6632 (株)JVCケンウッドの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	320	322	317	319	1,457,800	319
2012-12-27	328	328	317	318	3,029,900	318
2012-12-26	318	329	317	326	3,259,000	326
2012-12-25	319	320	314	316	1,262,900	316
2012-12-21	320	323	311	318	2,899,000	318
2012-12-20	313	320	313	317	2,375,800	317
2012-12-19	320	321	314	319	2,699,700	319
2012-12-18	306	318	305	317	4,001,500	317
2012-12-17	304	307	299	306	2,338,500	306
2012-12-14	296	302	295	296	2,055,600	296
2012-12-13	301	306	299	302	2,363,500	302
2012-12-12	299	301	294	296	1,918,800	296
2012-12-11	298	300	295	296	1,224,100	296
2012-12-10	302	304	296	297	1,809,700	297
2012-12-07	294	302	292	300	3,459,500	300
2012-12-06	289	293	287	293	1,939,000	293
2012-12-05	286	287	283	287	804,400	287
2012-12-04	287	290	285	286	794,700	286
2012-12-03	295	295	286	289	1,713,900	289
2012-11-30	287	293	283	290	2,096,600	290
2012-11-29	282	289	281	287	2,780,500	287
2012-11-28	279	282	276	278	1,092,700	278
2012-11-27	280	284	276	278	1,324,300	278
2012-11-26	286	293	279	279	2,197,000	279
2012-11-22	283	285	281	284	1,143,700	284
2012-11-21	284	285	276	281	1,557,700	281
2012-11-20	278	284	276	283	2,712,300	283
2012-11-19	270	278	268	276	2,110,900	276
2012-11-16	267	268	263	266	2,181,800	266
2012-11-15	260	270	255	264	3,063,600	264
2012-11-14	245	253	245	252	813,600	252
2012-11-13	251	252	245	248	1,042,700	248
2012-11-12	253	254	252	252	380,200	252
2012-11-09	255	256	253	256	644,000	256
2012-11-08	258	261	256	257	812,200	257
2012-11-07	260	262	258	261	924,900	261
2012-11-06	263	266	257	258	1,689,000	258
2012-11-05	270	272	264	265	1,487,000	265
2012-11-02	280	283	268	272	2,877,000	272
2012-11-01	283	297	273	283	4,500,500	283
2012-10-31	273	284	273	283	1,025,600	283
2012-10-30	273	278	271	273	841,600	273
2012-10-29	279	281	273	273	508,600	273
2012-10-26	284	285	279	279	745,500	279
2012-10-25	284	287	279	287	629,400	287
2012-10-24	278	285	277	284	1,087,300	284
2012-10-23	288	288	278	282	1,517,400	282
2012-10-22	267	287	264	285	2,341,900	285
2012-10-19	269	277	266	275	2,198,200	275
2012-10-18	271	271	265	270	1,407,000	270
2012-10-17	270	270	265	267	1,031,900	267
2012-10-16	269	269	261	264	1,172,400	264
2012-10-15	260	267	255	265	1,238,000	265
2012-10-12	259	264	259	260	915,900	260
2012-10-11	256	264	256	256	1,206,700	256
2012-10-10	260	265	258	258	1,416,700	258
2012-10-09	274	274	262	265	1,477,500	265
2012-10-05	276	277	269	274	1,625,200	274
2012-10-04	282	282	270	276	2,433,800	276
2012-10-03	277	284	277	280	946,900	280
2012-10-02	280	287	275	277	1,268,200	277
2012-10-01	280	281	274	278	1,578,400	278
2012-09-28	290	291	279	280	2,011,400	280
2012-09-27	286	295	286	293	1,412,900	293
2012-09-26	299	300	285	286	1,797,100	286
2012-09-25	304	309	301	304	2,382,900	304
2012-09-24	302	305	298	304	2,463,400	304
2012-09-21	296	301	295	301	1,162,600	301
2012-09-20	299	303	291	297	2,228,200	297
2012-09-19	299	302	293	301	2,403,400	301
2012-09-18	296	301	294	299	1,853,800	299
2012-09-14	294	295	290	294	1,692,400	294
2012-09-13	291	293	289	291	1,586,100	291
2012-09-12	289	293	286	289	1,885,000	289
2012-09-11	292	293	285	287	1,664,100	287
2012-09-10	296	299	288	294	2,650,500	294
2012-09-07	293	297	291	296	2,245,000	296
2012-09-06	282	287	281	286	859,800	286
2012-09-05	289	290	283	284	1,403,200	284
2012-09-04	281	294	280	293	1,911,900	293
2012-09-03	279	283	272	280	1,103,400	280
2012-08-31	275	287	275	276	1,854,200	276
2012-08-30	281	281	276	276	764,800	276
