6632 (株)JVCケンウッド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 323 | 336 | 318 | 333 | 8,428,300 | 333 |
| 2015-12-29 | 319 | 325 | 312 | 323 | 6,251,700 | 323 |
| 2015-12-28 | 294 | 318 | 294 | 314 | 5,697,600 | 314 |
| 2015-12-25 | 285 | 291 | 285 | 289 | 2,187,400 | 289 |
| 2015-12-24 | 295 | 296 | 287 | 289 | 2,972,400 | 289 |
| 2015-12-22 | 298 | 299 | 293 | 295 | 1,805,800 | 295 |
| 2015-12-21 | 299 | 304 | 290 | 296 | 3,015,300 | 296 |
| 2015-12-18 | 307 | 314 | 305 | 305 | 2,602,900 | 305 |
| 2015-12-17 | 313 | 320 | 306 | 309 | 3,405,400 | 309 |
| 2015-12-16 | 309 | 313 | 305 | 309 | 2,701,200 | 309 |
| 2015-12-15 | 311 | 312 | 300 | 301 | 2,708,400 | 301 |
| 2015-12-14 | 306 | 313 | 304 | 311 | 2,973,300 | 311 |
| 2015-12-11 | 317 | 323 | 313 | 314 | 3,456,200 | 314 |
| 2015-12-10 | 318 | 320 | 313 | 315 | 3,605,600 | 315 |
| 2015-12-09 | 327 | 331 | 319 | 323 | 5,150,000 | 323 |
| 2015-12-08 | 337 | 338 | 325 | 326 | 5,079,100 | 326 |
| 2015-12-07 | 344 | 344 | 335 | 337 | 4,859,300 | 337 |
| 2015-12-04 | 339 | 346 | 338 | 345 | 2,598,700 | 345 |
| 2015-12-03 | 351 | 352 | 339 | 345 | 6,094,900 | 345 |
| 2015-12-02 | 348 | 354 | 343 | 353 | 3,224,600 | 353 |
| 2015-12-01 | 352 | 356 | 346 | 349 | 3,521,900 | 349 |
| 2015-11-30 | 353 | 361 | 345 | 351 | 6,118,800 | 351 |
| 2015-11-27 | 345 | 356 | 344 | 352 | 8,979,800 | 352 |
| 2015-11-26 | 344 | 347 | 337 | 345 | 3,952,300 | 345 |
| 2015-11-25 | 342 | 348 | 337 | 344 | 3,802,600 | 344 |
| 2015-11-24 | 340 | 347 | 336 | 343 | 7,224,600 | 343 |
| 2015-11-20 | 313 | 335 | 313 | 335 | 7,592,800 | 335 |
| 2015-11-19 | 316 | 317 | 311 | 316 | 1,864,400 | 316 |
| 2015-11-18 | 317 | 320 | 309 | 313 | 2,720,900 | 313 |
| 2015-11-17 | 311 | 320 | 305 | 316 | 4,541,800 | 316 |
| 2015-11-16 | 309 | 317 | 304 | 309 | 4,603,400 | 309 |
| 2015-11-13 | 295 | 323 | 293 | 312 | 8,105,200 | 312 |
| 2015-11-12 | 298 | 300 | 295 | 298 | 1,785,000 | 298 |
| 2015-11-11 | 300 | 302 | 296 | 299 | 2,421,600 | 299 |
| 2015-11-10 | 291 | 299 | 290 | 297 | 2,103,600 | 297 |
| 2015-11-09 | 295 | 303 | 295 | 299 | 3,002,600 | 299 |
| 2015-11-06 | 290 | 298 | 287 | 293 | 3,403,900 | 293 |
| 2015-11-05 | 293 | 294 | 284 | 289 | 3,189,900 | 289 |
| 2015-11-04 | 300 | 302 | 294 | 296 | 3,033,400 | 296 |
| 2015-11-02 | 294 | 300 | 290 | 294 | 8,182,300 | 294 |
