6632 (株)JVCケンウッド の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 373 | 376 | 366 | 369 | 2,017,300 | 369 |
| 2022-12-29 | 367 | 371 | 362 | 370 | 2,477,400 | 370 |
| 2022-12-28 | 374 | 380 | 371 | 372 | 2,929,300 | 372 |
| 2022-12-27 | 367 | 379 | 364 | 379 | 3,294,500 | 379 |
| 2022-12-26 | 365 | 369 | 359 | 365 | 3,271,000 | 365 |
| 2022-12-23 | 363 | 363 | 354 | 357 | 5,162,200 | 357 |
| 2022-12-22 | 377 | 382 | 367 | 367 | 3,897,100 | 367 |
| 2022-12-21 | 388 | 391 | 373 | 373 | 4,750,100 | 373 |
| 2022-12-20 | 394 | 397 | 380 | 387 | 6,143,300 | 387 |
| 2022-12-19 | 395 | 397 | 385 | 395 | 3,646,300 | 395 |
| 2022-12-16 | 391 | 412 | 389 | 396 | 6,873,300 | 396 |
| 2022-12-15 | 399 | 402 | 389 | 397 | 7,191,200 | 397 |
| 2022-12-14 | 420 | 432 | 396 | 397 | 12,031,800 | 397 |
| 2022-12-13 | 418 | 423 | 412 | 417 | 5,233,000 | 417 |
| 2022-12-12 | 403 | 425 | 400 | 417 | 7,567,900 | 417 |
| 2022-12-09 | 400 | 415 | 400 | 405 | 7,687,100 | 405 |
| 2022-12-08 | 384 | 407 | 382 | 403 | 10,481,100 | 403 |
| 2022-12-07 | 378 | 393 | 377 | 388 | 5,247,700 | 388 |
| 2022-12-06 | 368 | 385 | 366 | 383 | 5,427,200 | 383 |
| 2022-12-05 | 373 | 377 | 363 | 371 | 5,399,000 | 371 |
| 2022-12-02 | 372 | 381 | 370 | 381 | 4,262,300 | 381 |
| 2022-12-01 | 375 | 387 | 367 | 375 | 9,365,700 | 375 |
| 2022-11-30 | 382 | 391 | 363 | 370 | 9,475,300 | 370 |
| 2022-11-29 | 367 | 372 | 355 | 367 | 5,877,800 | 367 |
| 2022-11-28 | 380 | 382 | 371 | 371 | 3,894,100 | 371 |
| 2022-11-25 | 385 | 398 | 375 | 378 | 6,687,800 | 378 |
| 2022-11-24 | 377 | 393 | 375 | 385 | 6,399,600 | 385 |
| 2022-11-22 | 383 | 398 | 369 | 379 | 10,848,600 | 379 |
| 2022-11-21 | 374 | 384 | 370 | 382 | 5,632,000 | 382 |
| 2022-11-18 | 373 | 378 | 366 | 373 | 5,568,100 | 373 |
| 2022-11-17 | 371 | 383 | 366 | 373 | 11,194,900 | 373 |
| 2022-11-16 | 346 | 375 | 346 | 372 | 11,532,700 | 372 |
| 2022-11-15 | 335 | 354 | 329 | 351 | 10,821,600 | 351 |
| 2022-11-14 | 329 | 346 | 329 | 339 | 8,699,400 | 339 |
| 2022-11-11 | 320 | 334 | 315 | 333 | 8,010,100 | 333 |
| 2022-11-10 | 313 | 321 | 306 | 313 | 7,672,700 | 313 |
| 2022-11-09 | 327 | 328 | 309 | 313 | 8,678,700 | 313 |
| 2022-11-08 | 324 | 333 | 322 | 328 | 7,225,800 | 328 |
| 2022-11-07 | 344 | 348 | 327 | 330 | 14,003,500 | 330 |
| 2022-11-04 | 320 | 345 | 316 | 341 | 21,261,000 | 341 |
