1. HOME >
  2. 株価時系列 >
  3. 6632 >
  4. 2016年

6632 (株)JVCケンウッド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303203213173191,317,700319
2016-12-293283293193222,249,800322
2016-12-283183293183282,795,700328
2016-12-273133183123161,621,100316
2016-12-263153193143141,740,600314
2016-12-223173223123222,341,700322
2016-12-213243243133172,613,400317
2016-12-203223243183242,093,800324
2016-12-193273293183212,043,400321
2016-12-163223303213263,508,000326
2016-12-153143243143186,105,100318
2016-12-143113173093112,823,300311
2016-12-133053113013063,335,700306
2016-12-123063063023053,499,600305
2016-12-0929230829230715,775,200307
2016-12-083393403193248,825,500324
2016-12-073453463343394,277,200339
2016-12-063323443313427,742,400342
2016-12-053313313233283,304,200328
2016-12-023213343183319,470,100331
2016-12-013183243183215,519,200321
2016-11-303133193093186,605,900318
2016-11-293013103003072,656,500307
2016-11-283043063003021,630,800302
2016-11-253073093023042,960,300304
2016-11-243053063013051,937,200305
2016-11-223013042993011,816,600301
2016-11-213053063003022,161,200302
2016-11-183013052943043,653,700304
2016-11-172963022932973,239,100297
2016-11-162973002932952,971,100295
2016-11-153053052932958,160,000295
2016-11-142933092933055,747,900305
2016-11-1132932929529716,210,700297
2016-11-103193303133248,855,400324
2016-11-093203212933037,067,300303
2016-11-083223233133173,822,200317
2016-11-073193253153173,952,800317
2016-11-043123163053136,288,300313
2016-11-0230531830131510,667,300315
2016-11-0129731529631119,807,000311
2016-10-312922962842843,657,900284
2016-10-282883052882909,267,800290
2016-10-272832902792875,722,300287
2016-10-2626930326729119,082,000291
2016-10-25271274269269683,900269
2016-10-24272273269271730,900271
2016-10-21277277271271931,300271
2016-10-202752772742771,197,400277
2016-10-192732772722751,013,900275
2016-10-172702752692711,475,400271
2016-10-132652672602601,263,100260
2016-10-12265267263265832,200265
2016-10-112672702652661,054,200266
2016-10-07265267263266896,500266
2016-10-062672682642651,068,600265
2016-10-052602652582641,936,100264
2016-10-042512632502583,129,900258
2016-10-032562562482491,816,400249
2016-09-302572572512531,266,100253
2016-09-29260262260261978,700261
2016-09-282562602562581,100,500258
2016-09-272512592492581,458,300258
2016-09-26255256252254739,000254
2016-09-232532572522561,159,300256
2016-09-212472552462541,440,000254
2016-09-202392492392481,076,600248
2016-09-162452452402431,129,700243
2016-09-15247251244245957,600245
2016-09-14247251247248896,500248
2016-09-132522522482511,165,500251
2016-09-122512522462511,257,900251
2016-09-092492552482541,977,300254
2016-09-082452492442481,967,400248
2016-09-07243245241244964,500244
2016-09-06247248246247727,500247
2016-09-05247249245247897,500247
2016-09-02247248242244662,300244
2016-09-012452512442463,122,400246
2016-08-312392442382431,403,500243
2016-08-302352382332371,020,300237
2016-08-292272352272341,082,400234
2016-08-262312312252271,118,300227
2016-08-25236237231232919,300232
2016-08-24237241236238575,400238
2016-08-232392412352361,224,200236
2016-08-222442442372411,142,600241
2016-08-192422442402421,366,400242
2016-08-182412442402411,009,900241
2016-08-172392442392431,015,700243
2016-08-162432452372381,507,100238
2016-08-152312432302422,229,000242
2016-08-12232233230232552,500232
2016-08-10231234228230848,500230
2016-08-09235235233233793,200233
2016-08-082352372332341,193,000234
2016-08-052272332272331,599,600233
2016-08-042182272172251,854,300225
2016-08-032262272192201,431,300220
2016-08-022322352302301,340,800230
2016-08-012362382312341,959,700234
2016-07-292372432362391,469,800239
2016-07-282372422372381,055,800238
2016-07-272322422322392,157,400239
2016-07-262402402302321,981,000232
2016-07-252342442342412,718,000241
2016-07-222342362302331,120,000233
2016-07-212342402332381,462,200238
2016-07-202352362302331,109,500233
2016-07-192332372312351,558,300235
2016-07-152302352282321,507,100232
2016-07-142312312222302,023,700230
2016-07-132302392282313,328,700231
2016-07-122202272182222,092,300222
2016-07-112082142062111,406,400211
2016-07-082072092012052,386,700205
2016-07-072032122032061,780,600206
2016-07-062122132042062,147,100206
2016-07-052152202152171,198,300217
2016-07-04211218210217970,700217
2016-07-012162182112131,331,900213
