6632 (株)JVCケンウッドの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	45	45	43	43	2,343,500	430
2009-12-29	43	45	43	45	4,111,300	450
2009-12-28	43	44	42	43	1,767,500	430
2009-12-25	44	44	42	42	2,718,100	420
2009-12-24	43	45	43	44	9,121,700	440
2009-12-22	41	43	41	42	4,243,500	420
2009-12-21	42	42	40	41	3,427,200	410
2009-12-18	41	42	40	42	3,037,000	420
2009-12-17	42	43	41	42	3,123,000	420
2009-12-16	43	44	40	42	6,730,500	420
2009-12-15	40	42	39	41	4,761,300	410
2009-12-14	39	40	39	40	2,649,600	400
2009-12-11	39	40	38	39	5,161,400	390
2009-12-10	41	41	39	40	3,531,900	400
2009-12-09	42	42	41	41	2,121,800	410
2009-12-08	43	44	42	43	5,142,500	430
2009-12-07	45	46	43	44	4,863,900	440
2009-12-04	40	44	39	43	7,688,600	430
2009-12-03	39	41	39	40	3,658,300	400
2009-12-02	39	40	38	39	3,574,700	390
2009-12-01	36	39	35	39	5,253,500	390
2009-11-30	35	37	34	35	6,216,900	350
2009-11-27	35	35	33	34	4,787,600	340
2009-11-26	37	38	36	36	3,858,900	360
2009-11-25	38	39	37	38	3,739,200	380
2009-11-24	38	40	37	39	3,580,500	390
2009-11-20	38	39	37	38	4,497,700	380
2009-11-19	39	40	38	39	4,058,800	390
2009-11-18	39	40	38	39	5,011,400	390
2009-11-17	41	42	38	39	6,555,000	390
2009-11-16	43	44	41	41	4,783,100	410
2009-11-13	43	44	43	44	4,700,600	440
2009-11-12	44	45	43	43	2,374,500	430
2009-11-11	45	45	44	45	1,514,500	450
2009-11-10	45	46	44	44	3,767,500	440
2009-11-09	46	47	45	45	2,582,800	450
2009-11-06	46	47	45	46	4,825,700	460
2009-11-05	47	50	46	46	18,259,700	460
2009-11-04	45	46	44	45	4,638,000	450
2009-11-02	44	45	43	45	2,816,500	450
2009-10-30	45	45	44	44	3,137,300	440
2009-10-29	43	44	43	43	3,042,900	430
2009-10-28	45	45	43	44	3,220,600	440
2009-10-27	45	46	44	44	3,211,800	440
2009-10-26	43	46	42	46	6,348,700	460
2009-10-23	46	47	44	44	9,058,600	440
2009-10-22	47	47	45	45	6,592,700	450
2009-10-21	47	48	46	47	4,505,800	470
2009-10-20	47	48	47	48	2,857,700	480
2009-10-19	46	48	45	46	5,848,400	460
2009-10-16	49	49	46	46	5,516,100	460
2009-10-15	49	50	48	49	3,185,300	490
2009-10-14	50	51	47	49	6,052,900	490
2009-10-13	51	52	50	50	3,964,500	500
2009-10-09	48	51	47	50	6,059,800	500
2009-10-08	48	49	47	48	4,779,100	480
2009-10-07	45	48	45	48	5,329,700	480
2009-10-06	47	47	45	45	4,938,900	450
2009-10-05	46	48	46	46	3,668,000	460
2009-10-02	47	47	45	46	5,107,300	460
2009-10-01	50	50	48	48	3,137,800	480
2009-09-30	48	49	47	48	4,354,200	480
2009-09-29	50	50	48	48	2,933,500	480
2009-09-28	49	49	48	49	3,613,200	490
2009-09-25	51	51	48	50	9,567,200	500
2009-09-24	52	53	49	51	11,499,200	510
2009-09-18	52	52	50	52	7,835,300	520
2009-09-17	53	54	52	52	3,817,300	520
2009-09-16	54	56	51	52	17,165,000	520
2009-09-15	54	55	52	54	5,900,200	540
2009-09-14	56	57	54	54	8,948,700	540
2009-09-11	57	58	55	57	11,647,500	570
2009-09-10	59	60	57	58	17,164,500	580
2009-09-09	62	63	60	60	24,388,700	600
2009-09-08	59	65	58	64	87,921,296	640
2009-09-07	51	51	49	49	5,138,200	490
2009-09-04	51	52	50	50	4,811,100	500
2009-09-03	52	52	50	51	5,309,100	510
2009-09-02	52	53	51	51	3,670,800	510
2009-09-01	52	54	51	53	6,210,000	530
2009-08-31	53	54	52	52	3,794,000	520
