JVCケンウッド(6632)の株価時系列情報
JVCケンウッド(6632)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 259 | 273 | 259 | 266 | 825,000 |
2011/12/29 | 258 | 262 | 256 | 261 | 945,100 |
2011/12/28 | 264 | 265 | 260 | 261 | 953,700 |
2011/12/27 | 265 | 269 | 264 | 267 | 932,100 |
2011/12/26 | 280 | 281 | 265 | 266 | 1,252,600 |
2011/12/22 | 282 | 286 | 274 | 277 | 771,300 |
2011/12/21 | 288 | 290 | 282 | 286 | 719,600 |
2011/12/20 | 284 | 291 | 283 | 286 | 667,900 |
2011/12/19 | 287 | 290 | 278 | 284 | 840,500 |
2011/12/16 | 284 | 293 | 283 | 291 | 1,123,600 |
2011/12/15 | 294 | 295 | 281 | 283 | 1,885,100 |
2011/12/14 | 299 | 300 | 294 | 299 | 843,200 |
2011/12/13 | 292 | 303 | 292 | 303 | 944,600 |
2011/12/12 | 301 | 304 | 296 | 299 | 1,437,300 |
2011/12/09 | 300 | 302 | 296 | 298 | 1,627,600 |
2011/12/08 | 306 | 312 | 302 | 305 | 1,315,900 |
2011/12/07 | 305 | 311 | 302 | 311 | 2,250,000 |
2011/12/06 | 327 | 330 | 307 | 310 | 1,993,000 |
2011/12/05 | 324 | 329 | 321 | 328 | 1,147,500 |
2011/12/02 | 317 | 323 | 314 | 319 | 1,175,800 |
2011/12/01 | 327 | 328 | 319 | 320 | 1,204,500 |
2011/11/30 | 312 | 325 | 310 | 316 | 1,750,000 |
2011/11/29 | 318 | 320 | 313 | 315 | 1,106,600 |
2011/11/28 | 302 | 316 | 300 | 315 | 1,027,700 |
2011/11/25 | 301 | 304 | 296 | 298 | 651,000 |
2011/11/24 | 301 | 305 | 295 | 298 | 1,490,300 |
2011/11/22 | 307 | 316 | 306 | 311 | 908,400 |
2011/11/21 | 319 | 320 | 306 | 311 | 971,900 |
2011/11/18 | 321 | 325 | 318 | 322 | 1,296,500 |
2011/11/17 | 324 | 332 | 317 | 326 | 2,899,400 |
2011/11/16 | 324 | 325 | 309 | 311 | 995,000 |
2011/11/15 | 320 | 325 | 317 | 321 | 478,800 |
2011/11/14 | 325 | 325 | 315 | 322 | 1,099,500 |
2011/11/11 | 317 | 321 | 308 | 319 | 1,273,500 |
2011/11/10 | 315 | 317 | 306 | 309 | 1,519,200 |
2011/11/09 | 325 | 339 | 324 | 329 | 1,984,700 |
2011/11/08 | 325 | 329 | 316 | 318 | 1,366,200 |
2011/11/07 | 324 | 324 | 316 | 321 | 760,800 |
2011/11/04 | 318 | 327 | 318 | 324 | 2,016,900 |
2011/11/02 | 318 | 323 | 312 | 314 | 1,889,400 |
2011/11/01 | 317 | 331 | 316 | 323 | 2,833,800 |
2011/10/31 | 321 | 327 | 315 | 325 | 4,542,900 |
2011/10/28 | 294 | 319 | 291 | 319 | 6,341,900 |
2011/10/27 | 282 | 289 | 276 | 289 | 1,808,700 |
2011/10/26 | 263 | 284 | 263 | 282 | 1,847,200 |
2011/10/25 | 275 | 278 | 267 | 269 | 1,626,300 |
2011/10/24 | 278 | 283 | 276 | 281 | 1,069,300 |
2011/10/21 | 266 | 279 | 263 | 277 | 1,301,500 |
2011/10/20 | 267 | 269 | 257 | 265 | 824,800 |
2011/10/19 | 281 | 282 | 267 | 270 | 1,102,200 |
