[6729 JQ] オンキヨー 日足 時系列データ

[6729 JQ] オンキヨー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27115.00125.00112.00112.0011480013378200
2010-09-24118.00122.00117.00117.00786009383900
2010-09-22124.00125.00117.00119.0016260019657300
2010-09-21123.00127.00123.00126.00435005417000
2010-09-17126.00128.00122.00124.009670012130500
2010-09-16125.00138.00124.00125.0039550050908100
2010-09-15127.00129.00123.00125.0010520013267600
2010-09-14128.00132.00122.00124.0021050026488900
2010-09-13135.00136.00126.00126.0022290029026500
2010-09-10137.00153.00130.00132.00860400120931400
2010-09-09130.00161.00122.00132.001921500273075400
2010-09-08119.00153.00115.00131.003362100468766700
2010-09-07138.00140.00119.00119.001069900138845300
2010-09-06101.00129.00101.00129.0047450057411600
2010-09-0397.00100.0097.0099.00901008917400
2010-09-0298.00100.0096.0098.001010009887900
2010-09-0197.0099.0096.0096.00514005021400
2010-08-3198.00100.0097.0097.00409004027500
2010-08-30100.00102.0099.0099.00682006833400
2010-08-2795.0099.0095.0098.00923008839900
2010-08-2698.0099.0097.0097.00242002368900
2010-08-2597.0099.0097.0099.00461004500000
2010-08-24100.00102.0099.0099.00252002508400
2010-08-23103.00104.00100.00102.00221002233000
2010-08-20100.00105.0097.00102.00542005471000
2010-08-19101.00103.0098.00102.00402004039600
2010-08-18100.00104.0099.00100.0012510012628600
2010-08-17105.00105.0095.00100.0018750018555300
2010-08-16111.00111.00106.00106.00361003884500
2010-08-13113.00113.00109.00111.00541005976900
2010-08-12107.00113.00107.00112.0010900011939200
2010-08-11120.00121.00117.00117.00290003448600
2010-08-10123.00127.00121.00122.00472005825800
2010-08-09126.00130.00126.00129.007000892300
2010-08-06128.00130.00127.00129.00235003012600
2010-08-05128.00131.00128.00128.00287003696100
2010-08-04127.00130.00127.00130.00294003748700
2010-08-03138.00139.00126.00129.008350010885700
2010-08-02136.00144.00135.00138.00548007625900
2010-07-30141.00144.00135.00139.007460010411100
2010-07-29131.00141.00130.00140.0014810020233000
2010-07-28123.00134.00122.00132.0012040015446400
2010-07-27115.00123.00113.00123.00801009452300
2010-07-26110.00113.00110.00112.0011320012528100
2010-07-23116.00119.00111.00113.0010720012256000
2010-07-22118.00118.00110.00116.00613006989000
2010-07-21121.00122.00115.00120.009700011552700
2010-07-20123.00124.00121.00121.00216002642800
2010-07-16124.00125.00121.00125.00626007707200
2010-07-15130.00130.00123.00125.0011210014076600
2010-07-14131.00133.00129.00130.00366004800500
2010-07-13131.00131.00128.00129.0086001123100
2010-07-12128.00130.00126.00130.00188002408700
2010-07-09131.00131.00129.00130.00117001519200
2010-07-08132.00132.00129.00130.00447005825700
2010-07-07131.00132.00130.00131.00187002446400
2010-07-06130.00133.00127.00133.00288003752100
2010-07-05123.00130.00123.00129.00448005629500
2010-07-02120.00133.00120.00129.0027720033910300
2010-07-01135.00135.00126.00134.00745009722900
2010-06-30138.00139.00134.00135.00431005837900
2010-06-29143.00144.00136.00137.00590008224700
2010-06-28148.00148.00140.00142.00350005092000
2010-06-25142.00145.00142.00143.00182002595300
2010-06-24143.00146.00141.00142.00383005503200
2010-06-23148.00148.00142.00144.00492007096300
2010-06-22150.00150.00148.00149.0071001059700
2010-06-21151.00152.00145.00151.00371005451800
2010-06-18148.00151.00148.00151.005200772900
2010-06-17152.00153.00149.00150.00202003040500
2010-06-16150.00155.00148.00151.009000013608400
2010-06-15145.00150.00145.00148.00370005496900
2010-06-14147.00150.00142.00147.00673009792200
2010-06-11147.00148.00141.00146.0011220016119600
2010-06-10145.00148.00139.00147.008220011603800
2010-06-09150.00151.00140.00145.00630009149300
2010-06-08146.00152.00145.00148.00662009764300
2010-06-07148.00153.00148.00149.00621009273400
2010-06-04154.00155.00149.00154.009610014545300
2010-06-03151.00155.00151.00154.00251003831900
2010-06-02154.00156.00152.00152.00170002619200
2010-06-01155.00157.00155.00156.00193003018400
2010-05-31155.00158.00154.00157.00294004572500
2010-05-28155.00157.00153.00157.009080014048400