| 2022-11-02 | 293 | 327 | 287 | 320 | 41,192,000 | 320 |
| 2022-11-01 | 288 | 296 | 272 | 296 | 35,108,500 | 296 |
| 2022-10-31 | 212 | 218 | 211 | 216 | 2,424,300 | 216 |
| 2022-10-28 | 208 | 211 | 206 | 211 | 1,414,500 | 211 |
| 2022-10-27 | 208 | 210 | 206 | 209 | 1,036,600 | 209 |
| 2022-10-26 | 209 | 210 | 206 | 210 | 1,275,100 | 210 |
| 2022-10-25 | 207 | 211 | 205 | 209 | 1,377,700 | 209 |
| 2022-10-24 | 209 | 209 | 205 | 205 | 1,410,000 | 205 |
| 2022-10-21 | 211 | 212 | 205 | 207 | 1,925,600 | 207 |
| 2022-10-20 | 216 | 217 | 212 | 214 | 1,470,100 | 214 |
| 2022-10-19 | 219 | 221 | 214 | 218 | 1,759,600 | 218 |
| 2022-10-18 | 221 | 222 | 216 | 217 | 1,479,500 | 217 |
| 2022-10-17 | 211 | 219 | 211 | 218 | 1,978,600 | 218 |
| 2022-10-14 | 206 | 217 | 206 | 214 | 4,435,100 | 214 |
| 2022-10-13 | 204 | 204 | 201 | 203 | 783,900 | 203 |
| 2022-10-12 | 202 | 204 | 200 | 201 | 729,600 | 201 |
| 2022-10-11 | 201 | 205 | 201 | 201 | 1,587,400 | 201 |
| 2022-10-07 | 204 | 206 | 203 | 205 | 747,800 | 205 |
| 2022-10-06 | 205 | 208 | 204 | 205 | 1,212,500 | 205 |
| 2022-10-05 | 207 | 207 | 202 | 204 | 1,415,400 | 204 |
| 2022-10-04 | 203 | 206 | 202 | 203 | 2,225,400 | 203 |
| 2022-10-03 | 196 | 200 | 194 | 199 | 1,788,000 | 199 |
| 2022-09-30 | 199 | 201 | 195 | 197 | 1,957,200 | 197 |
| 2022-09-29 | 197 | 202 | 196 | 202 | 2,131,400 | 202 |
| 2022-09-28 | 198 | 198 | 193 | 196 | 1,803,500 | 196 |
| 2022-09-27 | 195 | 200 | 195 | 198 | 1,265,200 | 198 |
| 2022-09-26 | 198 | 198 | 193 | 195 | 1,810,500 | 195 |
| 2022-09-22 | 199 | 202 | 198 | 200 | 1,457,600 | 200 |
| 2022-09-21 | 200 | 203 | 199 | 202 | 1,415,900 | 202 |
| 2022-09-20 | 203 | 209 | 202 | 202 | 1,821,300 | 202 |
| 2022-09-16 | 200 | 205 | 198 | 201 | 1,639,800 | 201 |
| 2022-09-15 | 199 | 204 | 199 | 202 | 1,475,000 | 202 |
| 2022-09-14 | 196 | 201 | 195 | 200 | 1,376,000 | 200 |
| 2022-09-13 | 205 | 205 | 201 | 201 | 660,800 | 201 |
| 2022-09-12 | 205 | 207 | 203 | 203 | 610,400 | 203 |
| 2022-09-09 | 200 | 204 | 200 | 202 | 1,209,300 | 202 |
| 2022-09-08 | 198 | 203 | 197 | 202 | 983,200 | 202 |
| 2022-09-07 | 196 | 197 | 193 | 195 | 2,703,700 | 195 |
| 2022-09-06 | 201 | 201 | 197 | 197 | 789,800 | 197 |
| 2022-09-05 | 199 | 201 | 196 | 199 | 1,131,300 | 199 |
