6632 (株)JVCケンウッドの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	286	292	279	280	1,264,100	280
2010-12-29	283	292	280	289	1,200,400	289
2010-12-28	285	285	276	281	1,937,700	281
2010-12-27	290	291	282	282	1,587,200	282
2010-12-24	302	303	294	296	1,162,200	296
2010-12-22	305	317	302	304	1,745,400	304
2010-12-21	307	309	306	306	286,800	306
2010-12-20	310	310	305	306	532,400	306
2010-12-17	310	314	308	310	693,900	310
2010-12-16	305	314	304	312	980,900	312
2010-12-15	314	314	306	311	1,073,400	311
2010-12-14	311	318	311	312	1,453,500	312
2010-12-13	301	317	298	317	2,626,100	317
2010-12-10	299	308	292	302	7,324,200	302
2010-12-09	365	365	308	318	3,172,100	318
2010-12-08	362	368	360	364	790,000	364
2010-12-07	367	367	359	361	744,200	361
2010-12-06	357	368	357	364	857,700	364
2010-12-03	366	368	358	360	836,300	360
2010-12-02	368	374	361	364	2,063,700	364
2010-12-01	346	365	343	365	1,932,100	365
2010-11-30	347	348	335	341	834,200	341
2010-11-29	343	350	342	346	1,176,200	346
2010-11-26	360	361	335	343	1,111,600	343
2010-11-25	365	368	357	359	906,400	359
2010-11-24	350	366	346	365	1,259,200	365
2010-11-22	363	368	359	359	1,191,900	359
2010-11-19	363	378	359	359	2,301,800	359
2010-11-18	357	365	353	365	1,624,300	365
2010-11-17	342	363	340	360	3,280,900	360
2010-11-16	353	354	341	346	2,070,800	346
2010-11-15	324	354	323	350	2,703,900	350
2010-11-12	321	328	317	324	759,700	324
2010-11-11	328	330	321	324	1,057,900	324
2010-11-10	327	332	325	327	1,013,300	327
2010-11-09	319	333	316	323	3,541,500	323
2010-11-08	303	322	303	321	4,171,500	321
2010-11-05	296	299	292	297	1,091,400	297
2010-11-04	296	300	288	289	773,300	289
2010-11-02	299	303	293	294	773,900	294
2010-11-01	298	301	294	300	959,900	300
2010-10-29	297	302	288	295	1,980,700	295
2010-10-28	297	307	289	303	4,315,600	303
2010-10-27	300	302	288	294	1,908,800	294
2010-10-26	308	310	296	298	3,301,600	298
2010-10-25	293	309	293	305	7,293,200	305
2010-10-22	275	286	274	281	786,600	281
2010-10-21	280	283	278	279	376,600	279
2010-10-20	283	284	278	283	546,500	283
2010-10-19	284	290	283	285	1,091,000	285
2010-10-18	281	285	278	283	879,400	283
2010-10-15	288	292	275	278	2,457,100	278
2010-10-14	274	288	271	283	4,267,700	283
2010-10-13	268	275	266	269	961,500	269
2010-10-12	272	278	265	267	1,318,200	267
2010-10-08	277	291	271	271	3,431,400	271
2010-10-07	275	281	271	280	1,220,500	280
2010-10-06	270	276	267	275	1,273,000	275
2010-10-05	260	270	260	265	1,218,500	265
2010-10-04	267	281	260	262	3,555,800	262
2010-10-01	258	271	250	268	2,862,900	268
2010-09-30	272	279	257	261	2,748,700	261
2010-09-29	268	273	260	264	2,566,900	264
2010-09-28	281	295	270	273	6,111,900	273
2010-09-27	284	285	275	276	3,902,400	276
2010-09-24	274	298	271	288	11,748,000	288
2010-09-22	272	274	262	267	2,975,400	267
2010-09-21	282	290	270	277	8,848,100	277
2010-09-17	242	286	239	284	14,929,800	284
2010-09-16	228	250	227	243	5,579,000	243
2010-09-15	215	227	213	222	990,900	222
2010-09-14	222	226	216	217	600,000	217
2010-09-13	214	224	214	222	676,900	222
2010-09-10	212	215	211	213	342,800	213
2010-09-09	212	213	210	212	429,100	212
2010-09-08	212	213	208	208	638,200	208
2010-09-07	224	224	217	218	492,900	218
2010-09-06	220	225	217	225	551,100	225
