[6729 JQ] オンキヨー 日足 時系列データ (2007年)

[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 
2007-12-28162.00163.00160.00162.00340005518000
2007-12-27164.00164.00160.00164.00300004856000
2007-12-26165.00165.00162.00165.00210003450000
2007-12-25166.00166.00159.00163.00540008738000
2007-12-21161.00166.00160.00165.00360005820000
2007-12-20168.00169.00165.00165.0070001170000
2007-12-19171.00171.00169.00170.00230003911000
2007-12-18171.00171.00162.00170.006500010969000
2007-12-17174.00181.00171.00171.00410007276000
2007-12-14172.00175.00172.00173.00380006585000
2007-12-13169.00173.00169.00170.00210003589000
2007-12-12169.00169.00166.00168.00270004537000
2007-12-11168.00173.00168.00170.00380006451000
2007-12-10172.00172.00168.00172.00210003562000
2007-12-07170.00171.00168.00168.00170002894000
2007-12-06172.00172.00168.00170.00140002381000
2007-12-05170.00170.00170.00170.0070001190000
2007-12-04170.00172.00169.00170.00170002896000
2007-12-03170.00171.00167.00171.00260004405000
2007-11-30165.00168.00165.00168.00140002336000
2007-11-29164.00169.00164.00165.00360005963000
2007-11-28167.00167.00159.00162.00290004727000
2007-11-27164.00166.00150.00163.0029000044924000
2007-11-26168.00169.00162.00162.0014000023275000
2007-11-22172.00180.00166.00180.00160002770000
2007-11-21181.00183.00170.00175.00560009745000
2007-11-20183.00183.00176.00181.00160002870000
2007-11-19190.00190.00184.00184.0060001115000
2007-11-16189.00191.00189.00189.00100001894000
2007-11-15193.00193.00189.00189.0060001141000
2007-11-14189.00190.00186.00190.00170003215000
2007-11-13187.00188.00184.00184.00230004267000
2007-11-12194.00194.00187.00194.00100001902000
2007-11-09210.00210.00199.00199.0090001825000
2007-11-08205.00205.00200.00203.00230004671000
2007-11-07212.00214.00206.00210.0090001896000
2007-11-06213.00213.00212.00212.00110002337000
2007-11-05213.00220.00209.00209.00460009755000
2007-11-02213.00215.00210.00215.00360007660000
2007-11-01212.00212.00208.00210.00140002932000
2007-10-31210.00212.00207.00212.00140002934000
2007-10-30207.00211.00207.00210.007300015334000
2007-10-29211.00211.00204.00204.00100002075000
2007-10-26210.00210.00202.00209.00360007469000
2007-10-25206.00207.00201.00201.00310006321000
2007-10-24209.00210.00205.00206.00320006654000
2007-10-23210.00210.00203.00205.007500015512000
2007-10-22193.00216.00191.00210.0035100071571000
2007-10-19185.00185.00183.00183.003000551000
2007-10-18188.00188.00187.00188.005000938000
2007-10-17188.00188.00188.00188.005000940000
2007-10-16195.00195.00195.00195.001000195000
2007-10-15193.00196.00193.00195.0070001363000
2007-10-12195.00195.00192.00192.005000971000
2007-10-11195.00195.00192.00195.00130002520000
2007-10-10186.00194.00186.00193.00290005517000
2007-10-09184.00186.00184.00185.00410007554000
2007-10-05182.00184.00182.00184.004000734000
2007-10-04183.00183.00182.00182.003000548000
2007-10-03182.00183.00181.00183.00130002376000
2007-10-02181.00184.00180.00184.0060001088000
2007-10-01180.00182.00180.00180.00180003246000
2007-09-28185.00185.00183.00185.0080001478000
2007-09-27182.00183.00180.00182.0090001638000
2007-09-26183.00183.00181.00182.00190003463000
2007-09-25173.00180.00173.00178.00150002633000
2007-09-21183.00185.00170.00170.00290005134000
2007-09-20183.00185.00181.00182.00120002200000
2007-09-19189.00189.00183.00183.00190003527000
2007-09-18190.00190.00186.00186.00170003215000
2007-09-14195.00195.00191.00195.00120002314000
2007-09-13196.00196.00195.00195.004000781000
2007-09-12199.00199.00199.00199.001000199000
2007-09-11199.00199.00195.00198.00120002349000
2007-09-10195.00198.00194.00194.00100001952000
2007-09-07199.00199.00195.00195.00210004117000
2007-09-06200.00202.00199.00200.00160003206000
2007-09-05196.00200.00196.00200.00320006330000
2007-09-04196.00196.00196.00196.001000196000
2007-09-03200.00200.00195.00195.00140002754000
2007-08-31195.00200.00195.00197.00260005162000
