6632 (株)JVCケンウッドの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	209	211	204	208	3,613,000	208
2013-12-27	200	210	199	209	6,570,000	209
2013-12-26	192	202	191	197	2,904,200	197
2013-12-25	193	194	190	191	1,522,500	191
2013-12-24	198	198	194	195	2,648,000	195
2013-12-20	193	199	190	196	3,649,000	196
2013-12-19	188	192	187	192	2,559,200	192
2013-12-18	185	189	184	186	1,345,200	186
2013-12-17	188	189	184	186	2,037,500	186
2013-12-16	194	195	188	188	1,665,600	188
2013-12-13	191	202	191	196	8,383,200	196
2013-12-12	189	191	188	189	852,700	189
2013-12-11	191	192	189	189	876,400	189
2013-12-10	193	194	191	193	987,100	193
2013-12-09	189	194	189	193	3,097,900	193
2013-12-06	187	192	186	191	1,898,900	191
2013-12-05	185	190	182	188	2,116,500	188
2013-12-04	187	188	185	187	927,100	187
2013-12-03	191	192	188	190	1,096,000	190
2013-12-02	191	191	188	191	1,377,800	191
2013-11-29	185	191	184	191	2,017,700	191
2013-11-28	186	187	184	186	879,100	186
2013-11-27	186	188	184	184	1,822,200	184
2013-11-26	185	188	183	188	2,620,700	188
2013-11-25	182	190	181	190	4,423,800	190
2013-11-22	177	187	176	182	6,080,000	182
2013-11-21	171	176	171	176	2,516,900	176
2013-11-20	168	171	167	171	1,206,700	171
2013-11-19	169	170	167	168	829,700	168
2013-11-18	171	172	167	168	1,321,000	168
2013-11-15	170	171	169	171	1,760,000	171
2013-11-14	170	171	168	170	1,875,900	170
2013-11-13	168	171	167	170	3,103,000	170
2013-11-12	160	167	160	167	2,855,600	167
2013-11-11	166	167	159	159	4,554,300	159
2013-11-08	171	172	165	166	3,303,900	166
2013-11-07	172	174	170	171	7,713,400	171
2013-11-06	184	191	183	190	1,930,600	190
2013-11-05	189	190	183	183	1,848,600	183
2013-11-01	193	193	186	189	1,489,600	189
2013-10-31	197	198	190	192	1,527,100	192
2013-10-30	201	202	196	196	2,050,200	196
2013-10-29	197	202	197	201	1,443,100	201
2013-10-28	200	201	198	199	1,327,200	199
2013-10-25	202	202	197	198	2,125,300	198
2013-10-24	196	202	195	202	2,679,900	202
2013-10-23	202	203	195	197	3,930,000	197
2013-10-22	192	202	192	202	5,650,700	202
2013-10-21	189	193	189	192	2,469,000	192
2013-10-18	184	188	183	188	3,680,500	188
2013-10-17	183	184	182	184	1,845,700	184
2013-10-16	179	182	179	181	1,186,100	181
2013-10-15	182	183	179	179	1,871,300	179
2013-10-11	184	184	181	181	1,683,300	181
2013-10-10	186	186	181	182	2,219,700	182
2013-10-09	182	186	182	186	1,363,300	186
2013-10-08	179	184	179	184	2,180,700	184
2013-10-07	181	186	179	179	2,586,200	179
2013-10-04	182	183	181	181	1,589,600	181
2013-10-03	183	186	182	185	3,417,000	185
2013-10-02	189	189	181	181	4,612,000	181
2013-10-01	189	192	187	188	2,085,800	188
2013-09-30	188	189	186	188	2,619,800	188
2013-09-27	193	193	188	188	3,631,500	188
2013-09-26	191	193	188	192	2,265,700	192
2013-09-25	200	200	189	190	7,051,900	190
2013-09-24	202	203	200	200	1,249,000	200
2013-09-20	200	202	199	202	1,460,400	202
2013-09-19	202	203	198	198	1,460,300	198
2013-09-18	199	202	199	201	1,465,000	201
2013-09-17	200	203	199	199	1,115,200	199
2013-09-13	198	200	197	199	1,666,500	199
2013-09-12	200	201	197	197	1,049,000	197
2013-09-11	204	205	199	200	1,155,200	200
2013-09-10	196	200	195	200	1,277,500	200
2013-09-09	197	198	195	195	1,543,400	195
2013-09-06	196	197	194	196	859,300	196
2013-09-05	196	197	194	196	1,127,600	196
2013-09-04	195	197	192	195	2,029,300	195
2013-09-03	193	197	192	196	2,213,300	196
2013-09-02	201	201	190	193	2,984,800	193
2013-08-30	202	204	200	201	1,361,500	201