2010-09-03	210	217	210	216	552,200	216
2010-09-02	217	218	207	211	646,100	211
2010-09-01	209	214	209	210	563,900	210
2010-08-31	217	219	204	206	1,310,500	206
2010-08-30	227	236	224	225	892,000	225
2010-08-27	215	219	207	219	1,063,700	219
2010-08-26	209	220	209	217	1,225,300	217
2010-08-25	203	210	201	206	1,958,200	206
2010-08-24	219	222	205	208	2,284,900	208
2010-08-23	230	230	221	225	780,700	225
2010-08-20	238	239	233	235	1,177,000	235
2010-08-19	250	252	236	242	2,318,000	242
2010-08-18	245	249	239	248	1,032,000	248
2010-08-17	260	262	236	238	1,785,300	238
2010-08-16	270	270	263	264	425,100	264
2010-08-13	277	277	272	273	329,400	273
2010-08-12	273	281	270	275	1,332,900	275
2010-08-11	283	283	268	270	642,800	270
2010-08-10	277	289	277	283	1,262,400	283
2010-08-09	273	279	265	279	1,327,600	279
2010-08-06	270	281	263	268	1,787,700	268
2010-08-05	264	271	255	264	3,411,500	264
2010-08-04	249	274	243	267	4,252,800	267
2010-08-03	275	280	248	251	4,327,700	251
2010-08-02	292	296	265	280	1,639,400	280
2010-07-30	308	313	282	295	2,377,900	295
2010-07-29	351	351	320	322	1,306,500	322
2010-07-28	389	400	314	360	3,094,800	360
2010-07-27	34	40	33	39	12,655,700	390
2010-07-26	30	39	30	38	8,292,700	380
2010-07-23	30	31	30	30	1,849,500	300
2010-07-22	31	32	30	30	4,671,100	300
2010-07-21	31	32	31	31	1,609,300	310
2010-07-20	32	32	31	31	1,793,400	310
2010-07-16	33	34	32	32	2,893,000	320
2010-07-15	34	34	33	33	1,650,700	330
2010-07-14	35	35	34	34	2,321,800	340
2010-07-13	35	35	34	34	923,700	340
2010-07-12	35	36	35	35	937,700	350
2010-07-09	37	37	35	35	1,004,900	350
2010-07-08	36	37	35	37	2,154,000	370
2010-07-07	35	36	34	35	2,757,100	350
2010-07-06	33	35	33	35	2,325,500	350
2010-07-05	34	34	33	33	1,996,500	330
2010-07-02	33	35	33	34	2,375,300	340
2010-07-01	34	35	33	34	3,005,300	340
2010-06-30	35	35	34	34	3,311,800	340
2010-06-29	37	37	35	35	2,910,300	350
2010-06-28	38	38	37	37	2,023,600	370
2010-06-25	38	39	37	38	2,331,700	380
2010-06-24	38	39	37	39	1,166,800	390
2010-06-23	38	38	37	38	2,385,800	380
2010-06-22	37	39	37	39	2,939,400	390
2010-06-21	39	40	38	40	1,414,700	400
2010-06-18	39	40	37	39	7,542,000	390
2010-06-17	40	41	39	39	2,014,400	390
2010-06-16	40	41	39	39	2,236,400	390
2010-06-15	40	41	39	40	4,354,700	400
2010-06-14	40	41	39	40	6,670,700	400
2010-06-11	41	41	40	40	2,581,800	400
2010-06-10	39	40	39	40	1,131,500	400
2010-06-09	41	41	39	39	3,761,500	390
2010-06-08	40	42	40	41	5,057,700	410
2010-06-07	40	41	39	40	7,256,900	400
2010-06-04	45	45	41	41	9,242,600	410
2010-06-03	46	46	43	45	10,896,100	450
2010-06-02	42	47	41	46	19,052,800	460
2010-06-01	39	43	38	43	14,035,300	430
2010-05-31	38	39	37	39	6,043,000	390
2010-05-28	37	38	36	36	6,025,500	360
2010-05-27	37	38	36	36	4,135,200	360
2010-05-26	38	39	36	37	8,625,900	370
2010-05-25	38	39	37	38	4,978,200	380
2010-05-24	37	39	36	39	9,221,400	390
2010-05-21	35	37	35	36	5,304,000	360
2010-05-20	37	38	35	37	7,458,000	370
2010-05-19	36	38	35	36	10,827,500	360
2010-05-18	38	39	35	36	14,508,800	360
2010-05-17	39	40	36	38	40,565,800	380
2010-05-14	47	48	46	48	2,937,700	480
2010-05-13	48	48	46	47	2,464,400	470
2010-05-12	47	48	46	46	3,439,500	460
2010-05-11	48	50	46	46	9,064,200	460
2010-05-10	46	48	46	46	8,138,600	460
