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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	15	16	15	15	1,074,500	15
2020-12-29	15	16	15	15	1,530,800	15
2020-12-28	17	17	15	15	4,325,900	15
2020-12-25	17	17	16	16	1,613,800	16
2020-12-24	17	17	16	16	1,933,000	16
2020-12-23	17	17	16	17	1,620,800	17
2020-12-22	17	18	17	17	1,874,400	17
2020-12-21	17	17	16	17	4,314,200	17
2020-12-18	18	18	17	18	848,500	18
2020-12-17	18	19	17	17	3,459,100	17
2020-12-16	19	19	18	19	477,100	19
2020-12-15	19	20	18	19	2,421,800	19
2020-12-14	20	20	19	20	831,000	20
2020-12-11	19	20	19	20	521,700	20
2020-12-10	19	20	19	19	3,084,800	19
2020-12-09	18	19	18	19	407,100	19
2020-12-08	19	19	18	18	469,200	18
2020-12-07	18	19	18	18	1,942,500	18
2020-12-04	18	19	18	18	510,100	18
2020-12-03	18	19	18	18	486,300	18
2020-12-02	18	19	18	18	507,500	18
2020-12-01	19	19	18	18	846,500	18
2020-11-30	19	19	18	18	1,359,500	18
2020-11-27	18	19	18	18	532,200	18
2020-11-26	19	19	18	18	596,500	18
2020-11-25	17	20	17	19	5,509,300	19
2020-11-24	17	18	16	17	5,309,200	17
2020-11-20	18	18	17	17	2,386,000	17
2020-11-19	18	18	17	18	3,149,800	18
2020-11-18	19	19	17	18	5,294,000	18
2020-11-17	20	20	18	19	2,571,300	19
2020-11-16	19	20	18	19	2,469,300	19
2020-11-13	21	21	19	19	3,681,300	19
2020-11-12	21	22	20	21	1,841,400	21
2020-11-11	22	22	20	21	2,662,600	21
2020-11-10	21	22	21	21	1,656,000	21
2020-11-09	20	23	19	20	7,053,800	20
2020-11-06	20	21	19	20	3,868,900	20
2020-11-05	22	22	19	20	4,457,900	20
2020-11-04	20	23	19	22	7,943,600	22
2020-11-02	19	20	18	19	1,313,200	19
2020-10-30	19	19	18	19	1,222,200	19
2020-10-29	18	19	18	18	587,200	18
2020-10-28	18	19	18	19	1,080,700	19
2020-10-27	19	19	18	18	3,564,900	18
2020-10-26	21	21	19	19	2,893,000	19
2020-10-23	19	22	19	21	4,581,200	21
2020-10-22	20	20	18	19	4,692,600	19
2020-10-21	21	21	19	20	5,110,900	20
2020-10-20	22	23	20	20	5,612,400	20
2020-10-19	23	23	22	22	2,504,500	22
2020-10-16	23	24	22	23	1,937,700	23
2020-10-15	25	26	23	23	1,932,600	23
2020-10-14	25	27	24	25	2,020,500	25
2020-10-13	26	27	25	26	2,501,400	26
2020-10-12	25	26	23	26	2,750,300	26
2020-10-09	25	26	23	24	3,429,700	24
2020-10-08	22	27	22	24	15,100,200	24
2020-10-07	20	23	20	22	3,889,300	22
2020-10-06	21	21	20	20	1,449,400	20
2020-10-05	22	22	21	21	2,257,200	21
2020-10-02	23	24	21	21	6,508,800	21
2020-09-30	26	28	22	22	12,455,300	22
2020-09-29	26	27	25	26	5,509,200	26
2020-09-28	32	32	26	26	11,634,600	26
2020-09-25	35	36	34	36	3,102,200	36
2020-09-24	36	36	35	35	438,000	35
2020-09-23	36	36	35	36	530,700	36
2020-09-18	36	36	35	36	929,400	36
2020-09-17	38	38	36	36	1,739,200	36
2020-09-16	36	39	35	37	7,050,600	37
2020-09-15	35	36	35	35	684,300	35
2020-09-14	36	36	35	35	269,900	35
2020-09-11	35	36	34	35	984,100	35
2020-09-10	36	36	35	35	804,000	35
2020-09-09	35	36	34	36	2,870,700	36
2020-09-08	37	37	35	36	1,379,500	36
2020-09-07	37	37	36	36	420,000	36
2020-09-04	37	37	36	37	408,900	37
2020-09-03	37	38	36	37	769,200	37
