6632 (株)JVCケンウッド の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 34 | 36 | 34 | 36 | 3,186,100 | 360 |
| 2008-12-29 | 33 | 34 | 33 | 34 | 895,800 | 340 |
| 2008-12-26 | 32 | 33 | 32 | 32 | 1,128,300 | 320 |
| 2008-12-25 | 31 | 32 | 30 | 32 | 781,300 | 320 |
| 2008-12-24 | 32 | 32 | 30 | 30 | 3,133,500 | 300 |
| 2008-12-22 | 33 | 34 | 33 | 33 | 2,256,200 | 330 |
| 2008-12-19 | 33 | 34 | 33 | 33 | 1,034,400 | 330 |
| 2008-12-18 | 34 | 34 | 33 | 33 | 1,888,900 | 330 |
| 2008-12-17 | 36 | 37 | 33 | 35 | 2,981,400 | 350 |
| 2008-12-16 | 36 | 36 | 35 | 36 | 1,307,100 | 360 |
| 2008-12-15 | 36 | 37 | 34 | 36 | 2,625,400 | 360 |
| 2008-12-12 | 36 | 37 | 35 | 35 | 3,073,800 | 350 |
| 2008-12-11 | 35 | 37 | 34 | 36 | 2,672,200 | 360 |
| 2008-12-10 | 36 | 36 | 33 | 35 | 2,752,000 | 350 |
| 2008-12-09 | 34 | 35 | 33 | 35 | 1,757,600 | 350 |
| 2008-12-08 | 35 | 35 | 33 | 34 | 2,487,900 | 340 |
| 2008-12-05 | 35 | 37 | 34 | 35 | 3,020,600 | 350 |
| 2008-12-04 | 37 | 38 | 34 | 37 | 2,229,000 | 370 |
| 2008-12-03 | 37 | 37 | 34 | 37 | 3,030,200 | 370 |
| 2008-12-02 | 38 | 38 | 34 | 36 | 4,107,800 | 360 |
| 2008-12-01 | 41 | 41 | 39 | 39 | 1,829,600 | 390 |
| 2008-11-28 | 41 | 42 | 40 | 40 | 1,968,900 | 400 |
| 2008-11-27 | 42 | 43 | 41 | 41 | 1,454,000 | 410 |
| 2008-11-26 | 44 | 44 | 40 | 42 | 2,378,900 | 420 |
| 2008-11-25 | 47 | 47 | 43 | 44 | 2,077,100 | 440 |
| 2008-11-21 | 40 | 45 | 40 | 45 | 1,583,100 | 450 |
| 2008-11-20 | 45 | 45 | 42 | 42 | 3,351,400 | 420 |
| 2008-11-19 | 49 | 49 | 45 | 47 | 2,520,600 | 470 |
| 2008-11-18 | 49 | 49 | 46 | 49 | 1,948,300 | 490 |
| 2008-11-17 | 49 | 50 | 48 | 49 | 658,400 | 490 |
| 2008-11-14 | 52 | 53 | 48 | 48 | 2,358,100 | 480 |
| 2008-11-13 | 50 | 50 | 49 | 50 | 1,037,800 | 500 |
| 2008-11-12 | 50 | 52 | 50 | 51 | 1,046,800 | 510 |
| 2008-11-11 | 54 | 54 | 50 | 51 | 2,220,500 | 510 |
| 2008-11-10 | 53 | 54 | 52 | 54 | 1,705,200 | 540 |
| 2008-11-07 | 52 | 52 | 48 | 50 | 3,679,200 | 500 |
| 2008-11-06 | 57 | 58 | 53 | 53 | 3,625,200 | 530 |
| 2008-11-05 | 57 | 60 | 53 | 60 | 4,377,800 | 600 |
| 2008-11-04 | 55 | 56 | 52 | 56 | 3,225,800 | 560 |
| 2008-10-31 | 51 | 54 | 51 | 53 | 1,920,400 | 530 |
| 2008-10-30 | 51 | 54 | 50 | 50 | 4,318,000 | 500 |
| 2008-10-29 | 52 | 52 | 48 | 51 | 2,719,100 | 510 |
| 2008-10-28 | 44 | 49 | 43 | 49 | 3,547,000 | 490 |
| 2008-10-27 | 45 | 47 | 44 | 45 | 1,972,600 | 450 |
| 2008-10-24 | 50 | 50 | 45 | 48 | 3,159,500 | 480 |
| 2008-10-23 | 49 | 50 | 45 | 50 | 3,599,900 | 500 |
| 2008-10-22 | 52 | 52 | 47 | 48 | 2,735,200 | 480 |
| 2008-10-21 | 53 | 54 | 51 | 52 | 3,190,400 | 520 |
| 2008-10-20 | 51 | 51 | 49 | 51 | 1,340,700 | 510 |
| 2008-10-17 | 48 | 50 | 47 | 49 | 1,963,700 | 490 |
| 2008-10-16 | 49 | 49 | 47 | 47 | 1,536,300 | 470 |
| 2008-10-15 | 50 | 52 | 49 | 51 | 1,762,900 | 510 |
| 2008-10-14 | 53 | 54 | 50 | 50 | 7,132,000 | 500 |
| 2008-10-10 | 44 | 46 | 43 | 45 | 4,467,700 | 450 |
| 2008-10-09 | 48 | 52 | 47 | 47 | 3,682,300 | 470 |
| 2008-10-08 | 50 | 53 | 47 | 50 | 4,675,900 | 500 |
| 2008-10-07 | 49 | 56 | 47 | 52 | 3,825,600 | 520 |
| 2008-10-06 | 64 | 66 | 57 | 57 | 3,358,500 | 570 |
| 2008-10-03 | 72 | 74 | 66 | 67 | 3,192,100 | 670 |
| 2008-10-02 | 69 | 79 | 68 | 75 | 3,524,600 | 750 |
| 2008-10-01 | 78 | 78 | 65 | 69 | 2,926,100 | 690 |
分割・併合履歴 ： [2010-07-28]1株→0.1株