2010-05-27145.00150.00145.00149.00359005315400
2010-05-26152.00153.00145.00149.0010800016104800
2010-05-25147.00155.00140.00152.0019450028945200
2010-05-24140.00147.00140.00145.008180011758700
2010-05-21133.00141.00133.00141.0012890017575400
2010-05-20144.00144.00138.00141.00361005075100
2010-05-19135.00143.00130.00141.0019850026600900
2010-05-18151.00153.00138.00142.0020730029807200
2010-05-17169.00171.00149.00151.0037360058901600
2010-05-14169.00171.00168.00169.00199003367500
2010-05-13170.00172.00169.00171.005980010189400
2010-05-12166.00170.00166.00166.00431007244200
2010-05-11171.00173.00165.00165.009010015235800
2010-05-10156.00178.00156.00168.0028740048729300
2010-05-07160.00168.00152.00158.0012570019877200
2010-05-06169.00171.00167.00170.008390014165800
2010-04-30170.00171.00169.00171.008630014699600
2010-04-28170.00171.00169.00170.006820011561200
2010-04-27172.00172.00169.00172.009320015878800
2010-04-26168.00172.00168.00172.008080013762300
2010-04-23170.00171.00168.00171.007670012996900
2010-04-22172.00172.00169.00171.0010360017666800
2010-04-21174.00174.00168.00173.0014070024047700
2010-04-20176.00176.00172.00175.009380016329200
2010-04-19175.00176.00172.00176.007930013782700
2010-04-16175.00177.00174.00177.008130014241400
2010-04-15172.00176.00171.00176.0011240019439800
2010-04-14171.00175.00170.00172.0018080031003700
2010-04-13174.00177.00170.00171.0015920027435800
2010-04-12177.00179.00168.00175.0054740094520900
2010-04-09185.00186.00176.00176.0041690075543800
2010-04-08184.00186.00183.00186.008140015012500
2010-04-07185.00189.00182.00185.0021700040054500
2010-04-06190.00192.00185.00187.0018180033998600
2010-04-05187.00189.00185.00188.0025520047490000
2010-04-02190.00193.00187.00187.0022200042058400
2010-04-01190.00194.00188.00193.0011410021729500
2010-03-31200.00200.00193.00194.0014880029188300
2010-03-30190.00200.00188.00199.0030630060095400
2010-03-29190.00190.00187.00188.006100011513300
2010-03-26186.00191.00185.00186.0012600023670400
2010-03-25183.00186.00183.00186.00448008297000
2010-03-24183.00184.00182.00183.00536009794800
2010-03-23187.00187.00184.00184.007640014158100
2010-03-19186.00188.00185.00186.00129002407300
2010-03-18186.00188.00185.00187.008720016217800
2010-03-17188.00190.00188.00188.00118002232500
2010-03-16192.00192.00188.00188.00432008199600
2010-03-15193.00194.00189.00191.008060015348100
2010-03-12192.00194.00187.00192.0014550027813400
2010-03-11185.00194.00185.00194.0017460033206200
2010-03-10187.00188.00182.00185.005920010968800
2010-03-09191.00191.00187.00187.005720010756200
2010-03-08192.00193.00189.00191.005990011395200
2010-03-05193.00193.00189.00192.00355006776900
2010-03-04188.00194.00187.00192.0010960020901000
2010-03-03186.00191.00185.00186.0020910039044700
2010-03-02191.00194.00190.00190.0024130046240200
2010-03-01196.00197.00191.00191.0014010027164200
2010-02-26196.00200.00194.00199.0015960031533700
2010-02-25199.00202.00196.00198.0012240024394100
2010-02-24197.00199.00196.00199.005240010349800
2010-02-23197.00200.00194.00199.0015300030175000
2010-02-22197.00202.00195.00197.0029520058707400
2010-02-19202.00208.00190.00190.00504700101058200
2010-02-18193.00202.00190.00201.0039000077549300
2010-02-17194.00196.00189.00191.0013050025059100
2010-02-16193.00194.00185.00190.0035870067618400
2010-02-15202.00204.00196.00196.0012860025779400
2010-02-12189.00203.00188.00199.0031740062230100
2010-02-10184.00198.00180.00197.0021740040546000
2010-02-09190.00190.00180.00181.0019420035672900
2010-02-08190.00195.00183.00185.00700800131969200
2010-02-05193.00211.00191.00206.0036580074188700
2010-02-04213.00218.00201.00203.00542200113462900
2010-02-03221.00231.00206.00212.001008900221578400
2010-02-02229.00233.00211.00211.00981300222079300
2010-02-01210.00227.00200.00225.001203500260291100
2010-01-29201.00208.00196.00208.00636100129464900
2010-01-28201.00207.00196.00201.00708100142811500
2010-01-27185.00200.00177.00200.001041400198793500
2010-01-26205.00208.00184.00184.001394300273705400
2010-01-25185.00199.00185.00199.001076400207920200
2010-01-22175.00191.00172.00181.00934200169586400