2010-05-07	44	47	43	46	11,233,700	460
2010-05-06	49	50	47	48	11,015,300	480
2010-04-30	51	53	50	51	19,874,400	510
2010-04-28	55	57	55	56	4,600,300	560
2010-04-27	58	59	57	58	4,559,600	580
2010-04-26	60	60	58	58	5,410,000	580
2010-04-23	60	62	59	60	11,322,700	600
2010-04-22	58	60	57	59	7,951,800	590
2010-04-21	57	58	56	57	4,700,200	570
2010-04-20	59	59	54	57	20,385,300	570
2010-04-19	61	63	57	59	35,126,400	590
2010-04-16	57	64	56	62	64,638,100	620
2010-04-15	55	56	54	56	3,054,200	560
2010-04-14	55	56	54	55	5,738,900	550
2010-04-13	55	57	54	56	10,310,100	560
2010-04-12	55	56	54	54	7,243,600	540
2010-04-09	54	56	53	55	9,833,400	550
2010-04-08	52	55	51	53	18,476,400	530
2010-04-07	57	58	54	54	21,365,600	540
2010-04-06	60	61	54	58	62,687,800	580
2010-04-05	43	49	43	47	18,606,600	470
2010-04-02	42	43	41	43	3,346,700	430
2010-04-01	41	42	40	42	4,661,800	420
2010-03-31	40	41	39	39	1,569,700	390
2010-03-30	39	41	38	40	7,645,700	400
2010-03-29	39	40	39	40	2,075,900	400
2010-03-26	38	39	38	39	1,427,900	390
2010-03-25	39	39	38	38	1,644,200	380
2010-03-24	37	39	36	39	4,975,100	390
2010-03-23	38	38	37	37	2,833,800	370
2010-03-19	38	38	37	37	1,392,400	370
2010-03-18	38	39	37	37	2,590,400	370
2010-03-17	38	39	37	38	1,922,300	380
2010-03-16	38	39	37	37	4,620,500	370
2010-03-15	39	40	36	37	14,320,100	370
2010-03-12	42	43	41	43	3,375,800	430
2010-03-11	39	42	39	42	8,159,800	420
2010-03-10	39	40	39	39	1,241,000	390
2010-03-09	39	40	38	40	2,877,900	400
2010-03-08	39	40	39	39	3,454,100	390
2010-03-05	39	40	39	40	1,290,000	400
2010-03-04	39	40	39	39	1,589,800	390
2010-03-03	39	40	38	39	2,531,400	390
2010-03-02	39	40	38	40	2,145,400	400
2010-03-01	40	40	39	40	1,182,000	400
2010-02-26	39	40	38	39	2,494,200	390
2010-02-25	40	40	39	40	2,079,700	400
2010-02-24	39	40	39	40	1,818,500	400
2010-02-23	40	40	39	39	2,130,200	390
2010-02-22	40	40	38	40	10,208,500	400
2010-02-19	39	40	38	39	4,805,500	390
2010-02-18	37	39	37	39	4,611,600	390
2010-02-17	33	37	33	36	7,581,700	360
2010-02-16	33	34	33	33	3,026,500	330
2010-02-15	33	34	32	33	3,539,300	330
2010-02-12	33	34	32	34	12,745,200	340
2010-02-10	32	34	32	34	14,624,400	340
2010-02-09	32	34	31	33	26,168,000	330
2010-02-08	36	38	35	36	7,346,000	360
2010-02-05	38	39	36	36	6,579,700	360
2010-02-04	38	39	36	39	9,292,000	390
2010-02-03	42	42	41	41	2,296,900	410
2010-02-02	42	42	41	42	1,294,300	420
2010-02-01	42	42	41	41	1,852,900	410
2010-01-29	41	42	41	41	1,448,500	410
2010-01-28	42	43	41	42	2,393,700	420
2010-01-27	42	43	41	41	2,471,100	410
2010-01-26	44	44	41	42	6,724,500	420
2010-01-25	42	46	42	44	21,356,700	440
2010-01-22	42	43	41	41	2,899,700	410
2010-01-21	41	42	40	42	3,212,900	420
2010-01-20	41	42	41	41	1,969,800	410
2010-01-19	42	42	41	41	2,331,800	410
2010-01-18	42	43	41	41	3,799,300	410
2010-01-15	43	44	42	43	2,094,600	430
2010-01-14	42	43	42	43	1,607,300	430
2010-01-13	43	44	42	42	4,464,900	420
2010-01-12	44	44	43	44	1,578,800	440
2010-01-08	44	45	43	44	3,500,300	440
2010-01-07	43	45	43	43	4,353,800	430
2010-01-06	42	43	42	43	2,593,100	430
2010-01-05	43	43	41	43	4,973,500	430
2010-01-04	44	45	43	44	2,625,800	440

分割・併合履歴： [2010-07-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6632 (株)JVCケンウッド の時系列データ [2010年度]

6632 (株)JVCケンウッドの時系列データ [2010年度]