| 2022-09-02 | 203 | 204 | 198 | 202 | 1,317,900 | 202 |
| 2022-09-01 | 203 | 204 | 200 | 200 | 1,949,000 | 200 |
| 2022-08-31 | 206 | 208 | 205 | 205 | 897,100 | 205 |
| 2022-08-30 | 205 | 208 | 205 | 207 | 742,500 | 207 |
| 2022-08-29 | 203 | 206 | 202 | 205 | 906,700 | 205 |
| 2022-08-26 | 209 | 211 | 207 | 209 | 1,140,300 | 209 |
| 2022-08-25 | 207 | 212 | 207 | 208 | 2,218,100 | 208 |
| 2022-08-24 | 202 | 207 | 202 | 205 | 1,364,100 | 205 |
| 2022-08-23 | 201 | 205 | 201 | 201 | 1,081,000 | 201 |
| 2022-08-22 | 201 | 206 | 199 | 205 | 1,269,500 | 205 |
| 2022-08-19 | 204 | 206 | 202 | 204 | 1,189,800 | 204 |
| 2022-08-18 | 202 | 204 | 200 | 202 | 1,231,600 | 202 |
| 2022-08-17 | 204 | 207 | 203 | 205 | 1,410,900 | 205 |
| 2022-08-16 | 202 | 204 | 199 | 201 | 2,405,300 | 201 |
| 2022-08-15 | 207 | 211 | 200 | 200 | 2,190,800 | 200 |
| 2022-08-12 | 196 | 208 | 195 | 207 | 4,166,000 | 207 |
| 2022-08-10 | 191 | 196 | 190 | 194 | 1,991,500 | 194 |
| 2022-08-09 | 193 | 194 | 191 | 193 | 1,078,300 | 193 |
| 2022-08-08 | 191 | 195 | 190 | 193 | 1,301,300 | 193 |
| 2022-08-05 | 192 | 193 | 190 | 191 | 1,036,800 | 191 |
| 2022-08-04 | 190 | 196 | 190 | 195 | 1,814,000 | 195 |
| 2022-08-03 | 195 | 195 | 188 | 189 | 2,256,600 | 189 |
| 2022-08-02 | 189 | 198 | 186 | 195 | 4,961,700 | 195 |
| 2022-08-01 | 176 | 191 | 175 | 189 | 8,467,400 | 189 |
| 2022-07-29 | 175 | 175 | 171 | 171 | 2,257,300 | 171 |
| 2022-07-28 | 175 | 176 | 173 | 176 | 1,347,000 | 176 |
| 2022-07-27 | 175 | 175 | 173 | 175 | 1,085,500 | 175 |
| 2022-07-26 | 176 | 178 | 176 | 177 | 914,200 | 177 |
| 2022-07-25 | 177 | 177 | 175 | 175 | 1,122,600 | 175 |
| 2022-07-22 | 179 | 179 | 178 | 178 | 766,500 | 178 |
| 2022-07-21 | 176 | 179 | 175 | 179 | 904,400 | 179 |
| 2022-07-20 | 175 | 178 | 174 | 176 | 1,295,800 | 176 |
| 2022-07-19 | 172 | 174 | 170 | 173 | 872,800 | 173 |
| 2022-07-15 | 173 | 174 | 170 | 171 | 964,000 | 171 |
| 2022-07-14 | 173 | 174 | 173 | 173 | 828,800 | 173 |
| 2022-07-13 | 175 | 176 | 174 | 175 | 507,500 | 175 |
| 2022-07-12 | 180 | 180 | 174 | 175 | 1,365,900 | 175 |
| 2022-07-11 | 181 | 182 | 179 | 180 | 990,000 | 180 |
| 2022-07-08 | 175 | 181 | 175 | 178 | 2,351,800 | 178 |
| 2022-07-07 | 176 | 178 | 174 | 176 | 1,547,300 | 176 |
| 2022-07-06 | 177 | 178 | 173 | 176 | 2,110,400 | 176 |
| 2022-07-05 | 178 | 180 | 178 | 179 | 742,300 | 179 |