2012-08-29	274	282	274	282	1,007,000	282
2012-08-28	281	283	274	277	1,420,800	277
2012-08-27	287	287	279	284	1,077,200	284
2012-08-24	288	288	283	285	867,500	285
2012-08-23	280	290	279	289	1,527,400	289
2012-08-22	288	288	282	283	1,455,000	283
2012-08-21	289	295	288	289	2,386,300	289
2012-08-20	294	295	286	289	2,666,500	289
2012-08-17	286	293	282	291	4,629,800	291
2012-08-16	270	284	269	281	3,038,200	281
2012-08-15	268	269	262	265	992,000	265
2012-08-14	266	270	262	269	1,274,200	269
2012-08-13	268	271	264	266	721,900	266
2012-08-10	269	276	268	271	692,500	271
2012-08-09	272	276	268	271	1,015,300	271
2012-08-08	274	282	271	272	2,482,400	272
2012-08-07	274	277	270	276	1,127,000	276
2012-08-06	278	279	273	276	1,706,600	276
2012-08-03	269	277	267	271	3,229,000	271
2012-08-02	256	276	250	275	5,756,700	275
2012-08-01	242	256	230	252	5,081,700	252
2012-07-31	237	242	235	241	1,990,000	241
2012-07-30	250	251	237	239	1,650,700	239
2012-07-27	236	244	235	244	1,405,900	244
2012-07-26	229	234	224	228	1,151,200	228
2012-07-25	230	231	225	226	2,499,500	226
2012-07-24	232	236	231	232	1,065,000	232
2012-07-23	238	239	233	235	1,513,800	235
2012-07-20	250	250	242	243	1,797,000	243
2012-07-19	249	255	249	252	1,392,300	252
2012-07-18	250	250	243	246	1,582,900	246
2012-07-17	251	253	247	250	1,455,500	250
2012-07-13	248	256	247	256	4,790,900	256
2012-07-12	259	259	252	254	1,632,500	254
2012-07-11	256	260	254	259	1,680,000	259
2012-07-10	266	267	254	261	3,622,700	261
2012-07-09	273	273	268	269	1,333,200	269
2012-07-06	278	278	274	276	1,609,000	276
2012-07-05	274	279	274	279	1,231,000	279
2012-07-04	277	279	272	273	1,681,100	273
2012-07-03	276	278	272	274	1,660,500	274
2012-07-02	281	282	275	275	1,894,300	275
2012-06-29	271	279	268	275	1,596,800	275
2012-06-28	272	275	270	271	1,044,400	271
2012-06-27	270	273	266	271	1,312,300	271
2012-06-26	277	277	265	267	2,052,900	267
2012-06-25	281	284	279	281	2,158,700	281
2012-06-22	275	282	274	279	1,902,400	279
2012-06-21	278	281	277	280	1,847,500	280
2012-06-20	277	283	272	278	3,087,700	278
2012-06-19	269	282	267	277	4,609,500	277
2012-06-18	260	268	258	266	2,056,700	266
2012-06-15	251	252	244	249	1,606,800	249
2012-06-14	250	252	246	247	1,165,400	247
2012-06-13	256	257	249	251	1,848,800	251
2012-06-12	249	255	249	253	1,355,400	253
2012-06-11	253	259	251	256	1,686,900	256
2012-06-08	255	255	241	243	2,038,700	243
2012-06-07	258	259	253	254	1,637,700	254
2012-06-06	245	255	243	250	2,265,300	250
2012-06-05	235	243	235	241	1,655,200	241
2012-06-04	237	239	231	233	2,242,300	233
2012-06-01	256	257	244	245	2,703,700	245
2012-05-31	260	263	256	261	1,489,400	261
2012-05-30	273	273	264	266	1,252,200	266
2012-05-29	261	272	260	272	1,279,300	272
2012-05-28	267	267	257	261	1,868,600	261
2012-05-25	276	276	265	267	2,739,100	267
2012-05-24	279	284	267	272	2,508,000	272
2012-05-23	286	291	278	278	2,828,800	278
2012-05-22	283	287	281	284	1,594,100	284
2012-05-21	282	286	278	280	2,026,300	280
2012-05-18	281	285	278	281	3,351,700	281
2012-05-17	277	294	276	288	2,416,000	288
2012-05-16	279	284	273	275	2,817,700	275
2012-05-15	279	280	272	276	3,194,500	276
2012-05-14	296	296	284	285	2,667,500	285
2012-05-11	306	307	297	299	2,130,200	299
2012-05-10	292	303	292	301	1,352,900	301
2012-05-09	300	301	292	294	1,654,400	294
2012-05-08	311	315	298	302	3,349,800	302
2012-05-07	315	318	306	308	2,393,400	308
2012-05-02	328	328	323	326	2,045,400	326
2012-05-01	340	340	317	319	4,722,800	319
