6632 (株)JVCケンウッドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	385	388	381	387	782,400	387
2017-12-28	385	387	383	385	848,200	385
2017-12-27	383	387	381	387	862,300	387
2017-12-26	385	386	381	382	998,400	382
2017-12-25	389	389	382	384	917,400	384
2017-12-22	389	393	386	388	1,650,000	388
2017-12-21	380	391	377	389	3,398,500	389
2017-12-20	372	382	371	380	1,888,400	380
2017-12-19	376	377	373	375	1,089,300	375
2017-12-18	386	387	376	379	2,308,000	379
2017-12-15	376	382	373	379	2,715,600	379
2017-12-14	372	376	371	376	1,230,900	376
2017-12-13	376	380	371	376	2,898,900	376
2017-12-12	358	373	357	370	3,629,800	370
2017-12-11	353	357	353	356	874,200	356
2017-12-08	357	359	352	355	1,380,300	355
2017-12-07	349	356	349	355	1,925,600	355
2017-12-06	344	350	342	346	2,047,500	346
2017-12-05	344	344	339	342	1,007,800	342
2017-12-04	340	346	339	344	1,244,200	344
2017-12-01	348	349	341	341	1,885,700	341
2017-11-30	355	355	343	345	2,165,300	345
2017-11-29	348	360	348	350	3,942,200	350
2017-11-28	342	344	336	338	1,634,600	338
2017-11-27	345	347	342	342	1,301,300	342
2017-11-24	344	346	342	345	1,531,600	345
2017-11-22	350	351	344	347	1,412,400	347
2017-11-21	350	353	347	347	1,665,900	347
2017-11-20	349	356	346	347	2,495,800	347
2017-11-17	359	361	348	349	3,885,400	349
2017-11-16	361	368	357	359	3,495,100	359
2017-11-15	364	369	352	356	2,698,300	356
2017-11-13	369	371	359	364	1,709,300	364
2017-11-10	365	375	365	370	2,409,200	370
2017-11-09	377	378	364	371	3,937,200	371
2017-11-08	375	381	363	378	4,286,800	378
2017-11-07	366	381	366	378	4,557,200	378
2017-11-06	350	367	349	366	5,499,200	366
2017-11-02	350	355	348	348	1,440,200	348
2017-11-01	344	354	341	350	3,318,300	350
2017-10-31	343	355	343	355	2,719,600	355
2017-10-30	343	345	339	342	1,085,300	342
2017-10-27	343	345	340	343	1,201,800	343
2017-10-26	347	347	339	343	1,611,000	343
2017-10-25	351	355	343	345	2,621,000	345
2017-10-24	345	348	341	347	1,996,500	347
2017-10-23	344	347	338	345	2,810,000	345
2017-10-20	352	353	335	339	4,893,600	339
2017-10-19	340	356	338	351	8,463,400	351
2017-10-18	331	346	331	334	5,843,200	334
2017-10-17	330	332	324	327	1,400,600	327
2017-10-16	322	326	321	323	885,500	323
2017-10-13	320	324	317	320	892,100	320
2017-10-12	323	327	322	322	633,600	322
2017-10-11	328	329	323	325	840,000	325
2017-10-10	331	334	329	330	757,000	330
2017-10-06	333	335	331	333	1,074,300	333
2017-10-05	335	337	332	333	1,306,700	333
2017-10-04	335	337	334	335	1,216,300	335
2017-10-03	334	335	331	334	1,006,600	334
2017-10-02	328	335	327	334	1,835,100	334
2017-09-29	328	329	323	325	769,300	325
2017-09-28	330	330	326	329	695,700	329
2017-09-27	329	330	325	328	639,600	328
2017-09-26	325	331	323	328	1,911,900	328
2017-09-25	323	325	322	324	1,228,400	324
2017-09-22	320	322	318	321	1,031,600	321
2017-09-21	318	319	314	318	1,150,000	318
2017-09-20	318	321	316	319	1,038,200	319
2017-09-19	319	320	317	318	985,800	318
2017-09-15	314	318	313	318	772,300	318
2017-09-14	317	318	312	316	849,400	316
2017-09-13	313	319	313	317	1,380,500	317
2017-09-12	305	312	304	311	1,392,200	311
2017-09-11	299	303	299	303	777,900	303
2017-09-08	297	302	296	297	1,273,300	297
2017-09-07	294	299	291	298	1,435,600	298
2017-09-06	285	290	282	290	564,100	290
2017-09-05	293	293	285	287	1,252,800	287
2017-09-04	294	294	288	292	1,061,700	292
2017-09-01	295	297	294	296	645,000	296
2017-08-31	299	299	291	292	900,800	292