| 2022-07-04 | 180 | 181 | 177 | 177 | 974,500 | 177 |
| 2022-07-01 | 180 | 182 | 178 | 179 | 1,185,100 | 179 |
| 2022-06-30 | 182 | 182 | 177 | 177 | 1,555,200 | 177 |
| 2022-06-29 | 182 | 183 | 180 | 183 | 1,365,200 | 183 |
| 2022-06-28 | 179 | 182 | 179 | 180 | 1,120,200 | 180 |
| 2022-06-27 | 180 | 180 | 177 | 178 | 810,200 | 178 |
| 2022-06-24 | 176 | 178 | 175 | 178 | 660,500 | 178 |
| 2022-06-23 | 174 | 178 | 173 | 177 | 1,164,900 | 177 |
| 2022-06-22 | 179 | 180 | 175 | 175 | 885,400 | 175 |
| 2022-06-21 | 177 | 179 | 175 | 176 | 881,900 | 176 |
| 2022-06-20 | 176 | 178 | 172 | 174 | 1,186,900 | 174 |
| 2022-06-17 | 175 | 178 | 174 | 176 | 1,798,400 | 176 |
| 2022-06-16 | 180 | 184 | 179 | 180 | 1,007,900 | 180 |
| 2022-06-15 | 181 | 182 | 178 | 178 | 1,448,000 | 178 |
| 2022-06-14 | 183 | 184 | 180 | 181 | 1,310,700 | 181 |
| 2022-06-13 | 188 | 189 | 185 | 185 | 1,636,900 | 185 |
| 2022-06-10 | 192 | 192 | 188 | 191 | 1,480,100 | 191 |
| 2022-06-09 | 190 | 194 | 188 | 192 | 2,001,000 | 192 |
| 2022-06-08 | 190 | 191 | 188 | 190 | 1,359,700 | 190 |
| 2022-06-07 | 189 | 191 | 189 | 189 | 1,146,200 | 189 |
| 2022-06-06 | 189 | 190 | 188 | 190 | 720,900 | 190 |
| 2022-06-03 | 193 | 193 | 190 | 190 | 964,500 | 190 |
| 2022-06-02 | 192 | 194 | 191 | 193 | 897,500 | 193 |
| 2022-06-01 | 191 | 193 | 190 | 193 | 904,700 | 193 |
| 2022-05-31 | 191 | 192 | 189 | 190 | 898,100 | 190 |
| 2022-05-30 | 190 | 191 | 189 | 190 | 1,304,800 | 190 |
| 2022-05-27 | 192 | 193 | 188 | 189 | 1,386,500 | 189 |
| 2022-05-26 | 188 | 193 | 186 | 191 | 1,278,000 | 191 |
| 2022-05-25 | 190 | 190 | 185 | 186 | 2,062,000 | 186 |
| 2022-05-24 | 191 | 193 | 191 | 192 | 853,700 | 192 |
| 2022-05-23 | 190 | 193 | 190 | 191 | 983,100 | 191 |
| 2022-05-20 | 190 | 192 | 189 | 192 | 758,600 | 192 |
| 2022-05-19 | 187 | 191 | 186 | 190 | 1,042,100 | 190 |
| 2022-05-18 | 190 | 193 | 189 | 192 | 1,174,900 | 192 |
| 2022-05-17 | 189 | 190 | 187 | 188 | 1,428,000 | 188 |
| 2022-05-16 | 196 | 196 | 191 | 191 | 1,742,800 | 191 |
| 2022-05-13 | 192 | 194 | 190 | 194 | 1,519,500 | 194 |
| 2022-05-12 | 190 | 194 | 188 | 191 | 2,095,300 | 191 |
| 2022-05-11 | 195 | 198 | 189 | 193 | 2,453,100 | 193 |
| 2022-05-10 | 196 | 202 | 194 | 201 | 2,964,000 | 201 |
| 2022-05-09 | 199 | 201 | 196 | 198 | 2,313,700 | 198 |
