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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	153	155	152	152	468,800	760
2017-12-28	154	156	152	153	787,500	765
2017-12-27	151	157	151	156	621,200	780
2017-12-26	154	156	151	151	1,256,300	755
2017-12-25	156	158	152	155	1,546,400	775
2017-12-22	159	159	156	156	815,400	780
2017-12-21	151	161	151	158	2,220,500	790
2017-12-20	158	158	152	153	1,524,900	765
2017-12-19	162	163	157	158	1,608,600	790
2017-12-18	165	165	162	164	1,075,900	820
2017-12-15	167	168	162	165	1,473,900	825
2017-12-14	168	171	168	168	710,700	840
2017-12-13	172	172	169	169	683,900	845
2017-12-12	175	176	170	172	1,078,600	860
2017-12-11	176	176	174	176	591,900	880
2017-12-08	177	178	175	176	500,600	880
2017-12-07	177	178	176	176	555,200	880
2017-12-06	181	182	177	177	813,400	885
2017-12-05	183	184	177	179	1,208,600	895
2017-12-04	178	183	176	177	1,346,800	885
2017-12-01	180	183	177	177	932,700	885
2017-11-30	177	178	175	176	597,700	880
2017-11-29	181	183	178	179	740,400	895
2017-11-28	184	184	181	181	622,400	905
2017-11-27	182	185	181	184	761,900	920
2017-11-24	183	186	180	181	669,300	905
2017-11-22	187	188	183	183	811,800	915
2017-11-21	191	193	186	187	918,200	935
2017-11-20	198	198	187	187	1,612,600	935
2017-11-17	175	197	175	193	3,976,900	965
2017-11-16	171	175	169	174	1,029,000	870
2017-11-15	183	183	161	167	4,008,600	835
2017-11-13	201	203	193	193	1,955,900	965
2017-11-10	200	210	200	204	1,960,400	1,020
2017-11-09	213	215	201	204	2,863,100	1,020
2017-11-08	201	208	200	207	2,255,700	1,035
2017-11-07	199	201	197	200	1,124,900	1,000
2017-11-06	201	201	198	198	584,700	990
2017-11-02	201	201	198	199	814,900	995
2017-11-01	202	206	200	201	1,701,200	1,005
2017-10-31	202	203	200	201	641,800	1,005
2017-10-30	201	204	200	201	949,700	1,005
2017-10-27	201	204	201	201	686,700	1,005
2017-10-26	202	203	201	201	599,900	1,005
2017-10-25	203	204	201	202	652,100	1,010
2017-10-24	203	204	202	202	803,900	1,010
2017-10-23	209	209	202	203	1,209,700	1,015
2017-10-20	205	210	203	207	1,694,200	1,035
2017-10-19	203	205	202	204	465,300	1,020
2017-10-18	202	208	201	202	1,019,600	1,010
2017-10-17	203	205	200	201	1,093,000	1,005
2017-10-16	203	204	201	201	544,500	1,005
2017-10-13	206	206	201	203	778,500	1,015
2017-10-12	202	206	201	205	916,200	1,025
2017-10-11	205	206	201	203	1,345,900	1,015
2017-10-10	211	211	205	206	1,034,500	1,030
2017-10-06	214	217	207	209	1,911,700	1,045
2017-10-05	213	213	206	207	1,315,100	1,035
2017-10-04	214	215	209	210	1,406,600	1,050
2017-10-03	222	223	211	213	3,940,200	1,065
2017-10-02	203	226	200	225	5,761,900	1,125
2017-09-29	203	206	201	202	565,200	1,010
2017-09-28	204	208	202	205	812,600	1,025
2017-09-27	200	204	200	202	632,300	1,010
2017-09-26	207	209	199	202	1,186,600	1,010
2017-09-25	210	213	206	208	1,275,500	1,040
2017-09-22	218	219	210	212	1,216,300	1,060
2017-09-21	218	224	216	219	1,246,600	1,095
2017-09-20	214	224	214	216	1,261,700	1,080
2017-09-19	215	217	212	214	1,033,300	1,070
2017-09-15	207	214	205	212	997,200	1,060
2017-09-14	219	220	211	213	2,312,800	1,065
2017-09-13	221	230	210	221	5,112,000	1,105
2017-09-12	200	227	200	221	12,806,500	1,105
2017-09-11	192	195	187	192	2,610,700	960
2017-09-08	187	192	180	182	2,573,400	910
2017-09-07	195	196	185	186	1,917,300	930
2017-09-06	192	199	191	193	1,774,200	965
2017-09-05	208	209	191	199	3,464,400	995
2017-09-04	217	217	205	207	2,755,400	1,035
