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 [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 29 | 30 | 28 | 29 | 9,769,000 | 145 |
2019-12-27 | 31 | 31 | 30 | 31 | 1,625,600 | 155 |
2019-12-26 | 30 | 32 | 30 | 31 | 5,471,200 | 155 |
2019-12-25 | 30 | 31 | 30 | 30 | 1,244,000 | 150 |
2019-12-24 | 30 | 31 | 30 | 31 | 1,909,000 | 155 |
2019-12-23 | 31 | 32 | 30 | 30 | 1,840,100 | 150 |
2019-12-20 | 31 | 32 | 30 | 31 | 4,638,900 | 155 |
2019-12-19 | 31 | 32 | 31 | 31 | 818,200 | 155 |
2019-12-18 | 31 | 32 | 31 | 31 | 1,048,700 | 155 |
2019-12-17 | 31 | 32 | 31 | 31 | 1,870,600 | 155 |
2019-12-16 | 32 | 32 | 31 | 31 | 813,400 | 155 |
2019-12-13 | 32 | 32 | 31 | 31 | 830,900 | 155 |
2019-12-12 | 31 | 32 | 31 | 32 | 1,283,900 | 160 |
2019-12-11 | 32 | 32 | 31 | 31 | 1,128,800 | 155 |
2019-12-10 | 31 | 32 | 31 | 32 | 1,314,400 | 160 |
2019-12-09 | 31 | 32 | 30 | 31 | 5,775,100 | 155 |
2019-12-06 | 33 | 34 | 33 | 33 | 955,000 | 165 |
2019-12-05 | 33 | 34 | 33 | 33 | 1,578,800 | 165 |
2019-12-04 | 34 | 34 | 33 | 33 | 920,900 | 165 |
2019-12-03 | 34 | 35 | 33 | 33 | 2,461,800 | 165 |
2019-12-02 | 34 | 35 | 34 | 34 | 1,253,800 | 170 |
2019-11-29 | 34 | 35 | 34 | 34 | 2,728,400 | 170 |
2019-11-28 | 35 | 35 | 34 | 35 | 1,005,000 | 175 |
2019-11-27 | 35 | 36 | 34 | 34 | 2,302,300 | 170 |
2019-11-26 | 35 | 36 | 34 | 36 | 2,517,400 | 180 |
2019-11-25 | 34 | 36 | 34 | 35 | 3,695,400 | 175 |
2019-11-22 | 34 | 35 | 34 | 35 | 740,200 | 175 |
2019-11-21 | 34 | 35 | 33 | 34 | 1,925,600 | 170 |
2019-11-20 | 35 | 35 | 34 | 34 | 1,511,900 | 170 |
2019-11-19 | 35 | 35 | 34 | 35 | 993,900 | 175 |
2019-11-18 | 35 | 36 | 34 | 35 | 2,639,700 | 175 |
2019-11-15 | 34 | 36 | 33 | 35 | 4,700,700 | 175 |
2019-11-14 | 37 | 37 | 35 | 36 | 6,296,000 | 180 |
2019-11-13 | 37 | 38 | 37 | 37 | 1,670,100 | 185 |
2019-11-12 | 37 | 40 | 37 | 38 | 8,702,900 | 190 |
2019-11-11 | 37 | 38 | 37 | 37 | 1,490,100 | 185 |
2019-11-08 | 37 | 38 | 37 | 37 | 2,713,300 | 185 |
2019-11-07 | 38 | 38 | 37 | 38 | 1,130,800 | 190 |
2019-11-06 | 38 | 38 | 37 | 38 | 3,733,500 | 190 |
2019-11-05 | 40 | 40 | 38 | 38 | 4,014,300 | 190 |
2019-11-01 | 41 | 41 | 39 | 39 | 5,733,400 | 195 |
2019-10-31 | 38 | 47 | 37 | 42 | 39,137,200 | 210 |
2019-10-30 | 38 | 38 | 37 | 37 | 1,693,600 | 185 |
2019-10-29 | 38 | 39 | 38 | 39 | 2,020,500 | 195 |
2019-10-28 | 37 | 39 | 37 | 38 | 1,838,800 | 190 |
2019-10-25 | 37 | 39 | 37 | 38 | 1,966,300 | 190 |
2019-10-24 | 38 | 39 | 37 | 37 | 1,881,800 | 185 |