2007-08-30197.00198.00196.00196.0090001773000
2007-08-29197.00199.00192.00197.00150002934000
2007-08-28199.00199.00197.00197.00130002583000
2007-08-27200.00200.00198.00198.00200003990000
2007-08-24194.00196.00193.00194.005200010115000
2007-08-23200.00201.00192.00194.006100012024000
2007-08-22199.00199.00196.00197.00280005535000
2007-08-21201.00201.00200.00201.00220004410000
2007-08-20205.00206.00200.00200.005900011920000
2007-08-17209.00211.00201.00201.00340006910000
2007-08-16220.00220.00201.00216.00360007581000
2007-08-15225.00225.00220.00220.00300006642000
2007-08-14224.00226.00224.00225.00140003147000
2007-08-13225.00225.00224.00224.0080001798000
2007-08-10226.00227.00225.00225.00190004288000
2007-08-09228.00228.00225.00226.00250005645000
2007-08-08228.00231.00228.00230.00180004124000
2007-08-07230.00230.00228.00228.00100002288000
2007-08-06226.00228.00224.00228.005000011253000
2007-08-03230.00231.00227.00231.0080001840000
2007-08-02228.00230.00227.00228.00210004791000
2007-08-01228.00233.00227.00227.00240005480000
2007-07-31229.00232.00229.00232.00170003914000
2007-07-30226.00234.00226.00230.00350008020000
2007-07-27235.00235.00231.00233.00400009367000
2007-07-26240.00240.00237.00237.00220005264000
2007-07-25238.00239.00238.00239.002000477000
2007-07-24235.00240.00235.00239.00180004262000
2007-07-23243.00243.00238.00239.00240005798000
2007-07-20240.00242.00238.00240.00230005521000
2007-07-19242.00244.00236.00240.004800011539000
2007-07-18245.00245.00242.00245.00290007052000
2007-07-17249.00249.00245.00245.004400010885000
2007-07-13252.00252.00249.00249.00350008762000
2007-07-12253.00253.00249.00250.004700011819000
2007-07-11250.00250.00248.00248.00230005739000
2007-07-10249.00249.00247.00248.00300007435000
2007-07-09250.00250.00248.00248.00240005960000
2007-07-06250.00252.00250.00250.004100010258000
2007-07-05250.00250.00247.00250.006500016178000
2007-07-04253.00256.00248.00249.0027100068315000
2007-07-03267.00267.00250.00252.00531000137229000
2007-07-02252.00253.00252.00252.00120003025000
2007-06-29253.00255.00252.00252.00300007601000
2007-06-28259.00259.00255.00256.00110002826000
2007-06-27256.00256.00254.00254.00160004080000
2007-06-26260.00260.00256.00259.00120003108000
2007-06-25255.00258.00255.00258.0090002314000
2007-06-22257.00257.00253.00255.004400011194000
2007-06-21259.00260.00259.00259.00110002852000
2007-06-20257.00259.00257.00258.00140003612000
2007-06-19260.00260.00256.00258.00150003865000
2007-06-18262.00262.00257.00260.00110002866000
2007-06-15259.00261.00258.00260.00340008824000
2007-06-14257.00259.00256.00257.00340008741000
2007-06-13257.00257.00255.00255.00100002560000
2007-06-12255.00256.00255.00256.00190004855000
2007-06-11258.00258.00256.00256.00210005408000
2007-06-08254.00258.00254.00258.00190004839000
2007-06-07256.00259.00254.00259.00390009969000
2007-06-06257.00257.00257.00257.003000771000
2007-06-05259.00259.00256.00257.00140003600000
2007-06-04253.00258.00253.00258.004800012225000
2007-06-01262.00262.00256.00256.00340008789000
2007-05-31261.00262.00261.00261.0050001307000
2007-05-30260.00261.00260.00261.005500014303000
2007-05-29264.00265.00261.00261.00110002878000
2007-05-28266.00266.00262.00262.00170004505000
2007-05-25264.00265.00264.00265.00120003178000
2007-05-24262.00265.00260.00265.00200005233000
2007-05-23263.00265.00262.00265.00100002635000
2007-05-22260.00264.00260.00264.00190004968000
2007-05-21255.00263.00255.00263.00270007005000
2007-05-18258.00259.00255.00259.00170004378000
2007-05-17255.00258.00255.00256.00220005625000
2007-05-16252.00263.00248.00255.007700019502000
2007-05-15275.00278.00275.00277.00300008293000
2007-05-14275.00275.00275.00275.00120003300000
2007-05-11277.00277.00271.00275.00100002737000
2007-05-10280.00280.00279.00279.0050001396000
2007-05-09281.00284.00276.00279.008500023837000
2007-05-08271.00273.00271.00272.00250006789000
2007-05-07270.00271.00270.00271.0090002435000