2010-01-21168.00179.00166.00178.001014600177378400
2010-01-20164.00166.00161.00166.0011590018960800
2010-01-19163.00167.00161.00161.0031750052086600
2010-01-18155.00167.00153.00163.0054160087567100
2010-01-15154.00156.00151.00156.0014440022312100
2010-01-14154.00154.00150.00152.006710010201200
2010-01-13157.00157.00153.00154.007020010852100
2010-01-12152.00157.00151.00156.0014510022409500
2010-01-08153.00154.00151.00152.00602009175500
2010-01-07153.00155.00151.00152.0021490032808800
2010-01-06155.00160.00151.00153.0029920046419300
2010-01-05144.00160.00143.00158.0059200091093800
2010-01-04145.00146.00143.00144.00366005265800
2009-12-30146.00148.00142.00143.0010070014527900
2009-12-29144.00148.00144.00146.0011910017393000
2009-12-28144.00146.00143.00144.007440010768700
2009-12-25143.00147.00143.00143.0013560019532000
2009-12-24143.00144.00140.00142.0012060017094700
2009-12-22144.00146.00140.00141.0011460016334100
2009-12-21148.00148.00140.00143.0020760029620800
2009-12-18145.00147.00143.00145.0010590015371600
2009-12-17150.00151.00144.00147.0020720030439500
2009-12-16148.00152.00148.00149.0016410024531300
2009-12-15153.00155.00151.00152.0013070020006300
2009-12-14160.00166.00152.00156.00716200113392000
2009-12-11145.00153.00144.00152.0031130046634300
2009-12-10144.00145.00142.00143.008230011818300
2009-12-09148.00148.00142.00144.0014160020489800
2009-12-08155.00155.00145.00147.0019850029399000
2009-12-07160.00161.00150.00153.0040340063183200
2009-12-04149.00153.00147.00153.0039840060076100
2009-12-03144.00148.00141.00145.0018670026992900
2009-12-02154.00155.00141.00144.0035800052625900
2009-12-01144.00159.00143.00149.00984400148568900
2009-11-30133.00142.00133.00142.0017670024491200
2009-11-27133.00136.00130.00133.0022150029422000
2009-11-26132.00143.00132.00135.0026130035847600
2009-11-25144.00144.00132.00133.0034230046718500
2009-11-24148.00150.00143.00143.0039780057958100
2009-11-20147.00161.00145.00155.0062840095867100
2009-11-19168.00168.00147.00151.00796000122689200
2009-11-18195.00201.00152.00169.0055163001012639800
2009-11-17165.00165.00165.00165.00755100124591500
2009-11-16127.00128.00110.00115.0016900019963700
2009-11-13130.00131.00125.00125.0016980021574700
2009-11-12131.00136.00131.00131.00620008219400
2009-11-11134.00136.00130.00132.0015430020330800
2009-11-10134.00138.00134.00134.0010360014009700
2009-11-09139.00140.00134.00136.0018210025055400
2009-11-06151.00153.00141.00142.0020330029607200
2009-11-05162.00162.00145.00149.0035570054959500
2009-11-04163.00165.00154.00159.001116100178428800
2009-11-02135.00156.00133.00154.001336900201064400
2009-10-30141.00141.00136.00138.00599008273900
2009-10-29134.00142.00132.00137.008970012255600
2009-10-28138.00139.00134.00136.00685009327800
2009-10-27149.00150.00132.00134.0026650038072100
2009-10-26137.00145.00134.00142.0013290018638300
2009-10-23140.00141.00132.00140.0013500018522900
2009-10-22140.00142.00138.00138.00670009372900
2009-10-21142.00142.00138.00140.008480011896000
2009-10-20144.00144.00141.00143.00561007970300
2009-10-19141.00150.00140.00143.0029480042781700
2009-10-16141.00145.00139.00139.0012480017586100
2009-10-15147.00148.00135.00138.0017900025420800
2009-10-14150.00152.00147.00149.0012310018368200
2009-10-13154.00154.00147.00148.0023290035049500
2009-10-09151.00154.00151.00153.0014970022840300
2009-10-08153.00154.00150.00153.0017880027228300
2009-10-07159.00162.00151.00154.00724400113785800
2009-10-06150.00155.00146.00149.0019760029705300
2009-10-05146.00155.00145.00147.0025050037317000
2009-10-02156.00162.00145.00146.0063320097448100
2009-10-01141.00158.00141.00153.00694400105171700
2009-09-30137.00169.00137.00147.002624200414439700
2009-09-29131.00144.00125.00142.00899000123719400
2009-09-28135.00135.00126.00126.0016420021449400
2009-09-25136.00137.00129.00131.0017140022598500
2009-09-24140.00147.00134.00138.0033560047045000
2009-09-18144.00145.00137.00138.0030740043238400
2009-09-17145.00152.00142.00146.00801100117125600
2009-09-16160.00177.00138.00141.002894800469852000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter