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 [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 55 | 56 | 54 | 54 | 532,900 | 270 |
2018-12-27 | 55 | 56 | 54 | 55 | 801,100 | 275 |
2018-12-26 | 50 | 52 | 50 | 52 | 1,054,700 | 260 |
2018-12-25 | 51 | 51 | 48 | 49 | 2,183,700 | 245 |
2018-12-21 | 57 | 57 | 54 | 55 | 1,535,400 | 275 |
2018-12-20 | 59 | 59 | 55 | 57 | 1,450,700 | 285 |
2018-12-19 | 60 | 61 | 59 | 60 | 656,600 | 300 |
2018-12-18 | 59 | 68 | 58 | 60 | 5,152,300 | 300 |
2018-12-17 | 64 | 64 | 61 | 61 | 909,500 | 305 |
2018-12-14 | 64 | 65 | 63 | 63 | 469,700 | 315 |
2018-12-13 | 65 | 66 | 64 | 65 | 454,700 | 325 |
2018-12-12 | 64 | 67 | 63 | 65 | 1,207,300 | 325 |
2018-12-11 | 66 | 67 | 63 | 64 | 1,375,500 | 320 |
2018-12-10 | 69 | 69 | 65 | 66 | 1,848,100 | 330 |
2018-12-07 | 72 | 73 | 70 | 70 | 956,200 | 350 |
2018-12-06 | 75 | 75 | 71 | 72 | 1,426,800 | 360 |
2018-12-05 | 73 | 74 | 72 | 72 | 818,900 | 360 |
2018-12-04 | 75 | 76 | 74 | 74 | 745,400 | 370 |
2018-12-03 | 75 | 76 | 75 | 75 | 386,400 | 375 |
2018-11-30 | 75 | 77 | 75 | 75 | 686,200 | 375 |
2018-11-29 | 76 | 76 | 75 | 75 | 698,700 | 375 |
2018-11-28 | 76 | 80 | 75 | 75 | 7,445,500 | 375 |
2018-11-27 | 72 | 74 | 72 | 73 | 741,700 | 365 |
2018-11-26 | 73 | 75 | 71 | 72 | 1,554,500 | 360 |
2018-11-22 | 73 | 74 | 72 | 73 | 306,200 | 365 |
2018-11-21 | 71 | 74 | 71 | 73 | 570,700 | 365 |
2018-11-20 | 73 | 75 | 72 | 72 | 1,034,000 | 360 |
2018-11-19 | 72 | 74 | 72 | 73 | 508,100 | 365 |
2018-11-16 | 74 | 76 | 72 | 72 | 1,264,300 | 360 |
2018-11-15 | 75 | 76 | 74 | 74 | 723,500 | 370 |
2018-11-14 | 78 | 79 | 75 | 75 | 1,644,900 | 375 |
2018-11-13 | 78 | 81 | 77 | 78 | 3,371,300 | 390 |
2018-11-12 | 85 | 93 | 81 | 82 | 11,611,500 | 410 |
2018-11-09 | 74 | 91 | 74 | 85 | 14,329,000 | 425 |
2018-11-08 | 75 | 75 | 74 | 74 | 317,500 | 370 |
2018-11-07 | 72 | 76 | 72 | 74 | 859,300 | 370 |
2018-11-06 | 74 | 74 | 72 | 72 | 318,900 | 360 |
2018-11-05 | 73 | 74 | 72 | 74 | 522,400 | 370 |
2018-11-02 | 74 | 75 | 73 | 74 | 534,300 | 370 |
2018-11-01 | 74 | 75 | 73 | 73 | 555,600 | 365 |
2018-10-31 | 73 | 75 | 72 | 74 | 575,300 | 370 |
2018-10-30 | 69 | 72 | 69 | 72 | 915,100 | 360 |
2018-10-29 | 74 | 75 | 70 | 71 | 1,131,600 | 355 |
2018-10-26 | 78 | 79 | 74 | 74 | 1,659,600 | 370 |
2018-10-25 | 80 | 80 | 77 | 77 | 1,684,200 | 385 |
2018-10-24 | 81 | 82 | 80 | 80 | 918,200 | 400 |
2018-10-23 | 82 | 82 | 81 | 81 | 717,700 | 405 |
2018-10-22 | 82 | 83 | 81 | 82 | 781,800 | 410 |
2018-10-19 | 83 | 83 | 82 | 82 | 261,300 | 410 |
2018-10-18 | 84 | 85 | 82 | 83 | 947,700 | 415 |