| 2015-10-30 | 328 | 328 | 312 | 318 | 5,452,300 | 318 |
| 2015-10-29 | 342 | 342 | 331 | 333 | 2,645,700 | 333 |
| 2015-10-28 | 337 | 343 | 333 | 336 | 2,390,100 | 336 |
| 2015-10-27 | 350 | 350 | 337 | 339 | 3,758,100 | 339 |
| 2015-10-26 | 345 | 352 | 343 | 348 | 3,886,800 | 348 |
| 2015-10-23 | 349 | 350 | 338 | 345 | 5,273,400 | 345 |
| 2015-10-22 | 342 | 351 | 336 | 345 | 8,023,200 | 345 |
| 2015-10-21 | 323 | 345 | 321 | 340 | 9,076,000 | 340 |
| 2015-10-20 | 328 | 329 | 321 | 325 | 3,276,500 | 325 |
| 2015-10-19 | 330 | 331 | 324 | 326 | 3,794,500 | 326 |
| 2015-10-16 | 329 | 333 | 322 | 327 | 6,153,400 | 327 |
| 2015-10-15 | 313 | 332 | 312 | 329 | 7,030,200 | 329 |
| 2015-10-14 | 315 | 320 | 311 | 315 | 2,921,300 | 315 |
| 2015-10-13 | 318 | 324 | 313 | 318 | 4,571,500 | 318 |
| 2015-10-09 | 312 | 320 | 304 | 316 | 5,725,600 | 316 |
| 2015-10-08 | 314 | 322 | 305 | 307 | 8,342,900 | 307 |
| 2015-10-07 | 289 | 311 | 284 | 304 | 8,448,800 | 304 |
| 2015-10-06 | 295 | 298 | 290 | 291 | 3,119,900 | 291 |
| 2015-10-05 | 283 | 291 | 279 | 288 | 2,636,500 | 288 |
| 2015-10-02 | 272 | 281 | 270 | 278 | 1,888,900 | 278 |
| 2015-10-01 | 271 | 274 | 267 | 273 | 1,889,800 | 273 |
| 2015-09-30 | 267 | 270 | 263 | 267 | 1,853,200 | 267 |
| 2015-09-29 | 276 | 277 | 261 | 264 | 1,902,300 | 264 |
| 2015-09-28 | 283 | 289 | 281 | 282 | 1,664,300 | 282 |
| 2015-09-25 | 285 | 286 | 270 | 277 | 3,492,400 | 277 |
| 2015-09-24 | 286 | 292 | 284 | 285 | 1,858,500 | 285 |
| 2015-09-18 | 292 | 295 | 288 | 294 | 2,235,000 | 294 |
| 2015-09-17 | 292 | 295 | 285 | 293 | 2,653,300 | 293 |
| 2015-09-16 | 282 | 293 | 276 | 288 | 3,421,400 | 288 |
| 2015-09-15 | 281 | 289 | 280 | 283 | 2,892,300 | 283 |
| 2015-09-14 | 272 | 282 | 272 | 279 | 3,008,100 | 279 |
| 2015-09-11 | 267 | 274 | 266 | 268 | 1,835,200 | 268 |
| 2015-09-10 | 260 | 270 | 257 | 270 | 2,222,400 | 270 |
| 2015-09-09 | 261 | 266 | 260 | 266 | 1,885,600 | 266 |
| 2015-09-08 | 251 | 261 | 251 | 255 | 2,510,300 | 255 |
| 2015-09-07 | 241 | 255 | 240 | 254 | 2,386,400 | 254 |
| 2015-09-04 | 256 | 256 | 243 | 246 | 3,440,100 | 246 |
| 2015-09-03 | 255 | 259 | 253 | 256 | 1,412,500 | 256 |
| 2015-09-02 | 248 | 255 | 247 | 250 | 2,485,000 | 250 |
| 2015-09-01 | 265 | 265 | 256 | 257 | 2,104,900 | 257 |
| 2015-08-31 | 270 | 274 | 263 | 266 | 3,136,900 | 266 |