2009-08-28	53	54	52	53	3,811,500	530
2009-08-27	53	53	52	53	3,262,000	530
2009-08-26	54	54	52	54	7,377,800	540
2009-08-25	54	55	53	53	3,635,600	530
2009-08-24	54	56	54	54	5,058,100	540
2009-08-21	54	54	53	53	3,775,300	530
2009-08-20	54	55	53	54	6,097,600	540
2009-08-19	54	54	53	53	3,259,200	530
2009-08-18	54	55	53	54	7,494,800	540
2009-08-17	56	56	54	54	4,983,500	540
2009-08-14	55	57	55	56	5,344,100	560
2009-08-13	56	56	54	55	4,083,000	550
2009-08-12	56	56	55	55	3,054,600	550
2009-08-11	56	57	55	57	2,893,000	570
2009-08-10	56	57	55	56	6,096,000	560
2009-08-07	56	56	53	55	12,130,800	550
2009-08-06	55	58	55	56	11,429,700	560
2009-08-05	59	60	56	56	8,656,000	560
2009-08-04	60	61	58	60	6,465,200	600
2009-08-03	60	61	56	59	12,863,600	590
2009-07-31	63	67	59	60	29,486,500	600
2009-07-30	61	62	60	62	3,091,700	620
2009-07-29	61	62	60	62	4,550,500	620
2009-07-28	63	64	61	61	4,781,000	610
2009-07-27	62	64	60	63	11,085,400	630
2009-07-24	60	63	58	60	13,589,300	600
2009-07-23	60	61	58	58	5,210,700	580
2009-07-22	61	62	58	60	10,516,800	600
2009-07-21	53	61	52	60	18,658,200	600
2009-07-17	53	53	50	51	7,950,600	510
2009-07-16	55	55	51	52	12,537,800	520
2009-07-15	56	56	51	52	11,638,200	520
2009-07-14	56	57	53	55	9,564,100	550
2009-07-13	58	61	52	54	11,003,000	540
2009-07-10	62	63	58	58	5,259,100	580
2009-07-09	62	65	61	61	8,270,400	610
2009-07-08	65	65	62	63	6,048,400	630
2009-07-07	68	69	66	67	4,684,600	670
2009-07-06	70	71	68	68	2,920,900	680
2009-07-03	69	70	69	69	3,487,600	690
2009-07-02	71	72	70	71	1,828,000	710
2009-07-01	70	72	69	70	4,935,400	700
2009-06-30	70	71	69	69	2,635,400	690
2009-06-29	72	72	69	69	3,511,600	690
2009-06-26	72	73	70	71	6,444,600	710
2009-06-25	69	72	68	69	7,553,900	690
2009-06-24	69	70	68	69	4,188,800	690
2009-06-23	70	71	68	68	9,059,000	680
2009-06-22	74	75	72	73	6,125,400	730
2009-06-19	74	76	73	74	8,735,300	740
2009-06-18	76	76	72	72	5,958,800	720
2009-06-17	73	76	72	76	8,609,600	760
2009-06-16	77	79	75	75	13,425,800	750
2009-06-15	82	83	77	79	26,129,200	790
2009-06-12	73	78	71	78	38,555,900	780
2009-06-11	71	75	70	71	14,434,400	710
2009-06-10	70	72	68	72	9,147,400	720
2009-06-09	68	71	67	69	11,666,900	690
2009-06-08	69	70	68	68	7,537,500	680
2009-06-05	72	73	68	70	12,482,500	700
2009-06-04	71	74	70	71	13,179,000	710
2009-06-03	74	76	70	71	32,593,300	710
2009-06-02	68	73	67	72	34,956,600	720
2009-06-01	69	69	66	68	14,606,500	680
2009-05-29	73	73	66	70	44,807,300	700
2009-05-28	63	72	60	72	74,233,400	720
2009-05-27	52	55	50	54	8,785,400	540
2009-05-26	49	51	47	50	7,490,400	500
2009-05-25	53	54	48	49	11,140,200	490
2009-05-22	54	56	52	52	6,821,800	520
2009-05-21	53	55	53	55	3,004,500	550
2009-05-20	54	55	53	54	5,041,900	540
2009-05-19	57	57	54	55	3,482,900	550
2009-05-18	54	57	53	55	4,351,000	550
2009-05-15	54	57	54	56	5,433,700	560
2009-05-14	57	57	52	53	8,706,500	530
2009-05-13	59	59	57	58	4,181,900	580
2009-05-12	60	61	59	59	3,242,000	590
2009-05-11	62	63	60	61	3,798,300	610
2009-05-08	61	63	59	62	7,657,500	620
2009-05-07	64	65	61	62	8,429,300	620