2018-10-17 | 82 | 85 | 82 | 83 | 1,160,800 | 415 |
2018-10-16 | 82 | 83 | 81 | 82 | 790,600 | 410 |
2018-10-15 | 84 | 85 | 81 | 81 | 1,213,700 | 405 |
2018-10-12 | 82 | 84 | 82 | 84 | 1,297,600 | 420 |
2018-10-11 | 83 | 84 | 81 | 83 | 3,034,900 | 415 |
2018-10-10 | 86 | 90 | 85 | 88 | 3,159,300 | 440 |
2018-10-09 | 86 | 88 | 84 | 86 | 2,609,800 | 430 |
2018-10-05 | 82 | 89 | 81 | 84 | 8,632,200 | 420 |
2018-10-04 | 82 | 82 | 80 | 80 | 695,100 | 400 |
2018-10-03 | 81 | 82 | 80 | 80 | 1,132,500 | 400 |
2018-10-02 | 82 | 82 | 81 | 81 | 620,300 | 405 |
2018-10-01 | 82 | 83 | 82 | 82 | 752,300 | 410 |
2018-09-28 | 82 | 83 | 82 | 82 | 798,500 | 410 |
2018-09-27 | 82 | 85 | 82 | 82 | 1,902,000 | 410 |
2018-09-26 | 84 | 85 | 82 | 83 | 1,426,500 | 415 |
2018-09-25 | 83 | 84 | 82 | 84 | 800,900 | 420 |
2018-09-21 | 83 | 84 | 82 | 83 | 972,800 | 415 |
2018-09-20 | 84 | 85 | 82 | 83 | 1,396,600 | 415 |
2018-09-19 | 87 | 87 | 83 | 84 | 1,660,700 | 420 |
2018-09-18 | 83 | 85 | 82 | 84 | 2,898,600 | 420 |
2018-09-14 | 88 | 89 | 82 | 82 | 6,644,400 | 410 |
2018-09-13 | 91 | 92 | 89 | 89 | 1,553,900 | 445 |
2018-09-12 | 93 | 93 | 90 | 91 | 2,905,500 | 455 |
2018-09-11 | 94 | 95 | 92 | 93 | 1,984,300 | 465 |
2018-09-10 | 93 | 95 | 92 | 94 | 1,823,100 | 470 |
2018-09-07 | 96 | 97 | 93 | 93 | 4,246,500 | 465 |
2018-09-06 | 100 | 101 | 95 | 96 | 5,687,500 | 480 |
2018-09-05 | 107 | 107 | 100 | 102 | 8,551,200 | 510 |
2018-09-04 | 119 | 119 | 100 | 105 | 49,249,900 | 525 |
2018-09-03 | 91 | 91 | 89 | 89 | 357,100 | 445 |
2018-08-31 | 89 | 91 | 89 | 90 | 548,400 | 450 |
2018-08-30 | 90 | 91 | 89 | 90 | 570,400 | 450 |
2018-08-29 | 91 | 92 | 89 | 90 | 522,200 | 450 |
2018-08-28 | 89 | 92 | 88 | 89 | 2,268,500 | 445 |
2018-08-27 | 87 | 88 | 86 | 88 | 766,200 | 440 |
2018-08-24 | 86 | 88 | 85 | 86 | 1,224,600 | 430 |
2018-08-23 | 90 | 90 | 85 | 86 | 2,047,400 | 430 |
2018-08-22 | 90 | 91 | 89 | 89 | 996,800 | 445 |
2018-08-21 | 90 | 95 | 90 | 91 | 1,780,100 | 455 |
2018-08-20 | 91 | 93 | 90 | 91 | 953,500 | 455 |
2018-08-17 | 90 | 91 | 89 | 91 | 347,200 | 455 |
2018-08-16 | 89 | 90 | 89 | 89 | 610,600 | 445 |
2018-08-15 | 91 | 92 | 89 | 91 | 575,800 | 455 |
2018-08-14 | 90 | 92 | 90 | 91 | 804,700 | 455 |
2018-08-13 | 95 | 96 | 89 | 91 | 2,136,400 | 455 |
2018-08-10 | 101 | 102 | 96 | 98 | 3,420,800 | 490 |
2018-08-09 | 106 | 107 | 105 | 106 | 377,500 | 530 |
2018-08-08 | 106 | 106 | 105 | 105 | 270,900 | 525 |
2018-08-07 | 106 | 107 | 105 | 106 | 440,800 | 530 |
2018-08-06 | 106 | 107 | 105 | 107 | 435,900 | 535 |
2018-08-03 | 106 | 106 | 105 | 106 | 222,100 | 530 |