2011/10/18 | 273 | 278 | 268 | 277 | 1,356,400 |
2011/10/17 | 285 | 288 | 276 | 281 | 976,600 |
2011/10/14 | 281 | 285 | 275 | 279 | 1,972,000 |
2011/10/13 | 279 | 292 | 279 | 285 | 2,696,000 |
2011/10/12 | 283 | 284 | 271 | 276 | 1,840,200 |
2011/10/11 | 283 | 287 | 282 | 283 | 1,475,400 |
2011/10/07 | 277 | 281 | 273 | 279 | 3,151,100 |
2011/10/06 | 261 | 271 | 260 | 269 | 2,406,800 |
2011/10/05 | 273 | 275 | 249 | 250 | 3,217,200 |
2011/10/04 | 278 | 280 | 265 | 271 | 3,098,900 |
2011/10/03 | 308 | 308 | 284 | 284 | 2,019,100 |
2011/09/30 | 317 | 325 | 305 | 312 | 1,961,100 |
2011/09/29 | 311 | 324 | 308 | 318 | 2,771,700 |
2011/09/28 | 345 | 346 | 318 | 320 | 1,392,400 |
2011/09/27 | 337 | 344 | 333 | 340 | 709,200 |
2011/09/26 | 335 | 335 | 327 | 327 | 674,700 |
2011/09/22 | 342 | 347 | 336 | 336 | 463,200 |
2011/09/21 | 360 | 361 | 348 | 348 | 522,800 |
2011/09/20 | 357 | 364 | 357 | 358 | 417,300 |
2011/09/16 | 350 | 373 | 348 | 373 | 1,291,000 |
2011/09/15 | 339 | 343 | 334 | 342 | 338,100 |
2011/09/14 | 343 | 347 | 330 | 332 | 640,300 |
2011/09/13 | 339 | 344 | 333 | 341 | 360,800 |
2011/09/12 | 335 | 339 | 329 | 334 | 451,000 |
2011/09/09 | 351 | 354 | 343 | 344 | 688,700 |
2011/09/08 | 355 | 357 | 352 | 356 | 709,000 |
2011/09/07 | 346 | 353 | 345 | 352 | 723,700 |
2011/09/06 | 350 | 354 | 338 | 341 | 674,800 |
2011/09/05 | 342 | 351 | 341 | 349 | 788,900 |
2011/09/02 | 358 | 362 | 351 | 352 | 1,312,500 |
2011/09/01 | 368 | 368 | 361 | 363 | 887,200 |
2011/08/31 | 362 | 367 | 360 | 365 | 1,065,800 |
2011/08/30 | 363 | 366 | 360 | 365 | 576,800 |
2011/08/29 | 345 | 359 | 341 | 358 | 1,006,100 |
2011/08/26 | 328 | 348 | 328 | 345 | 1,042,300 |
2011/08/25 | 325 | 337 | 324 | 329 | 697,600 |
2011/08/24 | 333 | 337 | 320 | 322 | 912,900 |
2011/08/23 | 330 | 330 | 321 | 328 | 937,500 |
2011/08/22 | 340 | 352 | 322 | 327 | 1,382,300 |
2011/08/19 | 363 | 366 | 352 | 353 | 1,100,000 |
2011/08/18 | 382 | 384 | 370 | 373 | 657,300 |
2011/08/17 | 379 | 384 | 374 | 382 | 360,700 |
2011/08/16 | 379 | 380 | 374 | 377 | 383,300 |
2011/08/15 | 382 | 382 | 373 | 376 | 417,400 |
2011/08/12 | 385 | 387 | 372 | 377 | 1,779,100 |
2011/08/11 | 380 | 385 | 375 | 381 | 1,263,500 |
2011/08/10 | 398 | 402 | 376 | 387 | 2,867,300 |
2011/08/09 | 369 | 401 | 362 | 389 | 3,047,400 |
2011/08/08 | 371 | 387 | 360 | 385 | 3,714,300 |
2011/08/05 | 370 | 379 | 361 | 375 | 4,197,400 |
2011/08/04 | 400 | 404 | 384 | 396 | 2,947,600 |