2019-10-23 | 39 | 39 | 38 | 39 | 518,800 | 195 |
2019-10-21 | 37 | 40 | 37 | 39 | 2,688,300 | 195 |
2019-10-18 | 37 | 38 | 37 | 38 | 691,100 | 190 |
2019-10-17 | 38 | 38 | 37 | 38 | 1,469,200 | 190 |
2019-10-16 | 39 | 39 | 38 | 38 | 1,265,300 | 190 |
2019-10-15 | 39 | 40 | 38 | 39 | 1,805,100 | 195 |
2019-10-11 | 39 | 40 | 39 | 40 | 1,136,700 | 200 |
2019-10-10 | 39 | 40 | 39 | 39 | 538,600 | 195 |
2019-10-09 | 39 | 40 | 39 | 39 | 728,600 | 195 |
2019-10-08 | 39 | 40 | 38 | 39 | 1,373,300 | 195 |
2019-10-07 | 37 | 40 | 36 | 39 | 8,979,900 | 195 |
2019-10-04 | 41 | 43 | 41 | 41 | 1,446,100 | 205 |
2019-10-03 | 43 | 43 | 41 | 42 | 2,199,600 | 210 |
2019-10-02 | 42 | 43 | 42 | 42 | 958,600 | 210 |
2019-10-01 | 43 | 44 | 42 | 44 | 2,091,500 | 220 |
2019-09-30 | 43 | 44 | 43 | 43 | 703,900 | 215 |
2019-09-27 | 44 | 44 | 43 | 43 | 717,800 | 215 |
2019-09-26 | 44 | 45 | 43 | 43 | 2,112,100 | 215 |
2019-09-25 | 44 | 45 | 43 | 45 | 1,886,300 | 225 |
2019-09-24 | 44 | 45 | 43 | 45 | 1,621,400 | 225 |
2019-09-20 | 43 | 46 | 43 | 45 | 5,505,800 | 225 |
2019-09-19 | 45 | 45 | 42 | 43 | 5,341,700 | 215 |
2019-09-18 | 47 | 47 | 44 | 45 | 4,701,200 | 225 |
2019-09-17 | 46 | 48 | 46 | 47 | 1,110,400 | 235 |
2019-09-13 | 47 | 48 | 46 | 47 | 2,270,000 | 235 |
2019-09-12 | 48 | 49 | 47 | 47 | 2,410,800 | 235 |
2019-09-11 | 44 | 49 | 44 | 47 | 6,409,300 | 235 |
2019-09-10 | 44 | 45 | 44 | 44 | 1,193,800 | 220 |
2019-09-09 | 44 | 46 | 42 | 45 | 5,381,900 | 225 |
2019-09-06 | 47 | 47 | 45 | 45 | 3,382,800 | 225 |
2019-09-05 | 48 | 48 | 46 | 47 | 2,416,500 | 235 |
2019-09-04 | 46 | 48 | 46 | 47 | 3,820,200 | 235 |
2019-09-03 | 49 | 50 | 46 | 46 | 4,855,800 | 230 |
2019-09-02 | 44 | 50 | 43 | 49 | 10,849,100 | 245 |
2019-08-30 | 42 | 44 | 41 | 44 | 3,568,600 | 220 |
2019-08-29 | 41 | 42 | 41 | 41 | 2,359,500 | 205 |
2019-08-28 | 40 | 42 | 39 | 41 | 3,821,800 | 205 |
2019-08-27 | 45 | 45 | 40 | 41 | 8,541,500 | 205 |
2019-08-26 | 42 | 45 | 42 | 43 | 7,537,000 | 215 |
2019-08-23 | 49 | 49 | 44 | 45 | 14,100,000 | 225 |
2019-08-22 | 50 | 51 | 45 | 49 | 29,296,100 | 245 |
2019-08-21 | 61 | 62 | 59 | 60 | 2,491,000 | 300 |
2019-08-20 | 60 | 62 | 59 | 60 | 6,266,300 | 300 |
2019-08-19 | 64 | 64 | 60 | 61 | 9,448,600 | 305 |
2019-08-16 | 67 | 68 | 65 | 65 | 3,500,000 | 325 |
2019-08-15 | 65 | 68 | 64 | 67 | 5,382,800 | 335 |
2019-08-14 | 70 | 71 | 68 | 69 | 2,993,400 | 345 |
2019-08-13 | 70 | 71 | 68 | 69 | 3,017,200 | 345 |