2013-08-29	203	205	201	202	1,757,300	202
2013-08-28	209	210	203	206	3,522,000	206
2013-08-27	220	221	217	217	877,400	217
2013-08-26	220	222	220	220	957,500	220
2013-08-23	221	223	220	221	1,210,400	221
2013-08-22	222	223	220	220	1,034,100	220
2013-08-21	223	225	222	223	955,100	223
2013-08-20	229	229	224	225	1,158,200	225
2013-08-19	229	230	228	230	734,900	230
2013-08-16	231	233	228	231	736,300	231
2013-08-15	231	235	230	233	895,800	233
2013-08-14	233	235	231	234	1,216,700	234
2013-08-13	227	233	227	232	1,866,300	232
2013-08-12	222	227	221	226	1,408,600	226
2013-08-09	222	224	220	222	991,500	222
2013-08-08	224	226	220	222	1,287,600	222
2013-08-07	229	230	222	224	2,682,100	224
2013-08-06	226	233	225	233	1,412,700	233
2013-08-05	228	228	225	226	642,200	226
2013-08-02	225	228	223	227	1,447,300	227
2013-08-01	221	223	221	223	1,756,700	223
2013-07-31	234	237	222	225	4,764,800	225
2013-07-30	227	236	227	236	1,554,700	236
2013-07-29	231	232	226	228	3,011,600	228
2013-07-26	234	235	231	234	1,620,400	234
2013-07-25	233	235	232	235	1,594,100	235
2013-07-24	235	236	232	233	1,556,700	233
2013-07-23	236	237	233	235	2,904,800	235
2013-07-22	238	239	235	237	1,962,000	237
2013-07-19	240	242	234	236	3,058,700	236
2013-07-18	237	241	237	239	2,525,400	239
2013-07-17	236	240	236	236	2,530,700	236
2013-07-16	239	239	233	237	1,985,300	237
2013-07-12	237	240	236	239	1,807,600	239
2013-07-11	238	240	235	237	1,916,200	237
2013-07-10	243	243	239	241	2,059,900	241
2013-07-09	239	244	237	244	1,859,500	244
2013-07-08	244	249	237	237	2,859,700	237
2013-07-05	235	242	235	241	2,611,400	241
2013-07-04	236	238	233	235	2,397,200	235
2013-07-03	239	240	236	237	1,314,700	237
2013-07-02	235	240	234	239	2,170,300	239
2013-07-01	236	236	230	233	2,316,100	233
2013-06-28	230	235	230	234	1,966,400	234
2013-06-27	231	232	225	228	3,389,600	228
2013-06-26	235	236	230	231	1,523,600	231
2013-06-25	236	236	233	235	1,046,900	235
2013-06-24	237	239	235	236	864,600	236
2013-06-21	236	237	233	235	1,920,800	235
2013-06-20	240	241	237	239	1,176,800	239
2013-06-19	243	243	239	240	1,164,200	240
2013-06-18	241	243	237	239	850,200	239
2013-06-17	234	244	233	241	1,515,100	241
2013-06-14	238	239	231	231	1,615,500	231
2013-06-13	238	239	232	233	1,798,300	233
2013-06-12	237	243	237	241	1,540,500	241
2013-06-11	246	249	242	243	1,774,100	243
2013-06-10	245	248	241	246	2,727,300	246
2013-06-07	240	241	228	235	4,017,800	235
2013-06-06	245	252	243	244	2,659,900	244
2013-06-05	261	264	249	251	2,751,800	251
2013-06-04	255	265	250	264	2,744,600	264
2013-06-03	262	263	255	255	2,327,900	255
2013-05-31	268	270	260	264	2,285,000	264
2013-05-30	266	270	261	264	2,294,400	264
2013-05-29	278	279	269	272	2,247,700	272
2013-05-28	265	276	264	273	2,952,300	273
2013-05-27	275	278	267	268	3,004,700	268
2013-05-24	281	286	266	280	5,791,800	280
2013-05-23	305	306	264	273	8,492,800	273
2013-05-22	299	307	296	304	6,725,400	304
2013-05-21	287	298	286	294	4,894,800	294
2013-05-20	281	291	281	289	4,667,600	289
2013-05-17	271	280	266	279	2,582,800	279
2013-05-16	285	286	257	271	6,350,900	271
2013-05-15	297	299	265	279	9,915,100	279
2013-05-14	278	298	273	289	16,726,500	289
2013-05-13	266	272	265	270	5,055,700	270
2013-05-10	261	263	258	263	3,320,400	263
2013-05-09	261	263	256	256	2,051,400	256
2013-05-08	256	266	255	257	5,797,300	257
2013-05-07	256	257	254	255	2,467,800	255
2013-05-02	251	252	250	252	1,558,800	252
