1. HOME >
  2. 株価時系列 >
  3. 6632 >
  4. 2014年

6632 (株)JVCケンウッド の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302602692572634,598,000263
2014-12-292662672592602,216,700260
2014-12-262552662542652,864,800265
2014-12-252602602542571,624,900257
2014-12-242602642582582,254,600258
2014-12-222562602542601,482,000260
2014-12-192602612532541,917,200254
2014-12-182522622522563,313,400256
2014-12-172422512422452,086,900245
2014-12-162452502432451,926,000245
2014-12-152592592492501,617,700250
2014-12-122602652602612,183,000261
2014-12-112552602542591,074,100259
2014-12-10257259257258901,600258
2014-12-092622622552601,680,000260
2014-12-082662662622641,216,600264
2014-12-052652682622671,848,800267
2014-12-042622692622672,573,700267
2014-12-032682692622623,151,600262
2014-12-022742752702712,137,600271
2014-12-012732772672763,868,800276
2014-11-282662742632734,618,900273
2014-11-272672692622653,645,300265
2014-11-262582692552695,563,400269
2014-11-2524926624926113,682,800261
2014-11-212292422272413,374,100241
2014-11-202312322272302,334,400230
2014-11-192272322272302,720,800230
2014-11-182232282222281,520,800228
2014-11-172272272222231,963,200223
2014-11-142272272222272,713,900227
2014-11-132242262212261,973,200226
2014-11-122272302222233,046,200223
2014-11-112192262192244,167,200224
2014-11-102132202102192,706,500219
2014-11-072162182122152,729,200215
2014-11-062162222122164,618,800216
2014-11-052102172102153,090,100215
2014-11-042252262112134,779,100213
2014-10-312062162022114,298,200211
2014-10-302092102042053,325,900205
2014-10-292082122062084,462,000208
2014-10-282172182072107,757,500210
2014-10-272382382212235,814,400223
2014-10-242422462402421,830,500242
2014-10-232462462372392,734,400239
2014-10-222452472432451,234,600245
2014-10-212472502392411,751,100241
2014-10-202422502412462,164,100246
2014-10-172382442322372,803,200237
2014-10-162412422342351,969,900235
2014-10-152412482412461,938,000246
2014-10-142422442372402,297,000240
2014-10-102432512432482,440,500248
2014-10-092652672512513,101,500251
2014-10-082602662572621,922,300262
2014-10-072622702612622,217,000262
2014-10-062652652612621,806,000262
2014-10-032612672602631,908,600263
2014-10-022682732612623,855,500262
2014-10-012752862732764,492,700276
2014-09-302742762682742,412,100274
2014-09-292692772672763,108,200276
2014-09-262762762672695,927,300269
2014-09-252762782742762,611,700276
2014-09-242762832742753,611,100275
2014-09-222782872752813,272,200281
2014-09-192912932802825,546,300282
2014-09-182992992832888,273,200288
2014-09-173063082972983,095,300298
2014-09-163013072953045,098,700304
2014-09-1231331930330612,228,100306
2014-09-112973132953098,968,800309
2014-09-102892992842986,268,700298
2014-09-092962982882905,556,100290
2014-09-083003072962984,745,200298
2014-09-053133143023054,527,600305
2014-09-0430832030330819,649,500308
2014-09-0329531529231131,238,700311
2014-09-022822942772888,581,300288
2014-09-012802872762805,005,400280
2014-08-292852882712797,265,900279
2014-08-2829430328028116,492,300281
2014-08-2729330428328920,038,000289
2014-08-2630731127928739,491,100287
2014-08-2525532525531064,500,200310
2014-08-22248248244245834,000245
2014-08-212472512432481,951,200248
2014-08-202472502422441,640,000244
2014-08-192442532422465,546,300246
2014-08-182432452392421,168,200242
2014-08-152422442402441,467,600244
2014-08-142382452372433,214,500243
2014-08-132262382242383,332,800238
2014-08-122252262222251,158,100225
2014-08-112242272202222,194,500222
2014-08-082172192112191,737,200219
2014-08-072192232142191,487,900219
2014-08-062192202132191,490,500219
2014-08-052242282202211,316,200221
2014-08-042232262212231,245,300223
2014-08-012292342232232,150,900223
2014-07-312372432342362,257,600236
2014-07-302292412272373,420,700237
2014-07-29229230227228768,900228
2014-07-282302332282281,371,300228
2014-07-252362372292322,335,400232
2014-07-242362372302311,948,300231
2014-07-232212412192366,603,300236
2014-07-222192222172201,106,200220
2014-07-182222222182181,098,300218
2014-07-17225228223223709,400223
2014-07-162252272222251,217,300225
2014-07-152332342242261,867,100226
2014-07-142292332282311,305,100231
2014-07-112282302262261,782,600226
2014-07-102402412302323,049,700232
2014-07-092392402292333,261,000233
2014-07-082462472402423,094,400242
2014-07-072462502392498,858,900249
2014-07-0423525323225119,857,200251