2019-08-09 | 69 | 76 | 68 | 71 | 10,454,700 | 355 |
2019-08-08 | 71 | 72 | 68 | 69 | 3,417,200 | 345 |
2019-08-07 | 72 | 73 | 71 | 71 | 1,244,000 | 355 |
2019-08-06 | 67 | 72 | 65 | 72 | 8,921,700 | 360 |
2019-08-05 | 76 | 77 | 73 | 73 | 4,279,400 | 365 |
2019-08-02 | 75 | 77 | 74 | 75 | 3,614,300 | 375 |
2019-08-01 | 74 | 78 | 74 | 77 | 3,818,600 | 385 |
2019-07-31 | 76 | 78 | 74 | 77 | 5,102,900 | 385 |
2019-07-30 | 79 | 80 | 77 | 77 | 4,633,300 | 385 |
2019-07-29 | 81 | 81 | 79 | 79 | 2,593,500 | 395 |
2019-07-26 | 79 | 81 | 79 | 81 | 3,533,100 | 405 |
2019-07-25 | 81 | 81 | 79 | 81 | 4,116,900 | 405 |
2019-07-24 | 82 | 83 | 80 | 82 | 4,018,000 | 410 |
2019-07-23 | 81 | 84 | 80 | 82 | 8,660,800 | 410 |
2019-07-22 | 83 | 86 | 80 | 82 | 13,789,600 | 410 |
2019-07-19 | 80 | 82 | 79 | 79 | 5,201,400 | 395 |
2019-07-18 | 81 | 84 | 78 | 82 | 13,785,300 | 410 |
2019-07-17 | 76 | 84 | 74 | 80 | 26,729,500 | 400 |
2019-07-16 | 78 | 80 | 76 | 77 | 5,685,500 | 385 |
2019-07-12 | 76 | 82 | 75 | 78 | 17,410,400 | 390 |
2019-07-11 | 75 | 77 | 73 | 77 | 6,525,200 | 385 |
2019-07-10 | 76 | 78 | 72 | 74 | 13,756,900 | 370 |
2019-07-09 | 74 | 78 | 72 | 76 | 9,916,100 | 380 |
2019-07-08 | 81 | 82 | 75 | 75 | 16,434,700 | 375 |
2019-07-05 | 84 | 85 | 78 | 82 | 22,330,300 | 410 |
2019-07-04 | 90 | 91 | 84 | 86 | 33,487,400 | 430 |
2019-07-03 | 85 | 90 | 84 | 87 | 38,325,400 | 435 |
2019-07-02 | 80 | 90 | 78 | 83 | 69,074,300 | 415 |
2019-07-01 | 78 | 81 | 76 | 78 | 17,689,100 | 390 |
2019-06-28 | 71 | 82 | 70 | 78 | 40,529,900 | 390 |
2019-06-27 | 78 | 84 | 73 | 76 | 47,264,600 | 380 |
2019-06-26 | 71 | 90 | 69 | 80 | 101,450,200 | 400 |
2019-06-25 | 72 | 78 | 64 | 74 | 68,220,300 | 370 |
2019-06-24 | 53 | 77 | 52 | 74 | 50,023,400 | 370 |
2019-06-21 | 52 | 54 | 51 | 53 | 9,520,300 | 265 |
2019-06-20 | 48 | 53 | 46 | 53 | 14,714,700 | 265 |
2019-06-19 | 53 | 53 | 49 | 49 | 8,852,500 | 245 |
2019-06-18 | 51 | 53 | 48 | 51 | 25,391,000 | 255 |
2019-06-17 | 47 | 51 | 45 | 49 | 31,279,000 | 245 |
2019-06-14 | 43 | 44 | 41 | 41 | 2,893,600 | 205 |
2019-06-13 | 44 | 45 | 42 | 43 | 7,582,500 | 215 |
2019-06-12 | 41 | 47 | 40 | 45 | 8,835,400 | 225 |
2019-06-11 | 42 | 44 | 41 | 41 | 3,477,100 | 205 |
2019-06-10 | 41 | 42 | 40 | 42 | 2,055,800 | 210 |
2019-06-07 | 42 | 42 | 41 | 41 | 2,072,400 | 205 |
2019-06-06 | 43 | 43 | 41 | 43 | 3,115,800 | 215 |
2019-06-05 | 44 | 44 | 42 | 42 | 3,001,400 | 210 |
2019-06-04 | 43 | 44 | 41 | 43 | 6,436,200 | 215 |