| 2022-05-06 | 194 | 202 | 191 | 202 | 4,249,100 | 202 |
| 2022-05-02 | 186 | 199 | 185 | 195 | 5,855,800 | 195 |
| 2022-04-28 | 180 | 187 | 178 | 185 | 3,608,900 | 185 |
| 2022-04-27 | 183 | 186 | 169 | 182 | 6,500,600 | 182 |
| 2022-04-26 | 181 | 187 | 177 | 184 | 2,870,500 | 184 |
| 2022-04-25 | 180 | 184 | 179 | 183 | 2,668,300 | 183 |
| 2022-04-22 | 182 | 190 | 177 | 184 | 9,639,700 | 184 |
| 2022-04-21 | 169 | 185 | 168 | 183 | 7,185,500 | 183 |
| 2022-04-20 | 170 | 171 | 168 | 169 | 1,152,600 | 169 |
| 2022-04-19 | 166 | 169 | 166 | 168 | 768,700 | 168 |
| 2022-04-18 | 167 | 168 | 164 | 165 | 1,101,500 | 165 |
| 2022-04-15 | 166 | 167 | 165 | 166 | 795,800 | 166 |
| 2022-04-14 | 164 | 168 | 164 | 167 | 852,200 | 167 |
| 2022-04-13 | 163 | 166 | 163 | 164 | 1,008,400 | 164 |
| 2022-04-12 | 166 | 167 | 163 | 164 | 1,270,300 | 164 |
| 2022-04-11 | 168 | 169 | 165 | 168 | 1,194,100 | 168 |
| 2022-04-08 | 171 | 171 | 167 | 168 | 982,000 | 168 |
| 2022-04-07 | 170 | 170 | 167 | 170 | 1,267,200 | 170 |
| 2022-04-06 | 173 | 174 | 169 | 170 | 1,514,400 | 170 |
| 2022-04-05 | 178 | 178 | 174 | 174 | 913,000 | 174 |
| 2022-04-04 | 178 | 179 | 177 | 177 | 470,900 | 177 |
| 2022-04-01 | 176 | 179 | 174 | 178 | 1,036,700 | 178 |
| 2022-03-31 | 179 | 182 | 178 | 178 | 996,400 | 178 |
| 2022-03-30 | 179 | 181 | 176 | 181 | 1,344,400 | 181 |
| 2022-03-29 | 185 | 186 | 182 | 182 | 1,837,500 | 182 |
| 2022-03-28 | 187 | 188 | 185 | 186 | 1,498,300 | 186 |
| 2022-03-25 | 186 | 187 | 184 | 186 | 1,236,700 | 186 |
| 2022-03-24 | 183 | 186 | 182 | 186 | 1,436,900 | 186 |
| 2022-03-23 | 184 | 187 | 182 | 186 | 1,714,700 | 186 |
| 2022-03-22 | 185 | 186 | 182 | 182 | 1,794,600 | 182 |
| 2022-03-18 | 179 | 183 | 178 | 183 | 1,780,100 | 183 |
| 2022-03-17 | 177 | 179 | 176 | 178 | 2,023,700 | 178 |
| 2022-03-16 | 174 | 175 | 172 | 173 | 1,199,600 | 173 |
| 2022-03-15 | 171 | 174 | 170 | 173 | 1,235,700 | 173 |
| 2022-03-14 | 168 | 173 | 168 | 171 | 1,734,900 | 171 |
| 2022-03-11 | 167 | 168 | 164 | 166 | 1,458,400 | 166 |
| 2022-03-10 | 165 | 168 | 164 | 166 | 2,061,800 | 166 |
| 2022-03-09 | 161 | 163 | 158 | 160 | 2,505,200 | 160 |
| 2022-03-08 | 169 | 170 | 161 | 162 | 3,341,200 | 162 |
| 2022-03-07 | 177 | 178 | 170 | 172 | 3,253,700 | 172 |
| 2022-03-04 | 181 | 182 | 178 | 179 | 1,949,400 | 179 |