| 2015-08-28 | 262 | 271 | 262 | 265 | 2,561,300 | 265 |
| 2015-08-27 | 262 | 264 | 256 | 258 | 2,220,600 | 258 |
| 2015-08-26 | 255 | 258 | 245 | 254 | 3,943,800 | 254 |
| 2015-08-25 | 250 | 263 | 240 | 248 | 5,674,800 | 248 |
| 2015-08-24 | 274 | 284 | 262 | 264 | 3,766,300 | 264 |
| 2015-08-21 | 282 | 287 | 280 | 283 | 3,053,400 | 283 |
| 2015-08-20 | 299 | 300 | 290 | 294 | 2,116,800 | 294 |
| 2015-08-19 | 306 | 306 | 298 | 302 | 2,594,200 | 302 |
| 2015-08-18 | 288 | 307 | 287 | 306 | 5,678,200 | 306 |
| 2015-08-17 | 289 | 290 | 283 | 287 | 1,487,500 | 287 |
| 2015-08-14 | 294 | 295 | 284 | 288 | 2,586,900 | 288 |
| 2015-08-13 | 292 | 299 | 291 | 298 | 1,982,600 | 298 |
| 2015-08-12 | 296 | 297 | 288 | 290 | 1,804,500 | 290 |
| 2015-08-11 | 290 | 297 | 290 | 296 | 2,322,400 | 296 |
| 2015-08-10 | 287 | 292 | 283 | 287 | 2,562,400 | 287 |
| 2015-08-07 | 286 | 294 | 286 | 290 | 1,497,000 | 290 |
| 2015-08-06 | 283 | 293 | 280 | 291 | 2,592,600 | 291 |
| 2015-08-05 | 276 | 293 | 272 | 285 | 6,492,200 | 285 |
| 2015-08-04 | 264 | 273 | 263 | 265 | 3,541,300 | 265 |
| 2015-08-03 | 280 | 281 | 263 | 263 | 5,558,200 | 263 |
| 2015-07-31 | 286 | 293 | 282 | 291 | 2,114,700 | 291 |
| 2015-07-30 | 279 | 287 | 279 | 285 | 1,423,400 | 285 |
| 2015-07-29 | 281 | 284 | 275 | 282 | 1,967,100 | 282 |
| 2015-07-28 | 280 | 283 | 277 | 280 | 1,428,600 | 280 |
| 2015-07-27 | 286 | 286 | 280 | 284 | 1,978,000 | 284 |
| 2015-07-24 | 290 | 292 | 287 | 288 | 1,016,600 | 288 |
| 2015-07-23 | 295 | 296 | 289 | 291 | 900,800 | 291 |
| 2015-07-22 | 296 | 297 | 293 | 294 | 1,047,400 | 294 |
| 2015-07-21 | 295 | 298 | 292 | 297 | 1,538,500 | 297 |
| 2015-07-17 | 290 | 294 | 287 | 294 | 1,617,000 | 294 |
| 2015-07-16 | 293 | 294 | 284 | 288 | 3,352,000 | 288 |
| 2015-07-15 | 301 | 304 | 291 | 291 | 2,533,500 | 291 |
| 2015-07-14 | 296 | 303 | 296 | 299 | 2,394,300 | 299 |
| 2015-07-13 | 289 | 295 | 288 | 290 | 1,620,600 | 290 |
| 2015-07-10 | 289 | 292 | 285 | 289 | 2,755,600 | 289 |
| 2015-07-09 | 290 | 293 | 277 | 291 | 4,142,500 | 291 |
| 2015-07-08 | 304 | 304 | 290 | 296 | 4,812,300 | 296 |
| 2015-07-07 | 307 | 311 | 303 | 303 | 1,733,600 | 303 |
| 2015-07-06 | 308 | 310 | 305 | 306 | 3,049,800 | 306 |
| 2015-07-03 | 315 | 317 | 311 | 313 | 2,645,000 | 313 |
| 2015-07-02 | 330 | 330 | 316 | 316 | 9,011,200 | 316 |