2016-06-302172202092092,105,000209
2016-06-292142172092161,142,700216
2016-06-282062122012101,856,000210
2016-06-272142152082081,198,400208
2016-06-242402412062123,558,600212
2016-06-232242502222394,490,600239
2016-06-222292302252271,241,600227
2016-06-212302342232331,461,200233
2016-06-202292332242301,495,000230
2016-06-172212302182294,633,600229
2016-06-162252262162181,899,300218
2016-06-152222302202261,826,500226
2016-06-142322352222242,352,400224
2016-06-132432432342351,930,600235
2016-06-102502512452471,664,400247
2016-06-092502502472481,015,200248
2016-06-082532542472523,166,400252
2016-06-072632652522543,936,900254
2016-06-062652672612661,489,200266
2016-06-032662702652681,182,300268
2016-06-022712722652682,235,100268
2016-06-012702772682732,873,100273
2016-05-312642692612692,334,200269
2016-05-302572632572621,793,200262
2016-05-272592622552561,194,800256
2016-05-26262264258259967,800259
2016-05-252552652542592,594,000259
2016-05-242542552522531,345,000253
2016-05-232522582502572,174,300257
2016-05-202562582532561,990,800256
2016-05-192572612572591,122,000259
2016-05-182582612542561,919,300256
2016-05-172572612542611,780,300261
2016-05-162582632582581,637,000258
2016-05-132702712612621,969,700262
2016-05-122642752612712,801,200271
2016-05-112702722642651,816,100265
2016-05-102702742662712,056,200271
2016-05-092662732662701,523,200270
2016-05-062672672612651,768,800265
2016-05-022662672602643,805,000264
2016-04-282842902762772,657,900277
2016-04-272862862802841,257,700284
2016-04-262922932812852,210,800285
2016-04-252963082922945,240,900294
2016-04-222832892802881,846,500288
2016-04-212852902812871,696,400287
2016-04-202852872802821,466,300282
2016-04-192802832782821,322,500282
2016-04-182712782712741,628,200274
2016-04-152862922842851,532,800285
2016-04-142922952902921,883,500292
2016-04-132882952862932,434,000293
2016-04-122822872802842,057,700284
2016-04-112712812672792,531,300279
2016-04-082602712602691,808,800269
2016-04-072662722632651,765,700265
2016-04-062632722622701,879,000270
2016-04-052792792632662,392,200266
2016-04-042772872762791,453,700279
2016-04-012892902742783,628,600278
2016-03-312952972902911,557,700291
2016-03-302982992932941,443,500294
2016-03-292922992922981,352,500298
2016-03-282942972912941,555,700294
2016-03-252932932882911,812,700291
2016-03-243033032942941,668,700294
2016-03-233063073003021,140,200302
2016-03-223103123003032,442,600303
2016-03-183063123063101,632,600310
2016-03-173073153063102,198,700310
2016-03-163193193063072,319,800307
2016-03-153223223163201,780,500320
2016-03-143283293213232,330,700323
2016-03-113143223133202,645,700320
2016-03-103153243133175,456,800317
2016-03-093053062983042,462,700304
2016-03-083153173013122,605,800312
2016-03-073173183113152,323,700315
2016-03-043083143053122,722,400312
2016-03-033043133033073,382,300307
2016-03-023063083013073,222,000307
2016-03-013053072932983,431,600298
2016-02-293013133013034,364,200303
2016-02-262933022902973,502,000297
2016-02-252882932862911,890,200291
2016-02-242852922822872,255,200287
2016-02-232952982882892,907,000289
2016-02-222852952852941,506,500294
2016-02-192922932852912,131,800291
2016-02-182882982872943,214,900294
2016-02-172752872732802,720,400280
2016-02-162652862642794,070,700279
2016-02-152652702592672,480,300267
2016-02-122552642482514,197,500251
2016-02-102812852642703,563,000270
2016-02-092882912762823,366,700282
2016-02-082913032863003,162,600300
2016-02-052953012902973,431,300297
2016-02-042913012892962,909,500296
2016-02-032983002872943,834,200294
2016-02-023023173023087,223,400308
2016-02-012853142833016,034,700301
2016-01-292752832662794,935,800279
2016-01-282832852732753,561,800275
2016-01-272822872802872,609,900287
2016-01-262832862762772,222,600277
2016-01-252952952842892,518,900289
2016-01-222842892772882,550,400288
2016-01-212772912722734,096,500273
2016-01-202993002772803,980,900280
2016-01-192943022902973,820,300297
2016-01-182882942832934,096,000293
2016-01-153113152952983,766,000298
2016-01-143023092933074,184,100307
2016-01-133153183073104,414,400310
2016-01-123343383053116,682,100311
2016-01-083283363253314,564,400331
2016-01-073243333213305,772,100330
2016-01-063333353213298,305,500329
2016-01-053383463273319,200,200331
2016-01-0434134533334111,150,400341

分割・併合履歴 ： [2010-07-28]1株→0.1株