2017-09-01	227	233	214	220	4,327,400	1,100
2017-08-31	213	234	211	222	7,905,400	1,110
2017-08-30	210	211	204	205	1,984,300	1,025
2017-08-29	214	214	208	211	1,829,900	1,055
2017-08-28	218	221	214	215	1,614,900	1,075
2017-08-25	218	228	214	215	3,098,700	1,075
2017-08-24	222	225	218	219	1,657,000	1,095
2017-08-23	225	238	222	222	3,398,400	1,110
2017-08-22	228	231	223	225	1,694,000	1,125
2017-08-21	235	238	229	230	2,622,000	1,150
2017-08-18	232	255	227	240	4,200,200	1,200
2017-08-17	245	246	239	239	1,545,400	1,195
2017-08-16	243	249	238	241	3,738,100	1,205
2017-08-15	241	273	238	251	19,336,300	1,255
2017-08-14	191	217	189	204	4,358,300	1,020
2017-08-10	226	238	224	236	1,320,600	1,180
2017-08-09	231	236	226	228	999,100	1,140
2017-08-08	223	245	223	235	2,802,400	1,175
2017-08-07	225	230	223	223	828,000	1,115
2017-08-04	224	233	223	229	1,378,300	1,145
2017-08-03	240	240	230	231	2,050,500	1,155
2017-08-02	250	252	238	240	3,108,700	1,200
2017-08-01	245	260	245	251	3,200,200	1,255
2017-07-31	239	257	236	248	6,371,000	1,240
2017-07-28	289	290	278	279	3,197,200	1,395
2017-07-27	285	292	270	292	5,777,800	1,460
2017-07-26	295	298	285	290	3,369,400	1,450
2017-07-25	303	307	290	293	8,466,700	1,465
2017-07-24	278	296	273	295	9,282,700	1,475
2017-07-21	269	280	267	278	7,507,300	1,390
2017-07-20	262	269	260	268	2,330,400	1,340
2017-07-19	259	273	253	262	5,032,300	1,310
2017-07-18	264	271	255	259	2,885,000	1,295
2017-07-14	265	273	261	267	4,574,800	1,335
2017-07-13	260	275	255	258	8,657,600	1,290
2017-07-12	265	266	252	255	5,124,700	1,275
2017-07-11	244	271	241	270	6,508,400	1,350
2017-07-10	243	248	240	246	1,598,100	1,230
2017-07-07	243	245	240	242	1,568,800	1,210
2017-07-06	248	251	241	247	2,486,700	1,235
2017-07-05	244	255	239	246	2,719,900	1,230
2017-07-04	261	263	242	244	4,373,500	1,220
2017-07-03	274	274	258	260	5,353,500	1,300
2017-06-30	237	264	230	258	14,090,300	1,290
2017-06-29	252	285	237	241	21,213,500	1,205
2017-06-28	253	260	238	239	10,371,600	1,195
2017-06-27	260	279	236	269	24,022,400	1,345
2017-06-26	306	324	260	262	46,114,300	1,310
2017-06-23	256	320	223	290	105,011,900	1,450
2017-06-22	218	242	206	242	32,031,800	1,210
2017-06-21	149	192	145	192	43,213,300	960
2017-06-20	143	144	140	142	1,289,100	710
2017-06-19	145	146	141	144	1,623,800	720
2017-06-16	138	144	137	143	2,196,400	715
2017-06-15	139	139	134	135	1,277,900	675
2017-06-14	143	144	138	138	1,144,100	690
2017-06-13	140	146	136	141	2,681,400	705
2017-06-12	146	150	140	141	2,617,100	705
2017-06-09	145	147	141	144	2,340,600	720
2017-06-08	148	157	140	145	13,337,800	725
2017-06-07	126	134	125	134	3,838,300	670
2017-06-06	129	141	122	123	7,177,200	615
2017-06-05	123	129	123	127	840,000	635
2017-06-02	123	125	122	122	495,300	610
2017-06-01	121	124	121	122	337,700	610
2017-05-31	121	124	121	121	245,400	605
2017-05-30	123	124	122	123	287,800	615
2017-05-29	127	127	123	123	403,800	615
2017-05-26	129	129	125	126	313,300	630
2017-05-25	130	130	127	128	307,500	640
2017-05-24	126	130	125	128	808,300	640
2017-05-23	124	126	123	123	523,500	615
2017-05-22	121	126	120	123	755,900	615
2017-05-19	120	121	118	118	244,600	590
2017-05-18	118	120	116	118	604,500	590
2017-05-17	122	122	121	121	180,300	605
2017-05-16	123	124	121	121	494,100	605
2017-05-15	128	128	121	122	693,000	610
2017-05-12	130	133	125	127	1,280,000	635
2017-05-11	137	138	134	135	333,800	675
2017-05-10	136	139	135	136	519,600	680
