6632 (株)JVCケンウッドの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	259	273	259	266	825,000	266
2011-12-29	258	262	256	261	945,100	261
2011-12-28	264	265	260	261	953,700	261
2011-12-27	265	269	264	267	932,100	267
2011-12-26	280	281	265	266	1,252,600	266
2011-12-22	282	286	274	277	771,300	277
2011-12-21	288	290	282	286	719,600	286
2011-12-20	284	291	283	286	667,900	286
2011-12-19	287	290	278	284	840,500	284
2011-12-16	284	293	283	291	1,123,600	291
2011-12-15	294	295	281	283	1,885,100	283
2011-12-14	299	300	294	299	843,200	299
2011-12-13	292	303	292	303	944,600	303
2011-12-12	301	304	296	299	1,437,300	299
2011-12-09	300	302	296	298	1,627,600	298
2011-12-08	306	312	302	305	1,315,900	305
2011-12-07	305	311	302	311	2,250,000	311
2011-12-06	327	330	307	310	1,993,000	310
2011-12-05	324	329	321	328	1,147,500	328
2011-12-02	317	323	314	319	1,175,800	319
2011-12-01	327	328	319	320	1,204,500	320
2011-11-30	312	325	310	316	1,750,000	316
2011-11-29	318	320	313	315	1,106,600	315
2011-11-28	302	316	300	315	1,027,700	315
2011-11-25	301	304	296	298	651,000	298
2011-11-24	301	305	295	298	1,490,300	298
2011-11-22	307	316	306	311	908,400	311
2011-11-21	319	320	306	311	971,900	311
2011-11-18	321	325	318	322	1,296,500	322
2011-11-17	324	332	317	326	2,899,400	326
2011-11-16	324	325	309	311	995,000	311
2011-11-15	320	325	317	321	478,800	321
2011-11-14	325	325	315	322	1,099,500	322
2011-11-11	317	321	308	319	1,273,500	319
2011-11-10	315	317	306	309	1,519,200	309
2011-11-09	325	339	324	329	1,984,700	329
2011-11-08	325	329	316	318	1,366,200	318
2011-11-07	324	324	316	321	760,800	321
2011-11-04	318	327	318	324	2,016,900	324
2011-11-02	318	323	312	314	1,889,400	314
2011-11-01	317	331	316	323	2,833,800	323
2011-10-31	321	327	315	325	4,542,900	325
2011-10-28	294	319	291	319	6,341,900	319
2011-10-27	282	289	276	289	1,808,700	289
2011-10-26	263	284	263	282	1,847,200	282
2011-10-25	275	278	267	269	1,626,300	269
2011-10-24	278	283	276	281	1,069,300	281
2011-10-21	266	279	263	277	1,301,500	277
2011-10-20	267	269	257	265	824,800	265
2011-10-19	281	282	267	270	1,102,200	270
2011-10-18	273	278	268	277	1,356,400	277
2011-10-17	285	288	276	281	976,600	281
2011-10-14	281	285	275	279	1,972,000	279
2011-10-13	279	292	279	285	2,696,000	285
2011-10-12	283	284	271	276	1,840,200	276
2011-10-11	283	287	282	283	1,475,400	283
2011-10-07	277	281	273	279	3,151,100	279
2011-10-06	261	271	260	269	2,406,800	269
2011-10-05	273	275	249	250	3,217,200	250
2011-10-04	278	280	265	271	3,098,900	271
2011-10-03	308	308	284	284	2,019,100	284
2011-09-30	317	325	305	312	1,961,100	312
2011-09-29	311	324	308	318	2,771,700	318
2011-09-28	345	346	318	320	1,392,400	320
2011-09-27	337	344	333	340	709,200	340
2011-09-26	335	335	327	327	674,700	327
2011-09-22	342	347	336	336	463,200	336
2011-09-21	360	361	348	348	522,800	348
2011-09-20	357	364	357	358	417,300	358
2011-09-16	350	373	348	373	1,291,000	373
2011-09-15	339	343	334	342	338,100	342
2011-09-14	343	347	330	332	640,300	332
2011-09-13	339	344	333	341	360,800	341
2011-09-12	335	339	329	334	451,000	334
2011-09-09	351	354	343	344	688,700	344
2011-09-08	355	357	352	356	709,000	356
2011-09-07	346	353	345	352	723,700	352
2011-09-06	350	354	338	341	674,800	341
2011-09-05	342	351	341	349	788,900	349
2011-09-02	358	362	351	352	1,312,500	352
2011-09-01	368	368	361	363	887,200	363
2011-08-31	362	367	360	365	1,065,800	365