2011/08/03 | 413 | 415 | 378 | 388 | 5,384,600 |
2011/08/02 | 451 | 451 | 429 | 434 | 1,209,100 |
2011/08/01 | 437 | 451 | 436 | 448 | 776,900 |
2011/07/29 | 437 | 439 | 427 | 437 | 1,508,200 |
2011/07/28 | 445 | 447 | 432 | 440 | 1,150,600 |
2011/07/27 | 455 | 459 | 437 | 450 | 1,624,100 |
2011/07/26 | 453 | 455 | 446 | 455 | 1,066,200 |
2011/07/25 | 440 | 454 | 440 | 448 | 1,347,300 |
2011/07/22 | 435 | 444 | 434 | 442 | 1,082,700 |
2011/07/21 | 434 | 442 | 433 | 437 | 1,561,700 |
2011/07/20 | 440 | 444 | 430 | 431 | 952,600 |
2011/07/19 | 422 | 443 | 420 | 441 | 2,971,400 |
2011/07/15 | 420 | 435 | 393 | 431 | 4,481,700 |
2011/07/14 | 415 | 425 | 415 | 419 | 928,800 |
2011/07/13 | 411 | 423 | 411 | 420 | 1,218,000 |
2011/07/12 | 409 | 421 | 409 | 416 | 1,008,900 |
2011/07/11 | 409 | 415 | 409 | 411 | 675,500 |
2011/07/08 | 426 | 430 | 413 | 417 | 855,400 |
2011/07/07 | 433 | 433 | 421 | 423 | 846,300 |
2011/07/06 | 424 | 435 | 420 | 435 | 1,403,800 |
2011/07/05 | 423 | 423 | 418 | 420 | 536,300 |
2011/07/04 | 428 | 432 | 412 | 416 | 1,844,500 |
2011/07/01 | 406 | 430 | 406 | 428 | 3,500,100 |
2011/06/30 | 394 | 399 | 390 | 399 | 1,271,200 |
2011/06/29 | 384 | 392 | 383 | 391 | 600,400 |
2011/06/28 | 390 | 393 | 382 | 385 | 621,200 |
2011/06/27 | 389 | 389 | 383 | 387 | 479,000 |
2011/06/24 | 384 | 390 | 382 | 390 | 449,300 |
2011/06/23 | 382 | 387 | 379 | 383 | 482,100 |
2011/06/22 | 382 | 387 | 381 | 382 | 540,600 |
2011/06/21 | 375 | 382 | 371 | 382 | 696,400 |
2011/06/20 | 376 | 385 | 370 | 371 | 697,600 |
2011/06/17 | 387 | 391 | 374 | 376 | 852,400 |
2011/06/16 | 388 | 398 | 387 | 388 | 597,400 |
2011/06/15 | 399 | 399 | 394 | 396 | 390,900 |
2011/06/14 | 391 | 400 | 390 | 398 | 821,500 |
2011/06/13 | 382 | 392 | 381 | 390 | 878,900 |
2011/06/10 | 387 | 393 | 376 | 391 | 2,151,200 |
2011/06/09 | 385 | 387 | 376 | 383 | 702,200 |
2011/06/08 | 374 | 384 | 369 | 383 | 1,063,300 |
2011/06/07 | 369 | 378 | 364 | 374 | 984,300 |
2011/06/06 | 369 | 373 | 361 | 366 | 1,260,500 |
2011/06/03 | 384 | 390 | 370 | 372 | 1,237,000 |
2011/06/02 | 389 | 390 | 385 | 386 | 567,900 |
2011/06/01 | 397 | 401 | 393 | 399 | 839,700 |
2011/05/31 | 387 | 398 | 387 | 396 | 767,700 |
2011/05/30 | 391 | 393 | 388 | 390 | 416,300 |
2011/05/27 | 391 | 394 | 389 | 391 | 796,900 |
2011/05/26 | 383 | 397 | 383 | 396 | 1,237,000 |
2011/05/25 | 377 | 385 | 375 | 379 | 1,226,900 |
2011/05/24 | 367 | 379 | 367 | 377 | 1,295,200 |
2011/05/23 | 380 | 383 | 365 | 369 | 1,245,400 |