2019-06-03 | 48 | 49 | 43 | 44 | 11,725,900 | 220 |
2019-05-31 | 46 | 55 | 43 | 47 | 53,538,700 | 235 |
2019-05-30 | 42 | 43 | 40 | 42 | 4,734,000 | 210 |
2019-05-29 | 42 | 44 | 40 | 43 | 9,006,200 | 215 |
2019-05-28 | 47 | 48 | 42 | 43 | 14,391,200 | 215 |
2019-05-27 | 56 | 56 | 48 | 49 | 22,784,900 | 245 |
2019-05-24 | 46 | 54 | 44 | 54 | 22,166,100 | 270 |
2019-05-23 | 58 | 59 | 46 | 48 | 55,265,400 | 240 |
2019-05-22 | 47 | 57 | 44 | 48 | 95,401,800 | 240 |
2019-05-21 | 30 | 32 | 30 | 30 | 3,741,400 | 150 |
2019-05-20 | 30 | 35 | 30 | 31 | 5,618,500 | 155 |
2019-05-17 | 32 | 33 | 31 | 32 | 943,200 | 160 |
2019-05-16 | 35 | 35 | 32 | 33 | 2,798,100 | 165 |
2019-05-15 | 36 | 36 | 34 | 36 | 1,895,100 | 180 |
2019-05-14 | 35 | 36 | 34 | 35 | 1,060,000 | 175 |
2019-05-13 | 37 | 37 | 35 | 36 | 1,597,500 | 180 |
2019-05-10 | 37 | 38 | 36 | 37 | 1,122,000 | 185 |
2019-05-09 | 38 | 39 | 37 | 38 | 953,100 | 190 |
2019-05-08 | 39 | 40 | 38 | 39 | 1,006,200 | 195 |
2019-05-07 | 38 | 39 | 37 | 39 | 1,204,400 | 195 |
2019-04-26 | 38 | 38 | 36 | 38 | 1,054,500 | 190 |
2019-04-25 | 37 | 38 | 36 | 38 | 1,262,800 | 190 |
2019-04-24 | 38 | 39 | 36 | 37 | 1,400,900 | 185 |
2019-04-23 | 39 | 39 | 37 | 39 | 1,208,300 | 195 |
2019-04-22 | 41 | 41 | 38 | 39 | 1,432,700 | 195 |
2019-04-19 | 39 | 41 | 39 | 41 | 1,284,000 | 205 |
2019-04-18 | 40 | 41 | 38 | 39 | 2,433,400 | 195 |
2019-04-17 | 41 | 42 | 40 | 40 | 2,191,100 | 200 |
2019-04-16 | 42 | 44 | 41 | 42 | 2,721,700 | 210 |
2019-04-15 | 43 | 44 | 42 | 42 | 1,241,700 | 210 |
2019-04-12 | 44 | 44 | 42 | 44 | 1,448,300 | 220 |
2019-04-11 | 45 | 46 | 44 | 44 | 1,106,200 | 220 |
2019-04-10 | 46 | 48 | 45 | 45 | 1,265,200 | 225 |
2019-04-09 | 47 | 48 | 46 | 47 | 410,200 | 235 |
2019-04-08 | 46 | 48 | 46 | 47 | 783,200 | 235 |
2019-04-05 | 46 | 47 | 45 | 46 | 869,900 | 230 |
2019-04-04 | 45 | 46 | 44 | 46 | 537,900 | 230 |
2019-04-03 | 46 | 46 | 44 | 45 | 1,302,000 | 225 |
2019-04-02 | 47 | 47 | 46 | 46 | 408,700 | 230 |
2019-04-01 | 49 | 49 | 46 | 47 | 1,462,800 | 235 |
2019-03-29 | 49 | 49 | 48 | 48 | 551,600 | 240 |
2019-03-28 | 50 | 50 | 49 | 49 | 470,100 | 245 |
2019-03-27 | 51 | 51 | 49 | 50 | 659,400 | 250 |
2019-03-26 | 51 | 52 | 50 | 51 | 939,500 | 255 |
2019-03-25 | 52 | 52 | 50 | 51 | 653,300 | 255 |
2019-03-22 | 53 | 56 | 52 | 52 | 2,243,100 | 260 |
2019-03-20 | 52 | 54 | 51 | 53 | 1,478,100 | 265 |
2019-03-19 | 51 | 52 | 51 | 52 | 412,800 | 260 |
2019-03-18 | 53 | 54 | 50 | 51 | 1,376,300 | 255 |
