[6729 JQ] オンキヨー 日足 時系列データ (2009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 
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
2009-09-15147.00179.00131.00165.002125800329754900
2009-09-14152.00155.00136.00137.001003400143782800
2009-09-11167.00169.00153.00153.00907100147487700
2009-09-10163.00175.00159.00163.002032500341201300
2009-09-09165.00171.00151.00163.002497600405266500
2009-09-08175.00198.00157.00160.0074642001335491800
2009-09-07126.00181.00124.00165.0099019001635435200
2009-09-04118.00136.00106.00131.003449100415691500
2009-09-03135.00136.00116.00116.003426500435700200
2009-09-02133.00142.00113.00137.0088410001129231700
2009-09-0173.00103.0073.00103.002222400210241400
2009-08-3172.0075.0072.0073.00298002187400
2009-08-2875.0075.0073.0073.00347002567100
2009-08-2775.0075.0074.0074.00736005467600
2009-08-2673.0075.0073.0075.00940006941500
2009-08-2573.0074.0073.0074.00208001527800
2009-08-2473.0073.0072.0073.00276002014700
2009-08-2172.0073.0072.0073.00400002911200
2009-08-2073.0074.0072.0073.00380002757400
2009-08-1973.0074.0072.0073.00224001636000
2009-08-1872.0073.0072.0073.00297002139700
2009-08-1773.0074.0072.0072.00252001832700
2009-08-1472.0074.0072.0073.00343002501800
2009-08-1372.0073.0072.0073.00159001145100
2009-08-1273.0073.0071.0072.00364002618000
2009-08-1173.0074.0072.0073.00621004531800
2009-08-1075.0075.0068.0072.0019820014328200
2009-08-0770.0072.0070.0071.00311002208500
2009-08-0671.0071.0070.0070.00226001602000
2009-08-0573.0074.0071.0073.00779005682600
2009-08-0471.0073.0070.0073.00634004525700
2009-08-0370.0071.0069.0071.00472003298000
2009-07-3169.0070.0068.0069.00789005423700
2009-07-3068.0069.0068.0068.0011400780600
2009-07-2969.0070.0067.0068.00484003316900
2009-07-2871.0071.0068.0068.00310002152000
2009-07-2769.0071.0068.0070.00505003493300
2009-07-2468.0070.0067.0069.00886006067200
2009-07-2365.0067.0064.0066.0019340012668400
2009-07-2264.0065.0064.0064.00226001447400
2009-07-2165.0065.0064.0064.00439002825700
2009-07-1766.0067.0064.0064.00406002642200
2009-07-1667.0068.0066.0066.00299001989900
2009-07-1566.0067.0065.0067.00445002930100
2009-07-1463.0065.0062.0065.00486003104000
2009-07-1367.0067.0060.0062.001302008275700
2009-07-1070.0070.0067.0067.00391002677700
2009-07-0967.0070.0067.0068.001134007687400
2009-07-0871.0071.0069.0070.001404009803800
2009-07-0772.0073.0070.0073.0014850010675000
2009-07-0674.0075.0072.0074.001111008217000
2009-07-0375.0076.0074.0075.00467003494800
2009-07-0278.0078.0075.0076.00627004803300
2009-07-0177.0077.0075.0076.001160008851400
2009-06-3075.0077.0073.0077.0016280012238700
2009-06-2975.0075.0073.0074.00741005481100
2009-06-2672.0075.0072.0075.00865006328800
2009-06-2570.0072.0069.0072.00755005330500
2009-06-2471.0072.0066.0070.0025240017323700
2009-06-2371.0072.0070.0072.00949006732100
2009-06-2274.0074.0072.0073.00569004115200
2009-06-1973.0075.0072.0074.001107008115000
2009-06-1876.0076.0073.0075.001073007950900
2009-06-1775.0077.0073.0077.0016000012029300
2009-06-1678.0078.0075.0077.0013540010313500
2009-06-1577.0079.0077.0079.0014060010930700
2009-06-1279.0079.0075.0078.0030780023772600
2009-06-1179.0082.0077.0078.0042910034175100
2009-06-1076.0078.0076.0077.0020290015552700
2009-06-0971.0077.0071.0075.0048560035825900
2009-06-0868.0071.0068.0071.0030510021293300
2009-06-0568.0069.0067.0068.00519003527200
2009-06-0468.0069.0067.0069.001301008867900
2009-06-0369.0070.0067.0069.0016140011033700
2009-06-0269.0070.0067.0069.0027770019017300
2009-06-0165.0066.0064.0066.0019250012462200
2009-05-2964.0066.0063.0065.0043190027844700
2009-05-2863.0063.0062.0063.00700004365300
2009-05-2763.0064.0061.0063.001351008455200
2009-05-2662.0062.0061.0062.00676004162000
2009-05-2562.0062.0060.0061.001407008488800
2009-05-2260.0062.0059.0062.00885005326300
2009-05-2161.0062.0061.0061.00425002596500
2009-05-2063.0063.0060.0061.0023810014475500
2009-05-1963.0064.0061.0063.001140007116900
