[6729 JQ] オンキヨー 日足 時系列データ (2008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 
2008-12-3088.0088.0085.0086.009000783800
2008-12-2985.0087.0083.0087.0010000849500
2008-12-2691.0091.0083.0087.00445003959500
2008-12-2579.0081.0079.0081.00191001525400
2008-12-2480.0082.0079.0079.00548004388800
2008-12-2280.0082.0079.0081.00385003091100
2008-12-1981.0083.0080.0081.00312002537800
2008-12-1884.0084.0082.0083.009200759300
2008-12-1784.0084.0083.0084.00250002092500
2008-12-1685.0085.0081.0083.00352002924200
2008-12-1584.0085.0083.0084.0011000927800
2008-12-1286.0086.0083.0084.00203001730200
2008-12-1182.0086.0082.0084.00366003021500
2008-12-1084.0086.0082.0085.00341002867500
2008-12-0985.0086.0083.0084.00304002553200
2008-12-0884.0084.0080.0083.00488003964000
2008-12-0583.0085.0082.0085.00190001579000
2008-12-0488.0088.0083.0084.00270002286400
2008-12-0385.0089.0085.0086.00235002031800
2008-12-0285.0087.0084.0086.00203001728800
2008-12-0190.0090.0086.0087.009600845600
2008-11-2894.0094.0084.0089.001135009902900
2008-11-2795.0095.0090.0093.00658006030000
2008-11-2697.0097.0095.0096.00248002399600
2008-11-2594.0097.0094.0096.00127001213300
2008-11-2193.0096.0092.0094.00363003404900
2008-11-2095.0096.0093.0094.00133001255000
2008-11-1997.0097.0094.0095.00235002236600
2008-11-1897.0097.0096.0097.00187001803400
2008-11-1799.0099.0097.0097.00132001299500
2008-11-1497.0099.0096.0096.00252002441300
2008-11-1398.0098.0096.0097.00341003283800
2008-11-1297.0099.0096.0099.00232002242200
2008-11-11100.00100.0099.0099.007200719100
2008-11-1098.00101.0098.00100.00174001736500
2008-11-0797.0098.0095.0096.00424004094100
2008-11-0698.0099.0097.0097.00145001415900
2008-11-05100.00100.0097.00100.0013190012998300
2008-11-0497.00100.0097.00100.00476004666400
2008-10-31102.00102.0096.00100.00328003249000
2008-10-30100.00102.0095.00101.00365003559300
2008-10-29107.00108.0098.00101.00266002723600
2008-10-28100.00100.0095.0095.00160001568300
2008-10-27101.00101.0095.0096.00348003442000
2008-10-24102.00104.0097.0097.00295002930500
2008-10-23100.00102.0099.00102.00235002356900
2008-10-22103.00103.00101.00101.00104001062900
2008-10-21103.00104.00100.00103.00918009346000
2008-10-20105.00111.00101.00102.00354003661200
2008-10-17108.00110.00103.00105.00172001815500
2008-10-16105.00105.00100.00104.00348003584700
2008-10-15123.00123.00108.00110.00468005509100
2008-10-14110.00114.00105.00112.0010550011601200
2008-10-1093.0093.0086.0090.00833007431900
2008-10-0990.0096.0090.0093.00895008249900
2008-10-08103.00103.0091.0095.00934009120300
2008-10-07103.00115.00102.00105.00483005103700
2008-10-06120.00123.00110.00115.00826009487000
2008-10-03124.00127.00120.00121.00494006076200
2008-10-02132.00132.00126.00129.00270003483300
2008-10-01133.00133.00128.00130.00428005622300
2008-09-30133.00133.00124.00130.00259003375900
2008-09-29141.00141.00136.00136.00148002057800
2008-09-26145.00145.00140.00140.00447006383400
2008-09-25131.00140.00131.00140.00577007854900
2008-09-24131.00133.00128.00133.00392005107300
2008-09-22124.00132.00124.00131.0018750023490000
2008-09-19131.00138.00131.00134.00385005158200
2008-09-18127.00134.00127.00131.00190002439900
2008-09-17128.00140.00128.00130.00336004373700
2008-09-16122.00141.00121.00129.0019740025471700
2008-09-12149.00149.00141.00147.00189002743000
2008-09-11150.00151.00148.00151.001300194500
2008-09-10147.00155.00140.00155.00499007242100
2008-09-09154.00155.00153.00153.00228003511700
2008-09-08148.00154.00148.00154.0086001307900
2008-09-05149.00153.00142.00146.00451006659600
2008-09-04160.00160.00150.00153.00236003625700
2008-09-03165.00165.00160.00161.00115001857500
2008-09-02163.00166.00163.00165.0071001174900
2008-09-01166.00166.00164.00166.004400728300
2008-08-29162.00166.00161.00166.0072001169100
2008-08-28171.00172.00162.00166.00142002365600