2009-05-01	59	59	56	58	4,423,900	580
2009-04-30	60	61	57	58	7,567,700	580
2009-04-28	63	65	56	56	18,534,800	560
2009-04-27	63	64	61	63	6,008,000	630
2009-04-24	64	70	62	62	28,705,700	620
2009-04-23	62	63	55	62	15,028,300	620
2009-04-22	66	67	60	60	14,874,400	600
2009-04-21	61	64	60	62	8,389,400	620
2009-04-20	68	68	63	66	8,620,900	660
2009-04-17	70	74	66	69	16,462,700	690
2009-04-16	64	76	62	66	46,708,300	660
2009-04-15	50	67	45	65	37,656,900	650
2009-04-14	57	57	50	52	12,658,300	520
2009-04-13	44	53	44	52	28,697,600	520
2009-04-10	41	42	39	41	7,282,500	410
2009-04-09	40	40	38	40	3,529,900	400
2009-04-08	39	40	37	39	9,617,500	390
2009-04-07	37	39	36	38	7,220,600	380
2009-04-06	35	37	35	36	4,022,600	360
2009-04-03	37	37	35	36	3,592,800	360
2009-04-02	35	37	34	36	5,027,600	360
2009-04-01	36	36	34	34	1,806,500	340
2009-03-31	34	36	34	35	2,483,600	350
2009-03-30	37	38	35	35	2,729,400	350
2009-03-27	36	39	36	36	5,926,300	360
2009-03-26	36	36	34	36	4,857,000	360
2009-03-25	32	34	32	34	4,059,100	340
2009-03-24	34	35	31	33	4,519,100	330
2009-03-23	31	34	31	33	2,630,000	330
2009-03-19	32	33	31	32	1,824,000	320
2009-03-18	34	34	32	33	1,830,700	330
2009-03-17	32	34	32	33	2,941,200	330
2009-03-16	31	33	31	31	1,831,300	310
2009-03-13	31	31	30	30	2,554,100	300
2009-03-12	31	31	30	30	737,700	300
2009-03-11	32	32	30	32	1,754,200	320
2009-03-10	30	32	30	32	867,100	320
2009-03-09	31	31	30	30	776,000	300
2009-03-06	32	32	31	31	1,177,000	310
2009-03-05	32	33	31	32	1,191,000	320
2009-03-04	31	32	31	32	1,529,500	320
2009-03-03	32	32	31	31	669,900	310
2009-03-02	33	33	32	33	844,100	330
2009-02-27	33	33	32	33	647,000	330
2009-02-26	33	33	32	33	1,155,600	330
2009-02-25	34	34	32	32	520,900	320
2009-02-24	32	33	31	32	1,060,900	320
2009-02-23	32	33	31	33	620,100	330
2009-02-20	34	34	31	33	1,777,700	330
2009-02-19	34	35	33	34	970,800	340
2009-02-18	34	35	32	34	2,188,100	340
2009-02-17	36	37	34	34	1,780,600	340
2009-02-16	36	37	36	37	676,400	370
2009-02-13	36	37	36	36	818,700	360
2009-02-12	37	37	36	36	705,900	360
2009-02-10	38	38	37	37	445,300	370
2009-02-09	37	39	37	37	695,900	370
2009-02-06	40	40	37	37	1,218,100	370
2009-02-05	40	40	38	40	1,325,100	400
2009-02-04	37	39	37	39	1,679,000	390
2009-02-03	37	38	36	37	1,312,700	370
2009-02-02	36	37	35	37	1,188,600	370
2009-01-30	36	37	35	36	1,249,800	360
2009-01-29	37	38	36	37	1,662,700	370
2009-01-28	37	38	36	37	800,100	370
2009-01-27	36	36	35	36	905,300	360
2009-01-26	38	38	35	36	1,657,400	360
2009-01-23	40	40	38	38	2,019,700	380
2009-01-22	38	41	37	41	3,177,500	410
2009-01-21	37	38	37	37	602,200	370
2009-01-20	38	39	37	37	1,003,600	370
2009-01-19	38	39	38	39	413,500	390
2009-01-16	38	38	37	38	680,200	380
2009-01-15	37	39	36	37	1,515,100	370
2009-01-14	38	39	37	38	1,106,300	380
2009-01-13	39	39	37	37	1,295,900	370
2009-01-09	40	40	39	39	1,310,500	390
2009-01-08	40	40	38	40	1,752,000	400
2009-01-07	41	42	40	40	3,554,100	400
2009-01-06	38	40	35	40	4,683,900	400
2009-01-05	39	39	36	37	1,195,400	370

分割・併合履歴： [2010-07-28]1株→0.1株

6632 (株)JVCケンウッド の時系列データ [2009年度]

6632 (株)JVCケンウッドの時系列データ [2009年度]