2017-05-09	135	136	133	135	352,600	675
2017-05-08	131	134	131	134	539,300	670
2017-05-02	126	131	125	129	298,900	645
2017-05-01	125	126	124	125	214,200	625
2017-04-28	129	129	124	124	407,800	620
2017-04-27	125	129	125	129	297,900	645
2017-04-26	123	125	121	125	228,300	625
2017-04-25	120	122	119	121	243,200	605
2017-04-24	122	122	119	119	234,800	595
2017-04-21	122	123	120	120	169,600	600
2017-04-20	118	121	118	121	223,700	605
2017-04-19	117	119	115	118	221,500	590
2017-04-18	117	118	115	115	184,300	575
2017-04-17	112	116	111	115	178,400	575
2017-04-14	113	114	112	112	93,300	560
2017-04-13	111	114	111	114	186,300	570
2017-04-12	116	116	112	113	550,100	565
2017-04-11	117	119	116	117	184,300	585
2017-04-10	118	120	117	117	329,200	585
2017-04-07	118	120	116	118	248,100	590
2017-04-06	123	124	116	119	641,300	595
2017-04-05	125	127	122	123	285,400	615
2017-04-04	129	129	124	125	611,900	625
2017-04-03	129	130	127	128	234,600	640
2017-03-31	127	133	127	129	578,500	645
2017-03-30	128	129	126	126	198,300	630
2017-03-29	126	131	126	129	401,100	645
2017-03-28	127	128	125	126	299,500	630
2017-03-27	131	131	127	127	419,400	635
2017-03-24	131	132	130	130	199,700	650
2017-03-23	133	134	130	132	235,400	660
2017-03-22	131	132	130	132	375,000	660
2017-03-21	132	134	131	132	265,500	660
2017-03-17	131	133	130	131	332,900	655
2017-03-16	130	132	128	131	485,700	655
2017-03-15	135	135	130	132	1,281,300	660
2017-03-14	138	138	135	136	402,200	680
2017-03-13	137	139	135	137	520,600	685
2017-03-10	138	138	135	137	510,600	685
2017-03-09	136	140	135	138	693,700	690
2017-03-08	136	138	134	135	630,800	675
2017-03-07	137	139	136	136	602,400	680
2017-03-06	139	140	136	137	773,300	685
2017-03-03	138	139	133	135	1,061,800	675
2017-03-02	138	141	137	139	1,008,700	695
2017-03-01	146	146	135	139	3,024,600	695
2017-02-28	147	152	145	145	1,511,200	725
2017-02-27	149	151	145	146	1,538,700	730
2017-02-24	144	152	142	144	2,408,400	720
2017-02-23	151	152	144	146	2,436,200	730
2017-02-22	158	161	151	152	3,853,000	760
2017-02-21	165	168	152	162	9,191,800	810
2017-02-20	140	174	137	157	29,941,100	785
2017-02-17	133	134	130	132	465,000	660
2017-02-16	126	132	126	132	755,700	660
2017-02-15	126	129	124	126	568,100	630
2017-02-14	129	130	123	127	777,400	635
2017-02-13	134	134	126	128	2,132,200	640
2017-02-10	114	146	114	124	11,909,400	620
2017-02-09	116	116	113	113	52,900	565
2017-02-08	115	115	113	115	77,100	575
2017-02-07	116	116	114	114	83,500	570
2017-02-06	116	116	114	115	129,500	575
2017-02-03	117	118	112	114	409,300	570
2017-02-02	117	118	117	117	77,800	585
2017-02-01	115	118	115	116	80,500	580
2017-01-31	118	119	116	116	196,100	580
2017-01-30	114	120	113	118	679,400	590
2017-01-27	114	114	112	113	337,200	565
2017-01-26	113	115	111	111	779,900	555
2017-01-25	111	113	111	113	94,600	565
2017-01-24	112	112	110	111	193,100	555
2017-01-23	114	114	112	112	58,300	560
2017-01-20	112	113	112	112	58,600	560
2017-01-19	111	113	110	112	119,000	560
2017-01-18	110	111	109	110	158,800	550
2017-01-17	112	113	111	111	139,300	555
2017-01-16	115	115	112	112	182,300	560
2017-01-13	115	116	114	115	84,100	575
2017-01-12	114	115	113	115	275,600	575
2017-01-11	113	116	113	114	233,300	570
2017-01-10	112	117	112	113	1,318,900	565
2017-01-06	113	118	110	110	1,871,400	550
2017-01-05	108	109	107	109	87,900	545
2017-01-04	106	109	106	108	231,300	540

分割・併合履歴： [2020-07-20]1株→0.2株