6632 (株)JVCケンウッド の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031671711661701,804,300170
2021-12-021651671631642,640,000164
2021-12-011631691631662,137,500166
2021-11-301701721641653,097,200165
2021-11-291701731671673,259,800167
2021-11-261761761701722,418,800172
2021-11-251761791751761,134,200176
2021-11-241791811771781,307,300178
2021-11-221751781731781,656,400178
2021-11-191771781761772,012,600177
2021-11-181771791761771,955,200177
2021-11-171811811771802,191,500180
2021-11-161801831801811,692,400181
2021-11-151801811781781,440,800178
2021-11-121761811761791,818,200179
2021-11-111771781761771,913,700177
2021-11-101791801771791,471,100179
2021-11-091831831781782,284,800178
2021-11-081831851811822,191,500182
2021-11-051791821781812,569,600181
2021-11-041831841791825,272,800182
2021-11-021871911851852,834,300185
2021-11-011891901831867,375,500186
2021-10-292032031951964,150,000196
2021-10-282022032002022,616,300202
2021-10-272072072022031,539,400203
2021-10-262062102042081,770,200208
2021-10-252032072032051,566,500205
2021-10-222012052002031,336,700203
2021-10-212052072012012,027,700201
2021-10-202092092052061,768,200206
2021-10-192072092062071,109,800207
2021-10-182082092072091,284,600209
2021-10-152062092052091,702,800209
2021-10-142052052022051,715,100205
2021-10-132062082022031,977,400203
2021-10-122042082032051,639,900205
2021-10-112022052022052,112,400205
2021-10-082022052012012,498,900201
2021-10-072012041992003,086,000200
2021-10-062032061982003,119,200200
2021-10-052042041961993,732,600199
2021-10-042082082022042,688,200204
2021-10-012092102042053,159,900205
2021-09-302142142092102,513,400210
2021-09-292132152122152,427,600215
2021-09-282152182122152,204,600215
2021-09-272142162132141,711,500214
2021-09-242102172092152,193,100215
2021-09-222092092052062,426,400206
2021-09-212082112062102,316,400210
2021-09-172082132082131,745,000213
2021-09-162132142082093,110,900209
2021-09-152172172122142,874,900214
2021-09-142202212172182,172,700218
2021-09-132212212172212,299,300221
2021-09-102192212172201,550,400220
2021-09-092202212162181,562,100218
2021-09-082172212172212,139,500221
2021-09-072182202142151,980,900215
2021-09-062182192152161,693,600216
2021-09-032102162102152,294,000215
2021-09-022102112072081,655,500208
2021-09-012102132082091,790,500209
2021-08-312082102062082,164,200208
2021-08-302042092042082,000,600208
2021-08-272042042012041,985,300204
2021-08-262082082032041,210,900204
2021-08-252072112042052,631,100205
2021-08-242032082032041,826,300204
2021-08-232022072022041,601,500204
2021-08-202042072002012,679,300201
2021-08-192112122052072,921,800207
2021-08-182112162092132,361,100213
2021-08-172162172122142,127,800214
2021-08-162192202132132,676,800213
2021-08-132202222192211,444,400221
2021-08-122222262202222,023,600222
2021-08-112262262212211,606,900221
2021-08-102202242182221,770,100222
2021-08-062222232172192,026,100219
2021-08-052172192132182,361,600218
2021-08-042272282202202,944,000220
2021-08-032332332262293,736,000229
2021-08-022362382322342,804,100234
2021-07-302452472332356,293,500235
2021-07-292412442382413,091,200241
2021-07-282442442392403,104,600240
2021-07-272442452422451,992,800245
2021-07-262412452392393,556,000239
2021-07-212472502372374,358,800237
2021-07-2026026124124417,877,500244
2021-07-1924927124626818,016,600268
2021-07-162412432392391,875,400239
2021-07-152412462392422,535,200242
2021-07-142382442362412,469,500241
2021-07-132382412372393,152,900239
2021-07-122352382342352,120,400235
2021-07-092252332252322,988,000232
2021-07-082332362292292,938,200229
2021-07-072372382322342,350,000234
2021-07-062382432372392,224,100239
2021-07-052372412362381,320,800238
2021-07-022362392342383,045,000238
2021-07-012382382302344,270,500234
2021-06-302332392332372,910,700237
2021-06-292322342302332,223,300233
2021-06-282342362322342,267,800234
2021-06-252352362322321,765,600232
2021-06-242352372302332,531,700233
2021-06-232402432342353,445,500235
2021-06-222332422332424,376,400242