2011-08-30	363	366	360	365	576,800	365
2011-08-29	345	359	341	358	1,006,100	358
2011-08-26	328	348	328	345	1,042,300	345
2011-08-25	325	337	324	329	697,600	329
2011-08-24	333	337	320	322	912,900	322
2011-08-23	330	330	321	328	937,500	328
2011-08-22	340	352	322	327	1,382,300	327
2011-08-19	363	366	352	353	1,100,000	353
2011-08-18	382	384	370	373	657,300	373
2011-08-17	379	384	374	382	360,700	382
2011-08-16	379	380	374	377	383,300	377
2011-08-15	382	382	373	376	417,400	376
2011-08-12	385	387	372	377	1,779,100	377
2011-08-11	380	385	375	381	1,263,500	381
2011-08-10	398	402	376	387	2,867,300	387
2011-08-09	369	401	362	389	3,047,400	389
2011-08-08	371	387	360	385	3,714,300	385
2011-08-05	370	379	361	375	4,197,400	375
2011-08-04	400	404	384	396	2,947,600	396
2011-08-03	413	415	378	388	5,384,600	388
2011-08-02	451	451	429	434	1,209,100	434
2011-08-01	437	451	436	448	776,900	448
2011-07-29	437	439	427	437	1,508,200	437
2011-07-28	445	447	432	440	1,150,600	440
2011-07-27	455	459	437	450	1,624,100	450
2011-07-26	453	455	446	455	1,066,200	455
2011-07-25	440	454	440	448	1,347,300	448
2011-07-22	435	444	434	442	1,082,700	442
2011-07-21	434	442	433	437	1,561,700	437
2011-07-20	440	444	430	431	952,600	431
2011-07-19	422	443	420	441	2,971,400	441
2011-07-15	420	435	393	431	4,481,700	431
2011-07-14	415	425	415	419	928,800	419
2011-07-13	411	423	411	420	1,218,000	420
2011-07-12	409	421	409	416	1,008,900	416
2011-07-11	409	415	409	411	675,500	411
2011-07-08	426	430	413	417	855,400	417
2011-07-07	433	433	421	423	846,300	423
2011-07-06	424	435	420	435	1,403,800	435
2011-07-05	423	423	418	420	536,300	420
2011-07-04	428	432	412	416	1,844,500	416
2011-07-01	406	430	406	428	3,500,100	428
2011-06-30	394	399	390	399	1,271,200	399
2011-06-29	384	392	383	391	600,400	391
2011-06-28	390	393	382	385	621,200	385
2011-06-27	389	389	383	387	479,000	387
2011-06-24	384	390	382	390	449,300	390
2011-06-23	382	387	379	383	482,100	383
2011-06-22	382	387	381	382	540,600	382
2011-06-21	375	382	371	382	696,400	382
2011-06-20	376	385	370	371	697,600	371
2011-06-17	387	391	374	376	852,400	376
2011-06-16	388	398	387	388	597,400	388
2011-06-15	399	399	394	396	390,900	396
2011-06-14	391	400	390	398	821,500	398
2011-06-13	382	392	381	390	878,900	390
2011-06-10	387	393	376	391	2,151,200	391
2011-06-09	385	387	376	383	702,200	383
2011-06-08	374	384	369	383	1,063,300	383
2011-06-07	369	378	364	374	984,300	374
2011-06-06	369	373	361	366	1,260,500	366
2011-06-03	384	390	370	372	1,237,000	372
2011-06-02	389	390	385	386	567,900	386
2011-06-01	397	401	393	399	839,700	399
2011-05-31	387	398	387	396	767,700	396
2011-05-30	391	393	388	390	416,300	390
2011-05-27	391	394	389	391	796,900	391
2011-05-26	383	397	383	396	1,237,000	396
2011-05-25	377	385	375	379	1,226,900	379
2011-05-24	367	379	367	377	1,295,200	377
2011-05-23	380	383	365	369	1,245,400	369
2011-05-20	373	392	373	387	2,388,900	387
2011-05-19	390	392	370	374	2,973,700	374
2011-05-18	388	394	386	389	2,049,500	389
2011-05-17	385	390	383	387	1,082,200	387
2011-05-16	383	395	383	387	2,032,600	387
2011-05-13	393	393	383	387	2,080,600	387
2011-05-12	400	402	388	390	2,286,600	390
2011-05-11	414	415	403	404	2,207,200	404
2011-05-10	403	415	399	410	2,168,400	410
2011-05-09	410	411	395	397	2,011,200	397
2011-05-06	413	415	404	408	1,758,300	408
2011-05-02	425	429	417	424	1,937,400	424
2011-04-28	430	437	400	417	5,462,900	417