2020-09-02	37	38	36	38	1,362,400	38
2020-09-01	36	37	35	36	1,319,500	36
2020-08-31	38	39	36	36	3,653,400	36
2020-08-28	40	41	37	38	5,960,000	38
2020-08-27	41	41	39	39	5,412,400	39
2020-08-26	42	42	40	41	2,352,200	41
2020-08-25	42	42	41	42	506,400	42
2020-08-24	43	43	41	41	1,504,100	41
2020-08-21	43	44	42	42	917,400	42
2020-08-20	43	43	42	42	596,900	42
2020-08-19	42	44	41	43	1,691,600	43
2020-08-18	42	43	41	42	946,700	42
2020-08-17	42	43	41	42	838,400	42
2020-08-14	43	43	41	41	2,332,800	41
2020-08-13	42	44	42	43	2,648,100	43
2020-08-12	41	42	41	41	705,800	41
2020-08-11	43	43	41	41	3,160,600	41
2020-08-07	41	43	41	42	2,202,900	42
2020-08-06	43	45	42	42	3,062,100	42
2020-08-05	45	45	43	44	1,745,500	44
2020-08-04	46	47	43	45	4,701,400	45
2020-08-03	41	46	40	42	7,847,800	42
2020-07-31	52	53	45	46	10,808,600	46
2020-07-30	51	58	50	54	15,431,600	54
2020-07-29	61	61	50	52	30,709,500	52
2020-07-28	42	65	42	63	64,886,200	63
2020-07-27	42	42	40	41	3,451,300	41
2020-07-22	45	47	42	43	2,977,800	43
2020-07-21	46	49	45	45	2,009,600	45
2020-07-20	45	50	45	47	4,683,900	47
2020-07-17	10	11	10	10	11,947,600	50
2020-07-16	10	11	10	10	6,945,500	50
2020-07-15	10	11	10	10	4,031,800	50
2020-07-14	11	11	10	10	3,135,200	50
2020-07-13	11	12	10	11	8,034,000	55
2020-07-10	11	12	11	11	2,940,200	55
2020-07-09	11	12	11	11	4,526,700	55
2020-07-08	12	12	11	11	4,283,600	55
2020-07-07	11	12	11	12	8,499,700	60
2020-07-06	11	12	10	11	17,772,600	55
2020-07-03	11	12	10	11	12,828,600	55
2020-07-02	11	12	11	11	3,032,400	55
2020-07-01	12	12	11	11	1,909,000	55
2020-06-30	11	12	11	11	3,308,500	55
2020-06-29	11	12	11	11	4,750,100	55
2020-06-26	11	12	10	11	10,404,300	55
2020-06-25	11	12	10	11	21,726,500	55
2020-06-24	12	13	11	11	26,053,400	55
2020-06-23	11	14	10	13	71,448,500	65
2020-06-22	11	12	10	11	22,518,700	55
2020-06-19	11	11	10	11	3,346,400	55
2020-06-18	11	11	10	11	2,337,200	55
2020-06-17	11	11	10	11	1,604,900	55
2020-06-16	11	11	10	10	2,342,600	50
2020-06-15	11	11	10	10	11,133,000	50
2020-06-12	11	11	10	10	12,697,100	50
2020-06-11	12	12	11	11	9,625,200	55
2020-06-10	12	13	11	11	23,120,400	55
2020-06-09	12	13	11	12	15,504,700	60
2020-06-08	14	14	11	12	29,678,600	60
2020-06-05	13	14	13	13	1,845,900	65
2020-06-04	13	14	13	13	2,560,800	65
2020-06-03	13	14	12	13	16,315,200	65
2020-06-02	14	14	13	13	13,098,800	65
2020-06-01	15	15	13	14	14,836,400	70
2020-05-29	16	16	14	14	9,322,500	70
2020-05-28	15	16	15	15	3,510,400	75
2020-05-27	14	16	13	16	23,525,200	80
2020-05-26	15	15	14	14	3,674,100	70
2020-05-25	13	15	13	15	13,088,100	75
2020-05-22	14	14	13	13	6,063,000	65
2020-05-21	15	16	13	14	25,437,400	70
2020-05-20	16	16	15	16	2,424,600	80
2020-05-19	15	16	14	16	14,429,500	80
2020-05-18	16	18	15	15	14,573,600	75
2020-05-15	17	18	16	17	6,755,900	85
2020-05-14	18	20	16	16	26,705,000	80
2020-05-13	20	23	18	18	71,415,500	90
2020-05-12	14	18	14	17	23,551,100	85
2020-05-11	12	14	11	13	12,126,000	65
2020-05-08	12	12	11	12	1,879,000	60
