-02	95	97	95	96	60,600	480
2016-08-01	96	97	95	96	136,600	480
2016-07-29	96	98	96	98	70,800	490
2016-07-28	97	99	96	96	77,500	480
2016-07-27	97	98	97	97	86,700	485
2016-07-26	100	100	96	96	95,000	480
2016-07-25	99	100	98	100	103,900	500
2016-07-22	101	101	98	100	156,500	500
2016-07-21	97	101	96	101	284,600	505
2016-07-20	96	97	95	97	96,900	485
2016-07-19	97	97	96	96	97,800	480
2016-07-15	96	97	95	96	135,800	480
2016-07-14	96	97	95	96	98,900	480
2016-07-13	98	98	96	96	200,500	480
2016-07-12	95	99	94	95	359,200	475
2016-07-11	96	97	93	93	765,500	465
2016-07-08	97	127	95	96	5,917,800	480
2016-07-07	96	98	96	97	18,500	485
2016-07-06	98	98	95	96	95,300	480
2016-07-05	100	100	98	98	63,200	490
2016-07-04	99	101	98	100	47,400	500
2016-07-01	98	99	98	99	33,400	495
2016-06-30	96	98	96	97	69,600	485
2016-06-29	94	97	94	96	67,700	480
2016-06-28	93	95	92	94	121,100	470
2016-06-27	92	95	91	93	187,600	465
2016-06-24	99	100	90	91	565,900	455
2016-06-23	100	100	99	100	92,800	500
2016-06-22	101	102	100	100	104,100	500
2016-06-21	102	102	100	102	125,500	510
2016-06-20	100	102	100	102	107,100	510
2016-06-17	101	101	98	99	224,700	495
2016-06-16	102	102	99	99	241,400	495
2016-06-15	100	104	99	104	304,500	520
2016-06-14	105	106	100	101	315,600	505
2016-06-13	111	111	105	105	267,400	525
2016-06-10	113	113	111	111	89,500	555
2016-06-09	114	114	112	112	67,400	560
2016-06-08	114	114	112	114	80,700	570
2016-06-07	113	115	113	114	43,300	570
2016-06-06	112	115	112	112	89,400	560
2016-06-03	115	115	113	115	202,900	575
2016-06-02	118	119	113	115	485,600	575
2016-06-01	119	120	117	119	154,500	595
2016-05-31	119	120	118	120	19,900	600
2016-05-30	118	119	117	119	80,900	595
2016-05-27	120	120	118	118	76,400	590
2016-05-26	122	123	119	121	87,200	605
2016-05-25	121	125	119	122	391,100	610
2016-05-24	117	119	116	117	62,000	585
2016-05-23	118	126	115	117	636,800	585
2016-05-20	116	116	114	114	29,200	570
2016-05-19	114	115	114	114	85,900	570
2016-05-18	116	117	114	114	87,800	570
2016-05-17	119	119	114	116	268,100	580
2016-05-16	118	120	115	118	143,800	590
2016-05-13	121	122	117	117	214,200	585
2016-05-12	123	124	122	123	70,100	615
2016-05-11	124	125	123	123	32,200	615
2016-05-10	125	125	122	124	71,500	620
2016-05-09	125	126	121	124	139,200	620
2016-05-06	120	123	119	121	155,200	605
2016-05-02	120	120	117	119	133,700	595
2016-04-28	123	124	120	121	94,800	605
2016-04-27	123	125	120	123	225,500	615
2016-04-26	127	131	121	123	735,100	615
2016-04-25	124	128	122	126	447,000	630
2016-04-22	129	129	122	122	1,547,000	610
2016-04-21	112	161	112	131	11,872,000	655
2016-04-20	113	114	111	111	87,600	555
2016-04-19	111	113	111	111	60,500	555
2016-04-18	111	113	110	111	75,000	555
2016-04-15	111	113	111	112	40,700	560
2016-04-14	112	114	112	113	75,000	565
2016-04-13	112	113	112	112	41,800	560
2016-04-12	110	114	110	112	79,100	560
2016-04-11	107	113	107	112	111,700	560
2016-04-08	105	108	105	107	76,900	535
2016-04-07	106	108	106	107	55,800	535
2016-04-06	105	108	105	108	86,100	540
2016-04-05	111	111	107	109	141,300	545
2016-04-04	111	114	111	112	45,100	560
2016-04-01	117	118	111	112	189,600	560
2016-03-31	118	119	118	118	53,800	590
2016-03-30	120	120	118	118	107,600	590
2016-03-29	121	122	117	120	159,900	600
2016-03-28	121	123	120	122	124,700	610
2016-03-25	121	123	120	123	127,100	615
2016-03-24	121	123	121	122	107,600	610
2016-03-23	122	124	121	124	155,500	620
2016-03-22	122	124	122	123	29,000	615
2016-03-18	123	125	121	121	102,200	605
2016-03-17	123	125	123	123	87,500	615
2016-03-16	123	126	122	123	191,500	615
2016-03-15	122	125	122	123	66,800	615
2016-03-14	123	124	122	122	75,100	610
2016-03-11	123	125	122	123	133,000	615
2016-03-10	125	126	124	125	33,700	625
2016-03-09	126	126	122	124	48,300	620
2016-03-08	124	126	123	126	69,400	630
2016-03-07	126	127	125	126	94,500	630
2016-03-04	123	129	123	126	184,400	630
2016-03-03	122	125	122	125	60,800	625
2016-03-02	125	125	122	122	73,900	610
2016-03-01	121	125	121	123	46,200	615
2016-02-29	122	125	121	123	106,700	615
2016-02-26	122	122	120	122	44,600	610
2016-02-25	120	121	118	120	64,700	600
2016-02-24	120	121	119	120	31,700	600
2016-02-23	120	123	120	121	35,800	605
2016-02-22	121	122	117	120	84,300	600
2016-02-19	121	122	116	121	107,500	605
2016-02-18	121	124	120	123	134,600	615
2016-02-17	118	129	116	118	832,700	590
2016-02-16	111	115	110	113	82,900	565
2016-02-15	106	113	105	112	215,700	560
2016-02-12	100	101	98	100	372,500	500
2016-02-10	114	114	104	105	403,900	525
2016-02-09	116	116	111	114	251,000	570
2016-02-08	117	120	115	120	130,400	600
2016-02-05	122	123	116	119	108,900	595
2016-02-04	121	124	119	122	104,600	610
2016-02-03	123	123	120	120	78,600	600
2016-02-02	126	127	123	124	116,000	620
2016-02-01	125	128	124	128	140,200	640
2016-01-29	121	123	119	123	106,800	615
2016-01-28	122	122	120	122	82,900	610
2016-01-27	118	122	118	120	70,400	600
2016-01-26	119	119	116	117	67,300	585
2016-01-25	120	121	117	119	108,300	595
2016-01-22	114	117	112	115	165,800	575
2016-01-21	113	117	109	111	403,400	555
2016-01-20	124	125	114	115	664,700	575
2016-01-19	123	125	123	123	94,700	615
2016-01-18	122	125	122	122	221,300	610
2016-01-15	132	133	124	126	425,800	630
2016-01-14	131	134	127	134	377,800	670
2016-01-13	134	138	133	136	190,000	680
2016-01-12	141	141	129	131	500,100	655
2016-01-08	140	144	139	143	223,600	715
2016-01-07	140	142	139	140	353,500	700
2016-01-06	147	148	140	144	528,700	720
2016-01-05	146	150	145	147	385,000	735
2016-01-04	148	152	145	148	590,200	740

分割・併合履歴： [2020-07-20]1株→0.2株