2007-05-02267.00270.00267.00270.00140003753000
2007-05-01270.00270.00265.00267.00270007262000
2007-04-27267.00267.00267.00267.0080002136000
2007-04-26269.00269.00265.00266.00170004544000
2007-04-25265.00266.00264.00264.003000795000
2007-04-24264.00266.00264.00266.00160004234000
2007-04-23265.00267.00264.00267.00200005304000
2007-04-20265.00265.00264.00264.0050001321000
2007-04-19263.00266.00262.00266.0050001318000
2007-04-18265.00265.00263.00263.00280007385000
2007-04-17266.00267.00266.00267.0070001864000
2007-04-16267.00267.00267.00267.0080002136000
2007-04-13272.00272.00266.00266.00190005099000
2007-04-12274.00274.00269.00269.00110002978000
2007-04-11275.00275.00271.00271.0070001907000
2007-04-10272.00275.00272.00275.00100002738000
2007-04-09273.00275.00269.00272.00300008156000
2007-04-06275.00275.00272.00273.00190005193000
2007-04-05273.00275.00273.00274.0090002464000
2007-04-04274.00274.00269.00270.00120003260000
2007-04-03267.00270.00266.00270.0050001337000
2007-04-02275.00278.00271.00271.004900013497000
2007-03-30275.00275.00271.00274.00120003272000
2007-03-29273.00273.00270.00270.0050001362000
2007-03-28278.00278.00273.00275.00100002757000
2007-03-27275.00275.00275.00275.0050001375000
2007-03-26272.00275.00268.00275.00290007893000
2007-03-23270.00270.00266.00270.00180004828000
2007-03-22270.00270.00266.00267.00210005634000
2007-03-20268.00269.00266.00266.00360009597000
2007-03-19269.00269.00265.00265.00100002664000
2007-03-16268.00270.00263.00268.00150003989000
2007-03-15270.00270.00265.00268.0040001073000
2007-03-14267.00270.00260.00270.00220005765000
2007-03-13273.00273.00261.00273.0080002146000
2007-03-12271.00274.00267.00273.00170004613000
2007-03-09269.00275.00269.00274.0050001356000
2007-03-08264.00268.00255.00267.00320008378000
2007-03-07265.00265.00260.00264.00100002629000
2007-03-06251.00262.00251.00259.004500011528000
2007-03-05261.00262.00252.00259.00290007476000
2007-03-02264.00270.00263.00270.0070001860000
2007-03-01272.00273.00268.00268.00170004603000
2007-02-28270.00270.00250.00268.008100021277000
2007-02-27275.00278.00274.00275.00210005799000
2007-02-26276.00277.00275.00277.00240006626000
2007-02-23274.00274.00272.00272.00200005460000
2007-02-22273.00276.00271.00272.005600015248000
2007-02-21273.00274.00271.00274.00260007073000
2007-02-20274.00275.00272.00272.00170004642000
2007-02-19275.00277.00274.00274.00190005226000
2007-02-16274.00275.00274.00274.0080002193000
2007-02-15275.00275.00273.00275.003900010695000
2007-02-14276.00276.00275.00276.00220006059000
2007-02-13276.00278.00275.00275.00170004694000
2007-02-09275.00277.00275.00275.00190005234000
2007-02-08276.00278.00275.00275.00240006638000
2007-02-07280.00280.00277.00277.00200005579000
2007-02-06275.00279.00275.00279.00240006630000
2007-02-05278.00280.00276.00276.005600015535000
2007-02-02280.00282.00278.00278.006300017605000
2007-02-01277.00278.00276.00278.00290008046000
2007-01-31277.00277.00275.00277.004200011598000
2007-01-30276.00277.00276.00277.00320008843000
2007-01-29280.00281.00277.00279.003600010038000
2007-01-26281.00281.00279.00279.005400015137000
2007-01-25280.00281.00279.00280.00170004762000
2007-01-24283.00283.00279.00280.004000011210000
2007-01-23280.00281.00279.00281.003700010355000
2007-01-22282.00282.00279.00280.005500015443000
2007-01-19278.00280.00277.00280.005500015326000
2007-01-18278.00279.00277.00277.0011100030762000
2007-01-17281.00281.00276.00276.006100016993000
2007-01-16282.00282.00279.00280.005400015164000
2007-01-15282.00283.00281.00281.005100014391000
2007-01-12281.00282.00280.00280.005000014022000
2007-01-11277.00281.00276.00280.003900010895000
2007-01-10277.00277.00275.00277.00140003874000
2007-01-09277.00277.00275.00277.004700013001000
2007-01-05277.00277.00275.00276.00190005243000
2007-01-04270.00277.00270.00276.00230006282000

   ※ 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