2009-05-1861.0068.0061.0063.0033660021415700
2009-05-1559.0061.0059.0060.00999005957200
2009-05-1458.0060.0058.0059.001288007562700
2009-05-1358.0060.0057.0058.001633009614600
2009-05-1258.0059.0057.0057.00718004128800
2009-05-1159.0059.0056.0058.001326007675600
2009-05-0857.0058.0056.0058.001179006668700
2009-05-0756.0059.0055.0057.0021700012384600
2009-05-0155.0056.0053.0055.001169006363000
2009-04-3053.0054.0051.0054.0041580022117400
2009-04-2862.0062.0056.0057.0033000019472500
2009-04-2765.0065.0060.0062.0019100012006500
2009-04-2460.0066.0060.0063.0037880023476400
2009-04-2358.0059.0056.0059.001589009138200
2009-04-2259.0060.0058.0059.001032006104000
2009-04-2159.0061.0059.0060.0017410010317400
2009-04-2061.0064.0059.0061.0020370012386600
2009-04-1760.0061.0058.0061.0020490012139600
2009-04-1660.0061.0057.0059.0022700013507700
2009-04-1559.0061.0056.0060.0021330012383000
2009-04-1460.0060.0055.0059.0025310014590100
2009-04-1362.0063.0057.0060.0032800019573000
2009-04-1071.0072.0057.0060.0072940046907300
2009-04-0951.0067.0050.0061.0092460053197200
2009-04-0850.0052.0048.0050.0034740017146400
2009-04-0750.0050.0048.0050.001654008193000
2009-04-0649.0049.0048.0049.001721008366400
2009-04-0349.0050.0047.0048.001910009207800
2009-04-0249.0050.0047.0048.001914009219100
2009-04-0149.0050.0048.0048.00622003019100
2009-03-3149.0050.0048.0049.00554002717600
2009-03-3051.0052.0049.0049.00803004025300
2009-03-2751.0053.0049.0050.001822009233700
2009-03-2651.0052.0049.0050.001752008829300
2009-03-2550.0051.0049.0049.00824004099100
2009-03-2450.0051.0049.0051.00997004941700
2009-03-2349.0050.0048.0049.00343001680800
2009-03-1950.0050.0049.0050.00225001116800
2009-03-1849.0050.0049.0050.0011900586100
2009-03-1748.0050.0047.0049.00526002529100
2009-03-1650.0050.0048.0049.00435002119500
2009-03-1348.0050.0047.0049.00379001844500
2009-03-1247.0049.0047.0048.0020100971200
2009-03-1148.0049.0047.0047.00382001821400
2009-03-1048.0048.0046.0048.0018200856100
2009-03-0949.0049.0046.0047.00296001391200
2009-03-0649.0049.0047.0048.00293001396400
2009-03-0551.0051.0048.0049.00326001599900
2009-03-0448.0050.0047.0050.00483002310800
2009-03-0349.0050.0048.0049.00264001283700
2009-03-0250.0051.0049.0051.00205001023800
2009-02-2755.0055.0048.0050.00844004255000
2009-02-2655.0055.0049.0050.00607003188100
2009-02-2547.0048.0046.0048.0017800839400
2009-02-2448.0048.0045.0046.00590002713000
2009-02-2349.0061.0045.0047.0031410016355800
2009-02-2049.0049.0045.0047.00631002952700
2009-02-1950.0050.0048.0049.00508002490300
2009-02-1847.0049.0046.0048.00369001734600
2009-02-1750.0050.0045.0049.001170005649100
2009-02-1652.0052.0050.0051.00770003928200
2009-02-1353.0053.0051.0053.00665003491400
2009-02-1253.0053.0050.0052.001496007716100
2009-02-1058.0058.0052.0054.0022490012291900
2009-02-0962.0062.0055.0060.0020640012136400
2009-02-0671.0072.0067.0069.0014740010162400
2009-02-0573.0073.0070.0072.00392002808500
2009-02-0474.0074.0072.0072.001019007397500
2009-02-0376.0077.0073.0076.001022007629500
2009-02-0278.0078.0077.0077.003900303200
2009-01-3076.0078.0076.0078.00173001326600
2009-01-2978.0079.0077.0077.00282002189000
2009-01-2880.0080.0077.0077.00389003057500
2009-01-2777.0079.0077.0079.00374002908400
2009-01-2681.0081.0077.0079.00586004616300
2009-01-2379.0080.0078.0080.00412003243700
2009-01-2279.0080.0079.0079.00253002001800
2009-01-2180.0081.0079.0080.00612004865300
2009-01-2080.0083.0079.0083.00650005213000
2009-01-1980.0082.0079.0081.00239001909800
2009-01-1682.0083.0079.0082.00208001673600
2009-01-1581.0083.0079.0083.00704005637700
2009-01-1482.0083.0081.0083.00360002937400
2009-01-1384.0085.0082.0083.00468003910400
2009-01-0986.0086.0084.0085.00270002293000
2009-01-0887.0088.0085.0086.00195001691000
2009-01-0786.0087.0085.0086.00359003081800
2009-01-0684.0088.0084.0088.00351002972800
2009-01-0586.0089.0085.0089.00171001478000

   ※ 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