2008-08-27163.00167.00163.00166.0065001066000
2008-08-26173.00174.00166.00168.00224003836700
2008-08-25162.00170.00162.00168.00138002307200
2008-08-22167.00167.00160.00160.00125002038000
2008-08-21163.00170.00159.00170.00418007035600
2008-08-20155.00160.00151.00160.00283004359800
2008-08-19156.00158.00153.00158.00231003575100
2008-08-18156.00161.00155.00157.00113001772100
2008-08-15160.00160.00154.00154.00553008591900
2008-08-14169.00169.00160.00162.00229003735500
2008-08-13174.00176.00154.00169.00556009232200
2008-08-12174.00174.00173.00174.003100538900
2008-08-11176.00178.00173.00173.00200003492300
2008-08-08179.00181.00175.00180.00221003926900
2008-08-07177.00181.00175.00175.00126002227800
2008-08-06174.00178.00172.00172.0078001363000
2008-08-05172.00176.00172.00174.00132002278800
2008-08-04178.00180.00172.00172.00393006912400
2008-08-01182.00184.00181.00182.0078001416600
2008-07-31185.00187.00183.00185.00102001885000
2008-07-30185.00187.00184.00186.00200003705800
2008-07-29181.00184.00181.00184.00197003579800
2008-07-28191.00191.00184.00187.00161003066600
2008-07-25180.00184.00178.00184.00207003743900
2008-07-24179.00183.00178.00182.00209003774900
2008-07-23180.00185.00180.00182.0093001702600
2008-07-22181.00185.00176.00180.00414007453500
2008-07-18193.00193.00185.00185.0072001354700
2008-07-17186.00190.00180.00189.0089001626200
2008-07-16181.00185.00178.00184.00155002794500
2008-07-15190.00190.00181.00190.00114002141100
2008-07-14180.00186.00167.00185.00347006173500
2008-07-11194.00194.00182.00182.00440008225100
2008-07-10191.00193.00190.00190.0099001891600
2008-07-09195.00197.00189.00191.00267005108400
2008-07-08198.00199.00191.00191.00208004058100
2008-07-07196.00199.00192.00199.00166003227800
2008-07-04200.00201.00192.00195.00263005179500
2008-07-03198.00200.00197.00200.00143002836600
2008-07-02208.00208.00197.00198.00211004244600
2008-07-01205.00207.00203.00205.00112002296000
2008-06-30202.00204.00202.00203.00107002168400
2008-06-27214.00214.00204.00205.00324006739600
2008-06-26219.00219.00214.00214.00230005018700
2008-06-25224.00224.00210.00214.00426009234300
2008-06-24215.00220.00215.00220.00437009531600
2008-06-23204.00206.00202.00205.00226004601400
2008-06-20220.00220.00209.00211.00242005152100
2008-06-19220.00221.00218.00220.00273006011900
2008-06-18218.00222.00218.00220.00357007861400
2008-06-17213.00222.00213.00216.005150011257900
2008-06-16217.00217.00213.00213.00151003241100
2008-06-13219.00225.00212.00219.007970017546700
2008-06-12211.00217.00211.00214.004940010575000
2008-06-11217.00217.00211.00211.00288006193500
2008-06-10217.00219.00212.00216.00447009615600
2008-06-09213.00216.00208.00215.006930014829700
2008-06-06212.00215.00205.00215.008440017839000
2008-06-05206.00213.00198.00210.007180014942200
2008-06-04200.00205.00199.00205.00471009506400
2008-06-03199.00202.00197.00197.00454009084400
2008-06-02199.00201.00197.00199.00299005945000
2008-05-30203.00203.00198.00199.00356007137300
2008-05-29198.00200.00195.00198.00276005444700
2008-05-28203.00203.00196.00200.00318006394800
2008-05-27199.00200.00195.00198.00305006009300
2008-05-26203.00203.00197.00197.00258005169500
2008-05-23203.00203.00198.00201.00405008138800
2008-05-22205.00205.00201.00202.00408008273400
2008-05-21207.00207.00204.00206.00273005612800
2008-05-20210.00210.00206.00207.00386008007700
2008-05-19211.00212.00206.00210.005690011923400
2008-05-16219.00219.00200.00211.0017690037296800
2008-05-15215.00230.00215.00228.0018050040143100
2008-05-14213.00214.00211.00214.00381008095600
2008-05-13214.00214.00210.00211.00145003068000
2008-05-12210.00213.00210.00211.00250005264400
2008-05-09215.00217.00211.00213.00400008562900
2008-05-08214.00214.00211.00212.00402008531100
2008-05-07211.00215.00210.00212.00444009452900
2008-05-02212.00212.00210.00212.004760010052800
2008-05-01214.00214.00210.00212.00467009870700