2021-06-212292312272292,717,500229
2021-06-182352372312342,495,900234
2021-06-172392412342352,543,200235
2021-06-162352382342371,370,300237
2021-06-152302372282362,891,000236
2021-06-142362362312321,580,000232
2021-06-112362382342342,304,400234
2021-06-102362362322361,333,400236
2021-06-092352412352362,869,300236
2021-06-082292372292361,947,500236
2021-06-072312312262312,441,400231
2021-06-042372372322322,113,700232
2021-06-032362372332351,724,100235
2021-06-022322412322344,576,000234
2021-06-012322332272312,031,400231
2021-05-312302342282322,734,300232
2021-05-282312322282302,007,900230
2021-05-272272322262262,627,100226
2021-05-262222252212231,545,500223
2021-05-252252262232241,703,800224
2021-05-242232282222251,968,700225
2021-05-212232232192212,370,200221
2021-05-202202252202231,720,900223
2021-05-192242292182192,307,100219
2021-05-182212292212272,374,200227
2021-05-172232242172212,803,000221
2021-05-142232232182192,391,500219
2021-05-132132212092173,317,600217
2021-05-122292292162184,543,100218
2021-05-112352352272292,635,700229
2021-05-102342392332362,536,500236
2021-05-072372372322333,365,800233
2021-05-062402442352373,481,100237
2021-04-302372512362378,562,800237
2021-04-282202402192407,571,800240
2021-04-272192262162233,367,400223
2021-04-262262262162184,206,300218
2021-04-232242282212252,777,300225
2021-04-222352352212257,088,900225
2021-04-212262262212222,877,400222
2021-04-202292312272292,246,000229
2021-04-192302332292331,709,500233
2021-04-162352352292312,016,000231
2021-04-152332392332352,063,200235
2021-04-142332362292332,574,500233
2021-04-132282332272332,307,000233
2021-04-122232312232253,511,600225
2021-04-092232262212212,366,500221
2021-04-082302302222253,077,800225
2021-04-072272342252312,536,800231
2021-04-062342352242293,898,800229
2021-04-052342432322344,965,400234
2021-04-022222352212334,966,500233
2021-04-012232232162202,516,500220
2021-03-312242262192202,484,500220
2021-03-302212282182262,286,500226
2021-03-292302312212252,800,400225
2021-03-262262272212252,286,900225
2021-03-252172262172232,530,300223
2021-03-242302302132165,599,800216
2021-03-232392432302303,614,200230
2021-03-222392392342363,742,100236
2021-03-192322372292363,999,400236
2021-03-182312322272313,399,700231
2021-03-172352362312332,215,000233
2021-03-162392412342381,857,300238
2021-03-152422462362373,145,000237
2021-03-122342412292403,047,600240
2021-03-112362412322352,584,000235
2021-03-102332412282364,729,500236
2021-03-092352382282344,548,200234
2021-03-082362442332367,543,100236
2021-03-052292382212337,968,500233
2021-03-0421524221422818,317,600228
2021-03-032002051982021,839,400202
2021-03-022002031941992,174,000199
2021-03-011921981911973,045,400197
2021-02-261851881831851,681,700185
2021-02-251901931891891,350,700189
2021-02-241951961881891,971,700189
2021-02-221921961901931,875,200193
2021-02-191941951891902,384,900190
2021-02-182032041951972,111,400197
2021-02-171952041952021,480,800202
2021-02-162042041961982,171,800198
2021-02-152072092022021,498,400202
2021-02-122062082012051,812,200205
2021-02-102012092002081,811,200208
2021-02-092062072012022,050,000202
2021-02-082092112052061,854,000206
2021-02-052042082022051,927,900205
2021-02-042062102012022,191,400202
2021-02-032092102022063,585,300206
2021-02-021992131972107,253,900210
2021-02-0119020618720112,788,200201
2021-01-291761781721741,502,600174
2021-01-281711781701772,214,100177
2021-01-271711761711741,198,500174
2021-01-261741741701721,035,200172
2021-01-25174176171174983,400174
2021-01-221761761721721,875,400172
2021-01-211811821771781,675,900178
2021-01-201741821721822,031,800182
2021-01-191741771731741,210,700174
2021-01-181741761721721,348,100172
2021-01-151741781741772,133,800177
2021-01-141761761711721,403,200172
2021-01-131761821761762,197,400176
2021-01-121701761681752,334,200175
2021-01-081681711661691,619,300169
2021-01-071681721671671,099,800167
2021-01-061641681631651,185,400165
2021-01-051581651571651,352,200165
2021-01-041621621561581,064,800158

分割・併合履歴 : [2010-07-28]1株→0.1株