2013-05-01	256	256	252	253	2,125,000	253
2013-04-30	253	255	251	252	2,430,800	252
2013-04-26	254	260	250	250	7,338,100	250
2013-04-25	261	272	260	269	5,088,800	269
2013-04-24	264	264	260	263	4,350,700	263
2013-04-23	251	259	251	257	3,333,900	257
2013-04-22	253	254	249	252	2,112,800	252
2013-04-19	251	252	248	251	1,246,600	251
2013-04-18	250	254	248	250	2,481,700	250
2013-04-17	256	257	252	252	1,984,400	252
2013-04-16	249	258	248	255	4,078,700	255
2013-04-15	255	262	252	257	4,200,800	257
2013-04-12	254	257	250	256	5,576,700	256
2013-04-11	243	257	242	255	7,153,400	255
2013-04-10	236	242	234	241	3,207,200	241
2013-04-09	243	244	236	236	2,862,500	236
2013-04-08	235	243	233	243	2,519,000	243
2013-04-05	239	242	229	230	4,015,000	230
2013-04-04	231	233	226	231	3,540,900	231
2013-04-03	233	237	230	234	2,034,100	234
2013-04-02	235	235	229	233	3,098,000	233
2013-04-01	245	245	235	236	3,126,500	236
2013-03-29	250	251	246	247	1,225,500	247
2013-03-28	249	254	245	253	2,474,100	253
2013-03-27	249	252	247	250	1,487,600	250
2013-03-26	256	257	248	250	2,689,200	250
2013-03-25	254	260	253	258	2,822,100	258
2013-03-22	257	257	251	251	2,474,800	251
2013-03-21	262	262	255	257	2,337,800	257
2013-03-19	257	260	255	257	1,723,200	257
2013-03-18	259	262	253	254	4,452,300	254
2013-03-15	254	266	252	265	7,509,200	265
2013-03-14	250	251	249	249	1,394,700	249
2013-03-13	250	252	246	247	2,270,300	247
2013-03-12	251	256	249	249	3,225,600	249
2013-03-11	257	257	251	252	3,059,900	252
2013-03-08	252	256	251	253	2,081,000	253
2013-03-07	255	256	251	252	1,488,700	252
2013-03-06	251	259	251	254	3,107,000	254
2013-03-05	250	252	249	249	1,490,800	249
2013-03-04	250	252	248	248	1,514,900	248
2013-03-01	250	250	243	248	1,596,900	248
2013-02-28	243	250	241	249	2,003,600	249
2013-02-27	246	247	238	240	2,821,700	240
2013-02-26	249	251	245	245	3,008,000	245
2013-02-25	254	254	250	251	2,317,200	251
2013-02-22	250	253	247	252	2,557,300	252
2013-02-21	254	255	250	250	2,104,700	250
2013-02-20	255	259	254	256	2,055,100	256
2013-02-19	255	257	253	254	1,552,900	254
2013-02-18	260	261	254	257	1,944,800	257
2013-02-15	257	258	249	254	2,212,600	254
2013-02-14	257	261	252	261	2,072,900	261
2013-02-13	260	262	255	256	2,655,300	256
2013-02-12	272	272	261	262	2,255,300	262
2013-02-08	274	274	266	267	2,907,400	267
2013-02-07	275	275	271	275	2,769,400	275
2013-02-06	275	277	271	275	4,021,800	275
2013-02-05	269	274	268	270	4,789,300	270
2013-02-04	275	276	265	265	10,113,700	265
2013-02-01	317	319	277	283	12,731,600	283
2013-01-31	320	321	311	316	2,755,100	316
2013-01-30	323	323	318	320	1,338,500	320
2013-01-29	321	325	320	321	1,585,500	321
2013-01-28	325	325	320	322	1,691,400	322
2013-01-25	323	325	316	325	2,233,600	325
2013-01-24	305	317	305	315	2,532,900	315
2013-01-23	323	324	307	307	4,136,600	307
2013-01-22	329	335	325	328	2,924,900	328
2013-01-21	327	332	325	327	2,706,500	327
2013-01-18	318	327	316	325	2,949,200	325
2013-01-17	310	317	305	310	2,238,000	310
2013-01-16	317	318	310	311	2,081,000	311
2013-01-15	325	325	317	318	2,976,300	318
2013-01-11	325	325	320	322	1,901,900	322
2013-01-10	321	323	320	320	1,089,900	320
2013-01-09	317	325	317	321	1,586,400	321
2013-01-08	324	328	319	319	1,666,600	319
2013-01-07	331	331	322	326	2,251,700	326
2013-01-04	329	329	324	326	2,313,700	326

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 [2013年度]

6632 (株)JVCケンウッドの時系列データ [2013年度]