2008-04-30212.00214.00210.00211.005430011465000
2008-04-28212.00218.00211.00215.006940014852700
2008-04-25215.00218.00210.00212.0013970029811200
2008-04-24218.00224.00213.00213.0037840082304800
2008-04-23188.00197.00188.00196.005390010416600
2008-04-22187.00189.00187.00189.00231004353600
2008-04-21188.00189.00185.00187.00368006886600
2008-04-18187.00189.00184.00186.00318005940600
2008-04-17187.00189.00184.00187.005960011124000
2008-04-16188.00190.00186.00189.00438008223100
2008-04-15189.00191.00187.00188.00329006220600
2008-04-14189.00191.00186.00190.00390007351000
2008-04-11187.00194.00187.00190.00390007431000
2008-04-10187.00189.00187.00187.00250004692000
2008-04-09192.00192.00187.00189.005300010025000
2008-04-08192.00193.00190.00190.00450008626000
2008-04-07186.00191.00186.00189.00120002260000
2008-04-04190.00192.00188.00189.00140002657000
2008-04-03186.00197.00185.00195.00490009325000
2008-04-02197.00197.00188.00189.009900018922000
2008-04-01198.00198.00193.00195.00260005064000
2008-03-31205.00205.00192.00197.008200016152000
2008-03-28192.00209.00192.00200.0016500033086000
2008-03-27194.00195.00187.00192.008500016120000
2008-03-26205.00205.00192.00198.007800015473000
2008-03-25218.00218.00191.00205.0038800078156000
2008-03-24226.00269.00212.00216.001999000483752000
2008-03-21178.00213.00170.00213.0032800065020000
2008-03-19166.00166.00160.00163.00170002786000
2008-03-18157.00159.00157.00158.003000474000
2008-03-17157.00158.00151.00158.00100001546000
2008-03-14157.00157.00157.00157.003000471000
2008-03-13160.00162.00157.00157.00100001599000
2008-03-12158.00162.00158.00160.0070001115000
2008-03-11155.00159.00152.00153.0090001401000
2008-03-10156.00160.00155.00155.00130002042000
2008-03-07160.00163.00160.00163.00160002571000
2008-03-06165.00165.00164.00164.003000494000
2008-03-05161.00163.00161.00163.006000974000
2008-03-04163.00163.00160.00161.00100001610000
2008-03-03167.00167.00155.00161.00300004781000
2008-02-29174.00174.00171.00171.00250004327000
2008-02-28177.00177.00174.00174.00240004212000
2008-02-27179.00179.00175.00175.0070001239000
2008-02-26180.00180.00175.00178.00160002861000
2008-02-25173.00178.00171.00178.00210003662000
2008-02-22176.00177.00175.00175.0080001410000
2008-02-21171.00175.00170.00175.00130002250000
2008-02-20177.00177.00166.00166.00230003917000
2008-02-19181.00181.00179.00179.00230004155000
2008-02-18180.00184.00178.00180.007700013907000
2008-02-15165.00165.00157.00162.00320005152000
2008-02-14160.00165.00160.00165.00190003060000
2008-02-13159.00164.00159.00164.0070001128000
2008-02-12162.00165.00152.00165.0090001444000
2008-02-08167.00168.00165.00166.00160002664000
2008-02-07167.00170.00164.00170.00130002172000
2008-02-06166.00170.00165.00167.00310005176000
2008-02-05173.00173.00167.00169.00410007009000
2008-02-04153.00170.00153.00166.0015100024367000
2008-02-01148.00148.00148.00148.0080001184000
2008-01-31145.00145.00143.00143.004000577000
2008-01-30141.00142.00141.00141.00170002399000
2008-01-29144.00144.00139.00141.0080001121000
2008-01-28147.00147.00139.00139.00260003800000
2008-01-25135.00137.00133.00137.00320004307000
2008-01-24131.00134.00130.00131.00310004091000
2008-01-23141.00141.00130.00134.00360004920000
2008-01-22137.00137.00120.00130.00710009242000
2008-01-21141.00141.00141.00141.002000282000
2008-01-18137.00139.00135.00139.00100001373000
2008-01-17129.00142.00129.00138.00390005242000
2008-01-16129.00135.00129.00132.00600007852000
2008-01-15150.00153.00145.00149.00390005779000
2008-01-11154.00154.00150.00153.00450006837000
2008-01-10157.00158.00153.00153.00290004522000
2008-01-09155.00157.00152.00156.00210003231000
2008-01-08147.00160.00147.00157.00230003520000
2008-01-07156.00161.00144.00147.00370005642000
2008-01-04155.00155.00155.00155.00220003410000

   ※ 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