2012-04-27	333	352	327	342	4,606,900	342
2012-04-26	331	331	326	330	1,485,400	330
2012-04-25	324	334	324	328	4,475,400	328
2012-04-24	344	347	317	321	8,918,200	321
2012-04-23	333	337	331	336	2,022,100	336
2012-04-20	326	335	323	333	3,118,600	333
2012-04-19	339	353	326	329	12,760,000	329
2012-04-18	328	329	319	323	2,728,000	323
2012-04-17	328	331	318	320	1,555,000	320
2012-04-16	333	333	325	327	1,403,200	327
2012-04-13	343	343	332	335	2,100,600	335
2012-04-12	341	345	334	336	2,225,300	336
2012-04-11	342	343	333	340	3,356,100	340
2012-04-10	372	373	345	349	3,984,500	349
2012-04-09	353	371	348	367	3,062,100	367
2012-04-06	359	364	350	353	1,687,200	353
2012-04-05	362	368	354	365	2,414,500	365
2012-04-04	375	379	361	368	2,529,900	368
2012-04-03	379	379	372	375	1,548,700	375
2012-04-02	374	384	371	379	2,937,500	379
2012-03-30	379	380	367	367	2,257,400	367
2012-03-29	375	384	369	377	4,042,100	377
2012-03-28	371	377	368	376	2,904,600	376
2012-03-27	368	372	359	365	2,185,400	365
2012-03-26	359	369	357	363	3,315,300	363
2012-03-23	352	357	346	354	1,733,200	354
2012-03-22	356	365	353	355	2,470,100	355
2012-03-21	350	363	346	355	2,869,700	355
2012-03-19	348	356	347	351	2,233,200	351
2012-03-16	338	351	336	350	2,862,800	350
2012-03-15	341	354	336	343	6,743,300	343
2012-03-14	335	338	322	335	10,615,200	335
2012-03-13	353	355	339	342	4,052,000	342
2012-03-12	368	373	353	355	2,515,700	355
2012-03-09	363	371	358	366	2,426,100	366
2012-03-08	367	368	354	355	2,302,700	355
2012-03-07	356	365	356	361	1,273,100	361
2012-03-06	360	372	360	365	2,461,100	365
2012-03-05	358	364	356	359	1,642,600	359
2012-03-02	369	372	354	364	2,837,600	364
2012-03-01	378	383	360	368	2,194,200	368
2012-02-29	379	387	373	377	2,280,800	377
2012-02-28	374	384	365	383	2,934,600	383
2012-02-27	388	394	380	382	2,220,900	382
2012-02-24	377	384	373	384	1,957,400	384
2012-02-23	382	384	376	381	2,741,300	381
2012-02-22	366	386	365	385	2,752,000	385
2012-02-21	380	380	363	368	2,019,400	368
2012-02-20	372	379	372	374	2,020,400	374
2012-02-17	375	376	365	369	3,097,100	369
2012-02-16	358	374	357	369	5,104,000	369
2012-02-15	346	360	345	355	4,008,400	355
2012-02-14	342	349	338	348	2,169,200	348
2012-02-13	335	345	332	344	2,097,600	344
2012-02-10	341	341	332	334	1,053,200	334
2012-02-09	342	345	334	338	3,000,400	338
2012-02-08	338	346	333	345	2,649,800	345
2012-02-07	342	342	334	335	1,531,400	335
2012-02-06	344	344	336	342	2,414,200	342
2012-02-03	337	347	333	337	4,927,900	337
2012-02-02	330	340	318	339	7,216,300	339
2012-02-01	317	333	311	328	9,014,400	328
2012-01-31	309	318	304	314	4,556,300	314
2012-01-30	306	310	306	310	1,393,300	310
2012-01-27	311	312	305	310	2,177,900	310
2012-01-26	311	313	308	311	2,572,900	311
2012-01-25	306	318	305	316	10,640,000	316
2012-01-24	327	328	313	313	2,398,100	313
2012-01-23	312	333	312	330	4,380,000	330
2012-01-20	311	315	307	312	3,518,700	312
2012-01-19	309	312	306	308	1,933,100	308
2012-01-18	313	316	307	309	5,190,000	309
2012-01-17	295	315	295	312	5,749,600	312
2012-01-16	305	320	296	298	4,747,600	298
2012-01-13	293	311	291	309	4,659,500	309
2012-01-12	283	300	282	295	3,659,000	295
2012-01-11	289	290	281	284	2,718,200	284
2012-01-10	283	293	281	288	4,188,400	288
2012-01-06	261	294	260	286	16,897,300	286
2012-01-05	262	263	261	262	828,500	262
2012-01-04	272	273	263	265	1,289,100	265

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 [2012年度]

6632 (株)JVCケンウッドの時系列データ [2012年度]