| 2015-07-01 | 333 | 337 | 332 | 333 | 1,650,100 | 333 |
| 2015-06-30 | 334 | 336 | 331 | 334 | 2,089,200 | 334 |
| 2015-06-29 | 333 | 343 | 333 | 338 | 2,479,500 | 338 |
| 2015-06-26 | 350 | 351 | 345 | 348 | 1,153,600 | 348 |
| 2015-06-25 | 350 | 351 | 344 | 350 | 1,572,600 | 350 |
| 2015-06-24 | 344 | 352 | 342 | 348 | 3,292,400 | 348 |
| 2015-06-23 | 340 | 343 | 338 | 340 | 2,113,600 | 340 |
| 2015-06-22 | 337 | 345 | 333 | 335 | 2,301,100 | 335 |
| 2015-06-19 | 334 | 342 | 331 | 337 | 3,195,600 | 337 |
| 2015-06-18 | 333 | 335 | 330 | 332 | 2,134,500 | 332 |
| 2015-06-17 | 341 | 341 | 332 | 335 | 3,151,900 | 335 |
| 2015-06-16 | 342 | 342 | 340 | 341 | 1,423,700 | 341 |
| 2015-06-15 | 346 | 349 | 343 | 345 | 2,375,000 | 345 |
| 2015-06-12 | 353 | 354 | 340 | 349 | 4,324,500 | 349 |
| 2015-06-11 | 354 | 355 | 350 | 354 | 1,696,900 | 354 |
| 2015-06-10 | 355 | 356 | 350 | 351 | 2,093,300 | 351 |
| 2015-06-09 | 362 | 362 | 353 | 356 | 3,065,200 | 356 |
| 2015-06-08 | 365 | 368 | 361 | 362 | 1,897,400 | 362 |
| 2015-06-05 | 369 | 370 | 361 | 364 | 3,843,200 | 364 |
| 2015-06-04 | 361 | 374 | 358 | 374 | 6,469,600 | 374 |
| 2015-06-03 | 362 | 363 | 359 | 359 | 1,672,000 | 359 |
| 2015-06-02 | 360 | 365 | 358 | 363 | 2,510,500 | 363 |
| 2015-06-01 | 362 | 364 | 359 | 360 | 2,129,600 | 360 |
| 2015-05-29 | 366 | 366 | 361 | 361 | 3,211,600 | 361 |
| 2015-05-28 | 373 | 374 | 366 | 368 | 2,215,100 | 368 |
| 2015-05-27 | 358 | 370 | 357 | 368 | 3,719,100 | 368 |
| 2015-05-26 | 363 | 364 | 358 | 360 | 2,192,000 | 360 |
| 2015-05-25 | 369 | 369 | 363 | 365 | 3,076,000 | 365 |
| 2015-05-22 | 375 | 376 | 368 | 369 | 1,502,800 | 369 |
| 2015-05-21 | 379 | 379 | 371 | 374 | 1,710,800 | 374 |
| 2015-05-20 | 387 | 388 | 374 | 376 | 3,421,400 | 376 |
| 2015-05-19 | 385 | 387 | 380 | 386 | 1,876,400 | 386 |
| 2015-05-18 | 384 | 393 | 378 | 382 | 5,276,800 | 382 |
| 2015-05-15 | 374 | 382 | 373 | 381 | 1,932,400 | 381 |
| 2015-05-14 | 372 | 376 | 370 | 372 | 1,239,300 | 372 |
| 2015-05-13 | 367 | 378 | 363 | 374 | 3,058,900 | 374 |
| 2015-05-12 | 361 | 370 | 360 | 370 | 1,788,600 | 370 |
| 2015-05-11 | 370 | 371 | 360 | 362 | 1,988,500 | 362 |
| 2015-05-08 | 364 | 369 | 362 | 365 | 1,947,600 | 365 |
| 2015-05-07 | 360 | 368 | 353 | 367 | 4,438,800 | 367 |
| 2015-05-01 | 365 | 365 | 356 | 361 | 3,146,500 | 361 |