2020-05-07	11	12	10	12	5,246,600	60
2020-05-01	11	11	10	11	1,325,600	55
2020-04-30	11	11	10	11	1,335,900	55
2020-04-28	11	11	10	11	933,700	55
2020-04-27	11	11	10	11	1,230,100	55
2020-04-24	10	11	10	10	403,900	50
2020-04-23	10	11	10	10	689,800	50
2020-04-22	11	11	10	10	2,979,200	50
2020-04-21	11	11	10	10	1,076,600	50
2020-04-20	11	11	10	10	1,280,600	50
2020-04-17	11	11	10	11	1,577,100	55
2020-04-16	11	11	10	11	3,367,200	55
2020-04-15	11	11	10	11	7,493,000	55
2020-04-14	10	11	10	11	1,877,400	55
2020-04-13	11	12	10	10	11,411,400	50
2020-04-10	11	12	10	11	5,792,700	55
2020-04-09	11	12	10	10	14,732,600	50
2020-04-08	8	11	8	11	10,792,600	55
2020-04-07	9	9	8	8	3,145,700	40
2020-04-06	9	10	8	9	8,667,800	45
2020-04-03	9	10	9	9	1,199,500	45
2020-04-02	9	10	9	9	768,000	45
2020-04-01	10	10	9	10	1,666,400	50
2020-03-31	9	10	9	10	5,003,800	50
2020-03-30	10	10	9	9	1,235,400	45
2020-03-27	10	10	9	10	2,104,400	50
2020-03-26	10	10	9	10	8,893,700	50
2020-03-25	11	12	10	10	8,392,300	50
2020-03-24	11	12	10	11	4,639,400	55
2020-03-23	11	11	10	11	1,176,200	55
2020-03-19	11	12	10	10	2,157,000	50
2020-03-18	12	12	11	11	3,270,600	55
2020-03-17	10	11	10	10	3,574,200	50
2020-03-16	11	12	10	10	7,218,000	50
2020-03-13	9	11	9	10	7,982,300	50
2020-03-12	10	11	9	10	5,804,600	50
2020-03-11	12	13	10	10	9,807,800	50
2020-03-10	10	12	9	12	12,196,300	60
2020-03-09	12	13	11	11	6,900,900	55
2020-03-06	14	14	12	13	13,050,100	65
2020-03-05	15	16	14	14	5,296,100	70
2020-03-04	15	15	14	14	5,016,800	70
2020-03-03	16	17	15	15	2,850,500	75
2020-03-02	14	17	14	16	7,580,600	80
2020-02-28	15	16	14	14	8,379,800	70
2020-02-27	17	18	15	17	9,007,400	85
2020-02-26	18	18	17	17	1,266,700	85
2020-02-25	17	19	17	18	5,367,200	90
2020-02-21	18	19	17	19	5,159,000	95
2020-02-20	18	19	18	18	3,045,600	90
2020-02-19	20	20	18	18	3,115,100	90
2020-02-18	20	20	18	19	6,706,500	95
2020-02-17	21	21	20	20	2,016,100	100
2020-02-14	20	22	20	22	3,737,100	110
2020-02-13	22	22	20	20	5,414,100	100
2020-02-12	22	23	21	21	6,525,500	105
2020-02-10	22	23	21	22	7,999,400	110
2020-02-07	21	22	21	21	1,287,800	105
2020-02-06	22	22	20	22	8,723,900	110
2020-02-05	23	23	22	22	2,440,900	110
2020-02-04	23	23	22	22	1,370,100	110
2020-02-03	22	23	22	22	5,078,000	110
2020-01-31	23	24	22	23	5,729,200	115
2020-01-30	25	25	23	23	4,807,800	115
2020-01-29	24	26	23	25	7,347,400	125
2020-01-28	24	24	22	24	12,907,500	120
2020-01-27	25	25	24	24	3,166,100	120
2020-01-24	26	26	25	26	8,501,000	130
2020-01-23	26	26	25	25	4,489,300	125
2020-01-22	27	28	26	26	4,656,800	130
2020-01-21	28	29	27	27	5,279,000	135
2020-01-20	29	30	28	28	4,363,600	140
2020-01-17	30	30	29	29	318,800	145
2020-01-16	30	31	29	29	773,400	145
2020-01-15	30	31	29	30	1,621,800	150
2020-01-14	30	31	29	29	1,522,100	145
2020-01-10	31	31	29	30	2,108,300	150
2020-01-09	29	31	29	31	3,607,200	155
2020-01-08	30	30	29	29	2,124,500	145
2020-01-07	29	30	29	30	785,600	150
2020-01-06	29	30	29	29	720,000	145

分割・併合履歴： [2020-07-20]1株→0.2株