2018-08-02 | 106 | 107 | 105 | 106 | 500,300 | 530 |
2018-08-01 | 105 | 107 | 105 | 107 | 360,400 | 535 |
2018-07-31 | 107 | 107 | 105 | 106 | 500,100 | 530 |
2018-07-30 | 107 | 108 | 106 | 107 | 451,500 | 535 |
2018-07-27 | 107 | 108 | 107 | 107 | 244,000 | 535 |
2018-07-26 | 107 | 108 | 105 | 108 | 705,600 | 540 |
2018-07-25 | 108 | 108 | 107 | 107 | 161,800 | 535 |
2018-07-24 | 107 | 107 | 105 | 107 | 516,500 | 535 |
2018-07-23 | 108 | 108 | 106 | 107 | 340,600 | 535 |
2018-07-20 | 108 | 110 | 107 | 109 | 371,300 | 545 |
2018-07-19 | 107 | 110 | 107 | 108 | 395,100 | 540 |
2018-07-18 | 107 | 108 | 106 | 107 | 537,800 | 535 |
2018-07-17 | 106 | 108 | 106 | 106 | 412,500 | 530 |
2018-07-13 | 106 | 107 | 106 | 107 | 411,200 | 535 |
2018-07-12 | 106 | 108 | 106 | 107 | 445,000 | 535 |
2018-07-11 | 107 | 107 | 105 | 106 | 346,000 | 530 |
2018-07-10 | 108 | 109 | 107 | 107 | 471,400 | 535 |
2018-07-09 | 106 | 110 | 104 | 106 | 1,080,800 | 530 |
2018-07-06 | 105 | 108 | 105 | 107 | 1,065,200 | 535 |
2018-07-05 | 109 | 111 | 104 | 105 | 1,848,900 | 525 |
2018-07-04 | 111 | 112 | 109 | 110 | 686,300 | 550 |
2018-07-03 | 112 | 114 | 110 | 111 | 955,700 | 555 |
2018-07-02 | 116 | 116 | 110 | 111 | 1,216,800 | 555 |
2018-06-29 | 115 | 117 | 113 | 116 | 346,900 | 580 |
2018-06-28 | 116 | 119 | 113 | 113 | 1,220,400 | 565 |
2018-06-27 | 113 | 116 | 112 | 114 | 429,800 | 570 |
2018-06-26 | 112 | 115 | 110 | 113 | 802,200 | 565 |
2018-06-25 | 118 | 119 | 113 | 113 | 772,200 | 565 |
2018-06-22 | 120 | 120 | 117 | 118 | 598,600 | 590 |
2018-06-21 | 119 | 122 | 118 | 121 | 1,321,300 | 605 |
2018-06-20 | 114 | 124 | 110 | 119 | 6,226,700 | 595 |
2018-06-19 | 115 | 117 | 114 | 114 | 737,600 | 570 |
2018-06-18 | 119 | 119 | 116 | 116 | 1,028,000 | 580 |
2018-06-15 | 119 | 120 | 118 | 119 | 626,000 | 595 |
2018-06-14 | 120 | 121 | 118 | 120 | 1,954,500 | 600 |
2018-06-13 | 122 | 123 | 121 | 122 | 388,500 | 610 |
2018-06-12 | 122 | 125 | 122 | 123 | 781,900 | 615 |
2018-06-11 | 122 | 123 | 120 | 121 | 434,200 | 605 |
2018-06-08 | 122 | 123 | 120 | 122 | 678,100 | 610 |
2018-06-07 | 121 | 122 | 118 | 122 | 1,642,000 | 610 |
2018-06-06 | 118 | 123 | 116 | 121 | 2,581,100 | 605 |
2018-06-05 | 122 | 123 | 119 | 119 | 1,631,600 | 595 |
2018-06-04 | 127 | 128 | 121 | 121 | 2,627,900 | 605 |
2018-06-01 | 128 | 130 | 123 | 124 | 2,067,000 | 620 |
2018-05-31 | 134 | 135 | 127 | 127 | 3,861,100 | 635 |
2018-05-30 | 136 | 138 | 132 | 132 | 4,391,600 | 660 |
2018-05-29 | 144 | 151 | 140 | 141 | 7,494,300 | 705 |
2018-05-28 | 138 | 152 | 135 | 142 | 15,182,600 | 710 |