| 2015-04-30 | 376 | 379 | 365 | 366 | 4,975,700 | 366 |
| 2015-04-28 | 380 | 385 | 378 | 384 | 2,344,000 | 384 |
| 2015-04-27 | 380 | 382 | 378 | 379 | 1,896,400 | 379 |
| 2015-04-24 | 378 | 384 | 377 | 381 | 1,923,400 | 381 |
| 2015-04-23 | 383 | 386 | 378 | 380 | 3,198,400 | 380 |
| 2015-04-22 | 382 | 389 | 378 | 383 | 4,028,900 | 383 |
| 2015-04-21 | 392 | 396 | 376 | 381 | 9,754,800 | 381 |
| 2015-04-20 | 381 | 393 | 377 | 392 | 3,568,700 | 392 |
| 2015-04-17 | 396 | 396 | 383 | 385 | 5,442,200 | 385 |
| 2015-04-16 | 403 | 415 | 390 | 396 | 12,767,300 | 396 |
| 2015-04-15 | 394 | 399 | 390 | 392 | 3,631,900 | 392 |
| 2015-04-14 | 391 | 395 | 390 | 393 | 2,310,600 | 393 |
| 2015-04-13 | 397 | 397 | 391 | 394 | 2,842,900 | 394 |
| 2015-04-10 | 391 | 398 | 384 | 394 | 5,782,600 | 394 |
| 2015-04-09 | 402 | 406 | 388 | 391 | 14,371,900 | 391 |
| 2015-04-08 | 378 | 392 | 376 | 390 | 12,227,300 | 390 |
| 2015-04-07 | 367 | 378 | 362 | 368 | 4,166,300 | 368 |
| 2015-04-06 | 361 | 364 | 356 | 364 | 1,406,400 | 364 |
| 2015-04-03 | 358 | 361 | 356 | 361 | 1,558,600 | 361 |
| 2015-04-02 | 361 | 361 | 353 | 356 | 2,857,300 | 356 |
| 2015-04-01 | 372 | 372 | 358 | 362 | 3,112,500 | 362 |
| 2015-03-31 | 362 | 374 | 362 | 369 | 4,311,400 | 369 |
| 2015-03-30 | 354 | 363 | 352 | 360 | 3,078,800 | 360 |
| 2015-03-27 | 356 | 362 | 351 | 354 | 3,347,500 | 354 |
| 2015-03-26 | 361 | 363 | 352 | 358 | 3,401,300 | 358 |
| 2015-03-25 | 367 | 373 | 363 | 365 | 3,071,100 | 365 |
| 2015-03-24 | 364 | 376 | 363 | 370 | 4,805,100 | 370 |
| 2015-03-23 | 360 | 370 | 356 | 366 | 8,965,800 | 366 |
| 2015-03-20 | 372 | 376 | 360 | 362 | 6,471,400 | 362 |
| 2015-03-19 | 380 | 380 | 367 | 374 | 5,698,500 | 374 |
| 2015-03-18 | 384 | 387 | 373 | 381 | 5,993,900 | 381 |
| 2015-03-17 | 389 | 390 | 382 | 384 | 7,012,800 | 384 |
| 2015-03-16 | 408 | 410 | 379 | 383 | 16,655,900 | 383 |
| 2015-03-13 | 417 | 419 | 407 | 413 | 11,002,100 | 413 |
| 2015-03-12 | 405 | 419 | 399 | 417 | 28,257,800 | 417 |
| 2015-03-11 | 384 | 404 | 379 | 389 | 13,581,600 | 389 |
| 2015-03-10 | 384 | 395 | 382 | 387 | 8,400,300 | 387 |
| 2015-03-09 | 378 | 404 | 372 | 384 | 16,391,500 | 384 |
| 2015-03-06 | 383 | 385 | 372 | 376 | 5,976,700 | 376 |
| 2015-03-05 | 375 | 387 | 365 | 385 | 8,180,800 | 385 |
| 2015-03-04 | 373 | 389 | 370 | 379 | 7,697,200 | 379 |