2019-03-15 | 54 | 54 | 53 | 53 | 122,700 | 265 |
2019-03-14 | 53 | 54 | 53 | 54 | 180,800 | 270 |
2019-03-13 | 53 | 54 | 53 | 53 | 172,400 | 265 |
2019-03-12 | 53 | 54 | 53 | 53 | 346,300 | 265 |
2019-03-11 | 54 | 54 | 53 | 53 | 288,600 | 265 |
2019-03-08 | 55 | 55 | 54 | 54 | 426,800 | 270 |
2019-03-07 | 55 | 56 | 55 | 55 | 324,900 | 275 |
2019-03-06 | 55 | 56 | 55 | 55 | 170,300 | 275 |
2019-03-05 | 56 | 57 | 55 | 55 | 402,600 | 275 |
2019-03-04 | 55 | 57 | 55 | 56 | 631,300 | 280 |
2019-03-01 | 55 | 56 | 55 | 56 | 245,900 | 280 |
2019-02-28 | 57 | 57 | 55 | 55 | 240,400 | 275 |
2019-02-27 | 56 | 57 | 55 | 57 | 321,800 | 285 |
2019-02-26 | 57 | 57 | 55 | 56 | 270,100 | 280 |
2019-02-25 | 56 | 57 | 55 | 57 | 525,600 | 285 |
2019-02-22 | 56 | 57 | 55 | 56 | 328,300 | 280 |
2019-02-21 | 57 | 57 | 55 | 56 | 597,800 | 280 |
2019-02-20 | 57 | 58 | 56 | 56 | 401,200 | 280 |
2019-02-19 | 56 | 58 | 56 | 56 | 337,700 | 280 |
2019-02-18 | 55 | 58 | 54 | 57 | 749,000 | 285 |
2019-02-15 | 60 | 60 | 54 | 54 | 3,155,400 | 270 |
2019-02-14 | 62 | 64 | 61 | 63 | 552,900 | 315 |
2019-02-13 | 63 | 63 | 61 | 62 | 518,500 | 310 |
2019-02-12 | 62 | 63 | 61 | 62 | 175,300 | 310 |
2019-02-08 | 62 | 62 | 60 | 61 | 400,700 | 305 |
2019-02-07 | 64 | 64 | 61 | 63 | 590,200 | 315 |
2019-02-06 | 63 | 64 | 62 | 64 | 242,100 | 320 |
2019-02-05 | 63 | 64 | 62 | 63 | 527,900 | 315 |
2019-02-04 | 62 | 63 | 61 | 63 | 292,600 | 315 |
2019-02-01 | 60 | 62 | 59 | 62 | 443,000 | 310 |
2019-01-31 | 60 | 61 | 59 | 60 | 351,000 | 300 |
2019-01-30 | 62 | 62 | 60 | 60 | 379,100 | 300 |
2019-01-29 | 60 | 62 | 60 | 62 | 217,000 | 310 |
2019-01-28 | 62 | 62 | 60 | 61 | 271,700 | 305 |
2019-01-25 | 61 | 62 | 60 | 62 | 535,300 | 310 |
2019-01-24 | 60 | 61 | 60 | 60 | 236,800 | 300 |
2019-01-23 | 59 | 61 | 59 | 61 | 214,800 | 305 |
2019-01-22 | 60 | 61 | 60 | 60 | 166,000 | 300 |
2019-01-21 | 61 | 63 | 60 | 61 | 596,700 | 305 |
2019-01-18 | 61 | 62 | 60 | 61 | 367,100 | 305 |
2019-01-17 | 61 | 61 | 60 | 60 | 261,000 | 300 |
2019-01-16 | 60 | 61 | 59 | 61 | 618,500 | 305 |
2019-01-15 | 59 | 60 | 58 | 60 | 513,500 | 300 |
2019-01-11 | 58 | 64 | 58 | 60 | 2,085,800 | 300 |
2019-01-10 | 59 | 60 | 57 | 58 | 552,300 | 290 |
2019-01-09 | 60 | 61 | 58 | 58 | 519,900 | 290 |
2019-01-08 | 57 | 63 | 56 | 60 | 2,161,500 | 300 |
2019-01-07 | 56 | 57 | 55 | 57 | 877,600 | 285 |
2019-01-04 | 54 | 55 | 52 | 55 | 463,700 | 275 |
分割・併合履歴 : [2020-07-20]1株→0.2株