2018-05-25 | 126 | 134 | 125 | 130 | 2,651,000 | 650 |
2018-05-24 | 128 | 129 | 124 | 128 | 899,800 | 640 |
2018-05-23 | 126 | 129 | 126 | 127 | 468,500 | 635 |
2018-05-22 | 129 | 130 | 126 | 126 | 710,200 | 630 |
2018-05-21 | 126 | 129 | 125 | 129 | 2,048,700 | 645 |
2018-05-18 | 121 | 124 | 120 | 123 | 705,000 | 615 |
2018-05-17 | 123 | 124 | 120 | 121 | 1,851,600 | 605 |
2018-05-16 | 125 | 125 | 121 | 122 | 922,100 | 610 |
2018-05-15 | 128 | 128 | 122 | 122 | 2,134,700 | 610 |
2018-05-14 | 130 | 131 | 128 | 128 | 1,103,500 | 640 |
2018-05-11 | 130 | 134 | 129 | 130 | 2,694,400 | 650 |
2018-05-10 | 142 | 143 | 137 | 139 | 1,297,700 | 695 |
2018-05-09 | 137 | 145 | 136 | 142 | 2,272,100 | 710 |
2018-05-08 | 134 | 140 | 134 | 137 | 1,344,200 | 685 |
2018-05-07 | 128 | 136 | 128 | 134 | 2,266,200 | 670 |
2018-05-02 | 129 | 132 | 128 | 129 | 1,034,900 | 645 |
2018-05-01 | 133 | 134 | 128 | 131 | 1,575,400 | 655 |
2018-04-27 | 133 | 134 | 130 | 132 | 1,497,700 | 660 |
2018-04-26 | 133 | 135 | 131 | 131 | 1,429,000 | 655 |
2018-04-25 | 135 | 135 | 131 | 133 | 2,261,800 | 665 |
2018-04-24 | 138 | 140 | 133 | 134 | 2,959,000 | 670 |
2018-04-23 | 140 | 140 | 136 | 138 | 2,007,900 | 690 |
2018-04-20 | 143 | 146 | 140 | 142 | 2,486,300 | 710 |
2018-04-19 | 136 | 145 | 135 | 140 | 5,237,800 | 700 |
2018-04-18 | 136 | 138 | 132 | 134 | 4,418,700 | 670 |
2018-04-17 | 144 | 145 | 135 | 139 | 8,128,000 | 695 |
2018-04-16 | 156 | 170 | 143 | 144 | 33,899,000 | 720 |
2018-04-13 | 153 | 158 | 145 | 146 | 22,043,300 | 730 |
2018-04-12 | 156 | 161 | 135 | 140 | 22,326,900 | 700 |
2018-04-11 | 155 | 174 | 149 | 161 | 37,949,400 | 805 |
2018-04-10 | 131 | 166 | 123 | 164 | 43,471,600 | 820 |
2018-04-09 | 112 | 118 | 111 | 116 | 1,284,900 | 580 |
2018-04-06 | 112 | 114 | 111 | 112 | 1,152,700 | 560 |
2018-04-05 | 113 | 114 | 111 | 111 | 1,207,300 | 555 |
2018-04-04 | 109 | 115 | 107 | 110 | 3,574,900 | 550 |
2018-04-03 | 106 | 107 | 105 | 105 | 494,800 | 525 |
2018-03-30 | 108 | 111 | 107 | 110 | 617,000 | 550 |
2018-03-29 | 109 | 109 | 107 | 108 | 414,400 | 540 |
2018-03-28 | 107 | 109 | 106 | 107 | 556,800 | 535 |
2018-03-27 | 109 | 109 | 106 | 108 | 549,900 | 540 |
2018-03-26 | 104 | 107 | 101 | 106 | 1,159,100 | 530 |
2018-03-23 | 106 | 107 | 103 | 104 | 1,945,000 | 520 |
2018-03-22 | 111 | 112 | 110 | 111 | 1,182,300 | 555 |
2018-03-20 | 113 | 115 | 111 | 112 | 2,302,800 | 560 |
2018-03-19 | 120 | 120 | 116 | 116 | 1,600,800 | 580 |
2018-03-16 | 122 | 123 | 120 | 120 | 976,400 | 600 |
2018-03-15 | 124 | 126 | 122 | 122 | 846,100 | 610 |
2018-03-14 | 123 | 126 | 123 | 124 | 960,200 | 620 |