2011-04-27	445	453	412	426	6,767,600	426
2011-04-26	444	454	436	441	1,833,100	441
2011-04-25	437	443	435	441	1,405,200	441
2011-04-22	420	438	404	433	2,839,300	433
2011-04-21	422	426	413	419	1,607,000	419
2011-04-20	427	430	416	418	1,472,100	418
2011-04-19	424	427	419	427	800,500	427
2011-04-18	434	440	427	429	1,105,100	429
2011-04-15	428	441	420	441	2,496,200	441
2011-04-14	437	444	421	432	4,755,400	432
2011-04-13	397	415	397	413	2,161,500	413
2011-04-12	391	404	391	398	1,323,200	398
2011-04-11	397	407	392	406	1,525,500	406
2011-04-08	385	396	381	391	1,256,500	391
2011-04-07	400	412	385	388	1,854,000	388
2011-04-06	407	408	389	397	1,684,000	397
2011-04-05	414	415	399	407	1,738,800	407
2011-04-04	414	423	414	418	1,491,100	418
2011-04-01	405	419	402	417	2,156,800	417
2011-03-31	396	414	395	404	2,850,600	404
2011-03-30	373	391	373	390	1,731,600	390
2011-03-29	359	382	350	381	2,413,500	381
2011-03-28	368	370	356	359	2,406,200	359
2011-03-25	395	396	354	361	3,872,300	361
2011-03-24	411	416	379	388	3,865,300	388
2011-03-23	431	431	411	417	2,114,600	417
2011-03-22	415	429	407	423	4,253,800	423
2011-03-18	397	405	388	399	3,343,800	399
2011-03-17	354	406	345	381	5,393,900	381
2011-03-16	340	379	340	362	3,777,400	362
2011-03-15	356	373	324	338	5,195,100	338
2011-03-14	425	435	401	404	4,739,300	404
2011-03-11	488	498	474	481	6,052,900	481
2011-03-10	490	500	461	496	6,544,300	496
2011-03-09	479	492	478	485	3,434,100	485
2011-03-08	459	476	457	471	2,576,300	471
2011-03-07	466	470	457	463	2,855,300	463
2011-03-04	465	482	464	472	4,581,400	472
2011-03-03	445	459	445	454	1,840,300	454
2011-03-02	446	448	437	440	1,947,900	440
2011-03-01	453	466	450	454	3,443,700	454
2011-02-28	440	447	430	446	2,180,500	446
2011-02-25	425	443	425	442	1,651,900	442
2011-02-24	438	443	425	427	2,635,800	427
2011-02-23	430	458	425	443	4,027,100	443
2011-02-22	436	444	435	438	2,932,400	438
2011-02-21	436	455	430	446	5,133,800	446
2011-02-18	420	438	417	438	5,247,700	438
2011-02-17	429	432	409	414	4,863,100	414
2011-02-16	428	440	427	436	2,285,100	436
2011-02-15	436	440	423	432	2,881,800	432
2011-02-14	417	443	417	441	5,042,100	441
2011-02-10	414	418	407	416	1,704,300	416
2011-02-09	418	420	405	410	2,457,100	410
2011-02-08	412	418	409	414	2,436,100	414
2011-02-07	411	418	405	407	1,549,100	407
2011-02-04	406	408	393	404	3,663,200	404
2011-02-03	396	417	396	406	5,211,400	406
2011-02-02	388	421	378	400	12,682,300	400
2011-02-01	364	382	356	372	7,167,000	372
2011-01-31	351	360	348	357	1,597,400	357
2011-01-28	365	367	350	358	3,005,300	358
2011-01-27	367	370	356	364	3,660,300	364
2011-01-26	369	391	355	361	7,561,900	361
2011-01-25	360	377	360	365	5,545,100	365
2011-01-24	353	367	352	357	4,917,100	357
2011-01-21	355	360	340	353	9,037,400	353
2011-01-20	378	378	363	368	3,816,100	368
2011-01-19	394	411	374	378	6,910,700	378
2011-01-18	395	425	388	391	15,425,700	391
2011-01-17	381	391	372	387	5,123,900	387
2011-01-14	393	395	372	374	5,573,300	374
2011-01-13	400	412	371	391	8,424,400	391
2011-01-12	432	440	392	392	3,330,700	392
2011-01-11	491	545	467	472	9,017,200	472
2011-01-07	419	467	398	467	15,688,600	467
2011-01-06	329	387	325	387	8,931,700	387
2011-01-05	275	315	269	307	6,154,600	307
2011-01-04	285	286	280	283	1,040,000	283

分割・併合履歴： [2010-07-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6632 (株)JVCケンウッド の時系列データ [2011年度]

6632 (株)JVCケンウッドの時系列データ [2011年度]