| 2015-03-03 | 385 | 387 | 369 | 376 | 7,139,000 | 376 |
| 2015-03-02 | 389 | 391 | 383 | 387 | 4,596,300 | 387 |
| 2015-02-27 | 393 | 397 | 384 | 391 | 7,638,400 | 391 |
| 2015-02-26 | 395 | 409 | 388 | 393 | 25,493,400 | 393 |
| 2015-02-25 | 389 | 394 | 382 | 388 | 5,972,200 | 388 |
| 2015-02-24 | 401 | 404 | 382 | 392 | 14,837,000 | 392 |
| 2015-02-23 | 381 | 406 | 373 | 405 | 19,767,400 | 405 |
| 2015-02-20 | 374 | 392 | 373 | 376 | 13,893,600 | 376 |
| 2015-02-19 | 371 | 375 | 367 | 374 | 4,224,600 | 374 |
| 2015-02-18 | 376 | 380 | 367 | 372 | 6,979,200 | 372 |
| 2015-02-17 | 371 | 381 | 364 | 371 | 11,097,800 | 371 |
| 2015-02-16 | 354 | 385 | 350 | 375 | 24,466,200 | 375 |
| 2015-02-13 | 349 | 357 | 342 | 350 | 7,255,800 | 350 |
| 2015-02-12 | 351 | 363 | 343 | 350 | 10,402,500 | 350 |
| 2015-02-10 | 359 | 366 | 349 | 352 | 10,199,400 | 352 |
| 2015-02-09 | 338 | 365 | 332 | 360 | 15,928,900 | 360 |
| 2015-02-06 | 341 | 350 | 336 | 342 | 10,171,800 | 342 |
| 2015-02-05 | 340 | 356 | 332 | 343 | 21,293,800 | 343 |
| 2015-02-04 | 329 | 348 | 316 | 340 | 23,995,200 | 340 |
| 2015-02-03 | 313 | 333 | 308 | 330 | 27,212,800 | 330 |
| 2015-02-02 | 306 | 323 | 300 | 315 | 36,368,700 | 315 |
| 2015-01-30 | 284 | 288 | 278 | 280 | 2,907,000 | 280 |
| 2015-01-29 | 284 | 289 | 280 | 284 | 2,642,300 | 284 |
| 2015-01-28 | 279 | 290 | 277 | 286 | 3,600,400 | 286 |
| 2015-01-27 | 286 | 287 | 279 | 281 | 2,480,500 | 281 |
| 2015-01-26 | 285 | 288 | 280 | 285 | 2,605,400 | 285 |
| 2015-01-23 | 292 | 293 | 285 | 286 | 2,151,500 | 286 |
| 2015-01-22 | 285 | 290 | 283 | 289 | 2,766,300 | 289 |
| 2015-01-21 | 287 | 292 | 282 | 287 | 3,424,700 | 287 |
| 2015-01-20 | 282 | 293 | 281 | 286 | 6,145,600 | 286 |
| 2015-01-19 | 284 | 285 | 275 | 277 | 2,809,100 | 277 |
| 2015-01-16 | 281 | 283 | 275 | 280 | 4,346,000 | 280 |
| 2015-01-15 | 288 | 290 | 282 | 285 | 3,699,500 | 285 |
| 2015-01-14 | 301 | 301 | 285 | 287 | 7,261,000 | 287 |
| 2015-01-13 | 307 | 312 | 298 | 304 | 11,556,300 | 304 |
| 2015-01-09 | 313 | 316 | 296 | 300 | 15,218,300 | 300 |
| 2015-01-08 | 300 | 317 | 291 | 313 | 27,740,300 | 313 |
| 2015-01-07 | 291 | 302 | 281 | 294 | 13,576,900 | 294 |
| 2015-01-06 | 285 | 305 | 281 | 293 | 24,263,500 | 293 |
| 2015-01-05 | 275 | 302 | 274 | 292 | 34,471,200 | 292 |
分割・併合履歴 ： [2010-07-28]1株→0.1株