2018-03-13 | 122 | 124 | 121 | 124 | 885,400 | 620 |
2018-03-12 | 123 | 125 | 122 | 122 | 976,400 | 610 |
2018-03-09 | 125 | 127 | 122 | 122 | 1,437,200 | 610 |
2018-03-08 | 126 | 129 | 124 | 124 | 1,889,800 | 620 |
2018-03-07 | 121 | 126 | 119 | 124 | 1,639,600 | 620 |
2018-03-06 | 123 | 125 | 121 | 121 | 1,293,000 | 605 |
2018-03-05 | 127 | 127 | 120 | 121 | 2,167,500 | 605 |
2018-03-02 | 130 | 131 | 126 | 128 | 3,572,700 | 640 |
2018-03-01 | 124 | 138 | 121 | 132 | 9,770,800 | 660 |
2018-02-28 | 120 | 126 | 119 | 124 | 2,476,000 | 620 |
2018-02-27 | 121 | 122 | 120 | 121 | 1,241,200 | 605 |
2018-02-26 | 120 | 125 | 118 | 119 | 4,339,800 | 595 |
2018-02-23 | 117 | 119 | 117 | 118 | 667,300 | 590 |
2018-02-22 | 119 | 119 | 116 | 116 | 1,200,100 | 580 |
2018-02-21 | 122 | 122 | 119 | 120 | 1,436,300 | 600 |
2018-02-20 | 125 | 126 | 122 | 122 | 1,776,200 | 610 |
2018-02-19 | 124 | 128 | 123 | 126 | 1,028,000 | 630 |
2018-02-16 | 122 | 126 | 121 | 122 | 1,064,400 | 610 |
2018-02-15 | 121 | 124 | 120 | 122 | 1,256,600 | 610 |
2018-02-14 | 125 | 126 | 118 | 120 | 1,665,600 | 600 |
2018-02-13 | 128 | 129 | 125 | 126 | 1,024,100 | 630 |
2018-02-09 | 126 | 131 | 125 | 131 | 1,023,100 | 655 |
2018-02-08 | 134 | 136 | 131 | 135 | 1,145,700 | 675 |
2018-02-07 | 138 | 138 | 132 | 132 | 1,252,700 | 660 |
2018-02-06 | 134 | 138 | 125 | 129 | 3,631,800 | 645 |
2018-02-05 | 148 | 149 | 145 | 147 | 1,287,800 | 735 |
2018-02-02 | 152 | 153 | 149 | 150 | 1,083,400 | 750 |
2018-02-01 | 152 | 154 | 151 | 152 | 770,700 | 760 |
2018-01-31 | 155 | 155 | 151 | 151 | 2,063,800 | 755 |
2018-01-30 | 158 | 159 | 155 | 156 | 812,400 | 780 |
2018-01-29 | 160 | 161 | 157 | 157 | 728,300 | 785 |
2018-01-26 | 162 | 163 | 159 | 159 | 870,000 | 795 |
2018-01-25 | 161 | 164 | 159 | 162 | 889,100 | 810 |
2018-01-24 | 170 | 171 | 161 | 161 | 2,128,100 | 805 |
2018-01-23 | 158 | 168 | 158 | 167 | 2,629,100 | 835 |
2018-01-22 | 157 | 159 | 155 | 158 | 786,300 | 790 |
2018-01-19 | 162 | 162 | 156 | 158 | 1,906,800 | 790 |
2018-01-18 | 166 | 166 | 162 | 162 | 819,300 | 810 |
2018-01-17 | 171 | 171 | 163 | 165 | 2,352,100 | 825 |
2018-01-16 | 177 | 178 | 171 | 172 | 1,647,000 | 860 |
2018-01-15 | 179 | 181 | 175 | 176 | 2,050,100 | 880 |
2018-01-12 | 183 | 185 | 175 | 181 | 5,305,000 | 905 |
2018-01-11 | 163 | 185 | 162 | 180 | 14,341,600 | 900 |
2018-01-10 | 162 | 162 | 156 | 156 | 1,793,000 | 780 |
2018-01-09 | 163 | 170 | 157 | 160 | 8,934,600 | 800 |
2018-01-05 | 150 | 152 | 150 | 150 | 885,000 | 750 |
2018-01-04 | 153 | 153 | 147 | 150 | 1,886,600 | 750 |
分割・併合履歴 : [2020-07-20]1株→0.2株