| 2022-03-03 | 184 | 184 | 181 | 181 | 1,364,600 | 181 |
| 2022-03-02 | 183 | 185 | 181 | 181 | 1,600,800 | 181 |
| 2022-03-01 | 188 | 189 | 185 | 186 | 1,636,100 | 186 |
| 2022-02-28 | 181 | 186 | 181 | 186 | 1,948,000 | 186 |
| 2022-02-25 | 178 | 182 | 178 | 181 | 1,787,700 | 181 |
| 2022-02-24 | 183 | 183 | 176 | 178 | 3,240,800 | 178 |
| 2022-02-22 | 187 | 188 | 183 | 184 | 1,515,700 | 184 |
| 2022-02-21 | 187 | 190 | 186 | 189 | 844,000 | 189 |
| 2022-02-18 | 187 | 191 | 186 | 188 | 1,178,100 | 188 |
| 2022-02-17 | 189 | 190 | 186 | 188 | 1,574,100 | 188 |
| 2022-02-16 | 192 | 193 | 189 | 189 | 1,244,200 | 189 |
| 2022-02-15 | 192 | 194 | 190 | 191 | 1,687,600 | 191 |
| 2022-02-14 | 189 | 192 | 188 | 191 | 1,178,500 | 191 |
| 2022-02-10 | 196 | 196 | 190 | 193 | 1,765,600 | 193 |
| 2022-02-09 | 193 | 196 | 193 | 193 | 1,638,400 | 193 |
| 2022-02-08 | 189 | 191 | 187 | 191 | 820,700 | 191 |
| 2022-02-07 | 191 | 191 | 187 | 187 | 1,291,500 | 187 |
| 2022-02-04 | 187 | 196 | 186 | 191 | 4,242,600 | 191 |
| 2022-02-03 | 186 | 189 | 184 | 187 | 2,807,000 | 187 |
| 2022-02-02 | 171 | 188 | 170 | 187 | 5,957,900 | 187 |
| 2022-02-01 | 177 | 180 | 175 | 175 | 2,771,800 | 175 |
| 2022-01-31 | 173 | 177 | 172 | 176 | 1,991,700 | 176 |
| 2022-01-28 | 171 | 173 | 170 | 173 | 1,564,300 | 173 |
| 2022-01-27 | 175 | 177 | 169 | 171 | 3,502,200 | 171 |
| 2022-01-26 | 176 | 179 | 173 | 173 | 1,875,200 | 173 |
| 2022-01-25 | 181 | 181 | 174 | 175 | 2,749,700 | 175 |
| 2022-01-24 | 176 | 183 | 176 | 181 | 1,670,700 | 181 |
| 2022-01-21 | 177 | 179 | 176 | 179 | 2,329,400 | 179 |
| 2022-01-20 | 179 | 182 | 178 | 181 | 2,084,300 | 181 |
| 2022-01-19 | 182 | 185 | 180 | 181 | 1,922,900 | 181 |
| 2022-01-18 | 189 | 190 | 184 | 187 | 2,229,400 | 187 |
| 2022-01-17 | 190 | 193 | 188 | 189 | 2,125,900 | 189 |
| 2022-01-14 | 189 | 190 | 185 | 187 | 3,402,200 | 187 |
| 2022-01-13 | 185 | 190 | 184 | 190 | 2,178,900 | 190 |
| 2022-01-12 | 184 | 186 | 184 | 184 | 1,483,900 | 184 |
| 2022-01-11 | 181 | 183 | 180 | 182 | 1,685,200 | 182 |
| 2022-01-07 | 181 | 183 | 178 | 181 | 2,250,600 | 181 |
| 2022-01-06 | 184 | 185 | 178 | 180 | 2,218,400 | 180 |
| 2022-01-05 | 182 | 186 | 182 | 184 | 2,581,500 | 184 |
| 2022-01-04 | 180 | 182 | 179 | 181 | 2,445,100 | 181 |
分割・併合履歴 ： [2010-07-28]1株→0.1株