2017-08-30	289	296	288	294	889,500	294
2017-08-29	286	288	285	287	640,200	287
2017-08-28	292	293	287	289	808,800	289
2017-08-25	289	290	285	290	684,400	290
2017-08-24	286	292	286	288	505,600	288
2017-08-23	294	294	287	288	831,000	288
2017-08-22	290	292	287	290	944,100	290
2017-08-21	295	295	290	291	789,100	291
2017-08-18	295	296	292	295	927,700	295
2017-08-17	296	300	295	298	687,900	298
2017-08-16	299	301	297	298	643,200	298
2017-08-15	299	306	297	300	884,500	300
2017-08-14	297	300	292	297	1,126,300	297
2017-08-10	300	303	298	300	864,200	300
2017-08-09	305	307	298	303	1,748,700	303
2017-08-08	310	312	305	308	994,300	308
2017-08-07	312	313	308	309	888,700	309
2017-08-04	311	314	307	309	748,100	309
2017-08-03	310	311	306	310	768,400	310
2017-08-02	302	312	302	309	1,367,400	309
2017-08-01	321	321	302	304	2,582,200	304
2017-07-31	318	323	318	321	884,100	321
2017-07-28	321	323	318	318	722,500	318
2017-07-27	322	325	320	325	1,098,100	325
2017-07-26	324	325	320	323	871,900	323
2017-07-25	325	328	323	325	427,200	325
2017-07-24	324	325	321	325	1,131,400	325
2017-07-21	328	329	327	328	459,900	328
2017-07-20	328	332	326	327	934,000	327
2017-07-19	326	331	325	326	739,800	326
2017-07-18	322	331	322	328	1,304,800	328
2017-07-14	327	327	323	324	735,400	324
2017-07-13	331	332	325	326	885,400	326
2017-07-12	329	332	326	332	933,500	332
2017-07-11	331	332	326	329	1,669,000	329
2017-07-10	330	336	330	331	1,092,300	331
2017-07-07	326	330	325	328	910,800	328
2017-07-06	336	336	329	331	1,376,900	331
2017-07-05	325	336	324	336	1,826,000	336
2017-07-04	334	336	327	328	2,073,200	328
2017-07-03	335	339	332	333	1,500,500	333
2017-06-30	331	335	327	335	1,424,100	335
2017-06-29	333	338	331	336	2,111,200	336
2017-06-28	329	334	329	330	1,660,200	330
2017-06-27	330	333	329	330	1,303,000	330
2017-06-26	321	335	321	331	3,183,500	331
2017-06-23	324	327	321	322	2,034,000	322
2017-06-22	320	323	318	320	1,411,300	320
2017-06-21	318	323	317	318	1,682,400	318
2017-06-20	318	320	317	319	1,689,900	319
2017-06-19	314	317	313	316	1,281,300	316
2017-06-16	311	312	308	312	1,259,200	312
2017-06-15	308	312	307	308	1,035,200	308
2017-06-14	313	316	307	308	1,890,100	308
2017-06-13	306	311	302	311	1,931,800	311
2017-06-12	301	307	300	305	1,847,800	305
2017-06-09	297	301	295	300	1,656,500	300
2017-06-08	294	299	294	297	1,335,000	297
2017-06-07	294	296	292	295	1,201,900	295
2017-06-06	294	297	293	295	894,200	295
2017-06-05	297	298	295	296	769,200	296
2017-06-02	294	300	293	299	1,378,700	299
2017-06-01	293	295	292	292	765,100	292
2017-05-31	293	294	289	291	1,222,700	291
2017-05-30	295	297	292	295	609,000	295
2017-05-29	292	295	291	293	644,400	293
2017-05-26	298	299	291	292	1,566,600	292
2017-05-25	301	302	297	299	1,092,900	299
2017-05-24	295	304	293	299	2,282,500	299
2017-05-23	292	293	288	288	654,900	288
2017-05-22	291	293	289	293	671,500	293
2017-05-19	285	291	285	290	1,149,400	290
2017-05-18	293	293	287	287	1,860,600	287
2017-05-17	299	300	296	297	708,500	297
2017-05-16	299	302	298	300	1,118,000	300
2017-05-15	301	302	297	298	1,036,300	298
2017-05-12	302	305	299	302	992,300	302
2017-05-11	306	307	301	304	1,842,300	304
2017-05-10	302	309	302	308	1,588,400	308
2017-05-09	305	308	301	304	1,665,700	304
2017-05-08	309	310	304	304	2,247,600	304
2017-05-02	301	306	300	305	2,007,600	305
2017-05-01	296	301	293	301	1,705,100	301
2017-04-28	295	299	290	297	3,902,200	297