2014-07-032232262212253,287,000225
2014-07-022212232182222,413,900222
2014-07-012142232112185,096,700218
2014-06-302062152052134,503,400213
2014-06-272032102022064,393,500206
2014-06-262032042002011,589,100201
2014-06-251982031972022,860,800202
2014-06-241972011951982,379,500198
2014-06-231971981961971,495,200197
2014-06-201931961921962,545,100196
2014-06-19192194192194974,700194
2014-06-181921941901921,189,900192
2014-06-171901941901931,040,600193
2014-06-161911921891921,908,100192
2014-06-131921931911921,347,300192
2014-06-12194194192192955,600192
2014-06-11194197194196976,500196
2014-06-101951951931941,099,600194
2014-06-091991991931961,572,800196
2014-06-061941991931982,238,900198
2014-06-05193194192194885,200194
2014-06-041921951911921,038,500192
2014-06-031961961911921,178,500192
2014-06-021911941901941,047,800194
2014-05-301921931871913,019,500191
2014-05-291961961911942,453,100194
2014-05-282022021941972,728,600197
2014-05-272032122032061,901,500206
2014-05-26198201197201834,600201
2014-05-231931961921951,177,200195
2014-05-221931951901941,106,500194
2014-05-21191195191195626,700195
2014-05-20193196192195711,500195
2014-05-19196197193195743,700195
2014-05-16196200196198809,400198
2014-05-151961991951981,812,100198
2014-05-141992011961991,698,500199
2014-05-131992051972041,870,700204
2014-05-122012031961991,426,300199
2014-05-092062102022042,283,900204
2014-05-082192192072092,128,300209
2014-05-072182252162172,640,300217
2014-05-022142212102182,036,300218
2014-05-012182202102153,656,400215
2014-04-302362382132166,081,200216
2014-04-282412432292363,195,300236
2014-04-252412422282372,245,800237
2014-04-242472472392412,004,900241
2014-04-232482492442461,156,800246
2014-04-222492512462482,106,800248
2014-04-212472512462461,241,100246
2014-04-182452472432471,175,500247
2014-04-172432482422442,580,400244
2014-04-162402452392423,814,100242
2014-04-152412412372392,943,900239
2014-04-142302412302403,436,900240
2014-04-112212292202291,113,600229
2014-04-102302322262291,226,600229
2014-04-092252302232241,521,300224
2014-04-082392392262292,780,800229
2014-04-07238241235241930,500241
2014-04-042422462382402,198,400240
2014-04-032452462372392,253,000239
2014-04-022492492442471,912,700247
2014-04-012502502452501,111,800250
2014-03-312462492452491,108,600249
2014-03-282402462362431,182,700243
2014-03-272352422332402,021,100240
2014-03-262412442352382,200,600238
2014-03-252422442362421,624,000242
2014-03-242372492372462,929,200246
2014-03-202352552342377,624,400237
2014-03-192402402312352,434,000235
2014-03-182412432392421,530,800242
2014-03-172402472352402,788,400240
2014-03-142472492392404,415,900240
2014-03-132442522442523,747,800252
2014-03-122462472432431,872,500243
2014-03-112442472422472,542,500247
2014-03-102392452382433,743,300243
2014-03-072302392272384,326,100238
2014-03-062272312262291,148,700229
2014-03-052272302242251,843,500225
2014-03-042182242182221,189,500222
2014-03-032232242162231,681,200223
2014-02-282302312242261,936,300226
2014-02-272262322232301,624,600230
2014-02-262302332262271,485,800227
2014-02-252262352262344,654,700234
2014-02-242202252192252,043,500225
2014-02-212192232172213,107,300221
2014-02-202162192122161,472,000216
2014-02-19218218213216568,800216
2014-02-182152192132191,136,800219
2014-02-172112162092131,276,800213
2014-02-142142172062112,018,300211
2014-02-132212212142171,799,900217
2014-02-122192212162212,477,500221
2014-02-102172192132181,787,500218
2014-02-072132162132162,391,000216
2014-02-062022112012103,533,000210
2014-02-051922041912036,269,400203
2014-02-041841961771905,402,100190
2014-02-031891971881906,757,600190
2014-01-312032051911953,797,800195
2014-01-302062082002012,115,700201
2014-01-292072152042132,398,100213
2014-01-282042092022072,221,300207
2014-01-272092092032042,393,000204
2014-01-242112172102162,191,900216
2014-01-232182212132152,972,000215
2014-01-222152172112162,654,400216
2014-01-212162202152153,016,300215
2014-01-202132162122131,541,100213
2014-01-1721522421121115,336,400211
2014-01-162132132072083,233,300208
2014-01-152082122052124,062,800212
2014-01-142042082042061,840,800206
2014-01-102092112062102,320,900210
2014-01-092102112082101,771,400210
2014-01-082082152052084,492,000208
2014-01-072052062022061,526,900206
2014-01-062072072012041,505,000204

分割・併合履歴 ： [2010-07-28]1株→0.1株