2017-04-27	299	303	298	303	1,907,300	303
2017-04-26	297	302	296	301	2,624,100	301
2017-04-25	291	298	291	296	3,022,400	296
2017-04-24	282	299	281	293	7,239,500	293
2017-04-21	272	273	268	271	1,166,000	271
2017-04-20	267	272	267	268	872,700	268
2017-04-19	265	270	263	268	1,188,600	268
2017-04-18	265	270	263	265	1,182,500	265
2017-04-17	261	264	259	264	953,500	264
2017-04-14	260	265	259	263	1,459,800	263
2017-04-13	267	267	260	263	1,446,400	263
2017-04-12	271	273	265	269	1,477,400	269
2017-04-11	275	277	272	274	1,431,300	274
2017-04-10	279	283	279	280	1,077,400	280
2017-04-07	278	285	276	281	1,845,800	281
2017-04-06	282	284	273	277	1,815,500	277
2017-04-05	285	285	278	282	1,756,700	282
2017-04-04	288	289	281	284	1,946,600	284
2017-04-03	292	292	288	288	1,130,900	288
2017-03-31	295	295	290	290	1,212,400	290
2017-03-30	290	298	290	292	1,534,200	292
2017-03-29	291	296	291	293	695,600	293
2017-03-28	292	294	291	293	891,800	293
2017-03-27	293	293	288	289	1,160,900	289
2017-03-24	292	295	291	294	1,035,200	294
2017-03-23	296	297	291	293	1,010,600	293
2017-03-22	298	302	296	296	1,419,000	296
2017-03-21	305	310	304	304	4,309,600	304
2017-03-17	296	298	288	298	1,701,300	298
2017-03-16	291	298	291	296	1,089,300	296
2017-03-15	298	299	292	293	968,200	293
2017-03-14	294	299	293	298	2,243,600	298
2017-03-13	292	296	290	293	1,198,400	293
2017-03-10	295	296	292	293	1,038,000	293
2017-03-09	292	295	289	295	1,901,500	295
2017-03-08	290	291	285	291	1,360,400	291
2017-03-07	288	291	288	289	1,075,700	289
2017-03-06	285	291	283	291	1,953,400	291
2017-03-03	295	295	285	288	2,204,200	288
2017-03-02	289	296	288	293	3,199,000	293
2017-03-01	286	288	282	285	2,100,500	285
2017-02-28	284	289	283	285	1,460,500	285
2017-02-27	291	292	285	285	1,730,500	285
2017-02-24	289	294	288	291	1,694,800	291
2017-02-23	300	300	290	291	4,512,700	291
2017-02-22	302	305	301	301	1,164,800	301
2017-02-21	304	304	301	301	621,800	301
2017-02-20	304	304	300	304	1,046,000	304
2017-02-17	308	309	305	307	603,300	307
2017-02-16	310	310	305	308	1,432,100	308
2017-02-15	308	311	305	311	1,739,700	311
2017-02-14	304	311	301	301	1,301,700	301
2017-02-13	307	308	303	304	1,098,600	304
2017-02-10	301	305	301	304	1,105,400	304
2017-02-09	302	302	298	299	1,878,600	299
2017-02-08	300	305	299	300	2,306,500	300
2017-02-07	304	305	300	304	1,055,900	304
2017-02-06	307	310	302	304	1,464,300	304
2017-02-03	306	313	303	305	3,412,200	305
2017-02-02	303	313	303	305	2,383,600	305
2017-02-01	300	303	296	301	4,472,900	301
2017-01-31	311	311	306	306	1,451,900	306
2017-01-30	315	316	311	314	1,306,700	314
2017-01-27	318	318	314	315	1,212,700	315
2017-01-26	312	317	311	315	1,575,800	315
2017-01-25	309	312	307	309	1,404,200	309
2017-01-24	305	312	303	308	1,542,500	308
2017-01-23	309	312	306	308	943,000	308
2017-01-20	309	310	305	309	842,800	309
2017-01-19	308	311	304	307	1,356,100	307
2017-01-18	299	308	297	306	2,067,800	306
2017-01-17	306	306	300	301	1,550,100	301
2017-01-16	309	310	302	305	2,016,500	305
2017-01-13	307	313	306	312	2,233,000	312
2017-01-12	316	317	304	308	3,265,900	308
2017-01-11	315	318	312	316	3,498,800	316
2017-01-10	329	330	312	316	5,826,400	316
2017-01-06	329	336	328	333	4,408,100	333
2017-01-05	326	331	325	330	3,181,200	330
2017-01-04	322	328	322	327	2,208,600	327

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 [2017年度]

6632 (株)JVCケンウッドの時系列データ [2017年度]