2011/05/20 | 373 | 392 | 373 | 387 | 2,388,900 |
2011/05/19 | 390 | 392 | 370 | 374 | 2,973,700 |
2011/05/18 | 388 | 394 | 386 | 389 | 2,049,500 |
2011/05/17 | 385 | 390 | 383 | 387 | 1,082,200 |
2011/05/16 | 383 | 395 | 383 | 387 | 2,032,600 |
2011/05/13 | 393 | 393 | 383 | 387 | 2,080,600 |
2011/05/12 | 400 | 402 | 388 | 390 | 2,286,600 |
2011/05/11 | 414 | 415 | 403 | 404 | 2,207,200 |
2011/05/10 | 403 | 415 | 399 | 410 | 2,168,400 |
2011/05/09 | 410 | 411 | 395 | 397 | 2,011,200 |
2011/05/06 | 413 | 415 | 404 | 408 | 1,758,300 |
2011/05/02 | 425 | 429 | 417 | 424 | 1,937,400 |
2011/04/28 | 430 | 437 | 400 | 417 | 5,462,900 |
2011/04/27 | 445 | 453 | 412 | 426 | 6,767,600 |
2011/04/26 | 444 | 454 | 436 | 441 | 1,833,100 |
2011/04/25 | 437 | 443 | 435 | 441 | 1,405,200 |
2011/04/22 | 420 | 438 | 404 | 433 | 2,839,300 |
2011/04/21 | 422 | 426 | 413 | 419 | 1,607,000 |
2011/04/20 | 427 | 430 | 416 | 418 | 1,472,100 |
2011/04/19 | 424 | 427 | 419 | 427 | 800,500 |
2011/04/18 | 434 | 440 | 427 | 429 | 1,105,100 |
2011/04/15 | 428 | 441 | 420 | 441 | 2,496,200 |
2011/04/14 | 437 | 444 | 421 | 432 | 4,755,400 |
2011/04/13 | 397 | 415 | 397 | 413 | 2,161,500 |
2011/04/12 | 391 | 404 | 391 | 398 | 1,323,200 |
2011/04/11 | 397 | 407 | 392 | 406 | 1,525,500 |
2011/04/08 | 385 | 396 | 381 | 391 | 1,256,500 |
2011/04/07 | 400 | 412 | 385 | 388 | 1,854,000 |
2011/04/06 | 407 | 408 | 389 | 397 | 1,684,000 |
2011/04/05 | 414 | 415 | 399 | 407 | 1,738,800 |
2011/04/04 | 414 | 423 | 414 | 418 | 1,491,100 |
2011/04/01 | 405 | 419 | 402 | 417 | 2,156,800 |
2011/03/31 | 396 | 414 | 395 | 404 | 2,850,600 |
2011/03/30 | 373 | 391 | 373 | 390 | 1,731,600 |
2011/03/29 | 359 | 382 | 350 | 381 | 2,413,500 |
2011/03/28 | 368 | 370 | 356 | 359 | 2,406,200 |
2011/03/25 | 395 | 396 | 354 | 361 | 3,872,300 |
2011/03/24 | 411 | 416 | 379 | 388 | 3,865,300 |
2011/03/23 | 431 | 431 | 411 | 417 | 2,114,600 |
2011/03/22 | 415 | 429 | 407 | 423 | 4,253,800 |
2011/03/18 | 397 | 405 | 388 | 399 | 3,343,800 |
2011/03/17 | 354 | 406 | 345 | 381 | 5,393,900 |
2011/03/16 | 340 | 379 | 340 | 362 | 3,777,400 |
2011/03/15 | 356 | 373 | 324 | 338 | 5,195,100 |
2011/03/14 | 425 | 435 | 401 | 404 | 4,739,300 |
2011/03/11 | 488 | 498 | 474 | 481 | 6,052,900 |
2011/03/10 | 490 | 500 | 461 | 496 | 6,544,300 |
2011/03/09 | 479 | 492 | 478 | 485 | 3,434,100 |
2011/03/08 | 459 | 476 | 457 | 471 | 2,576,300 |
2011/03/07 | 466 | 470 | 457 | 463 | 2,855,300 |
2011/03/04 | 465 | 482 | 464 | 472 | 4,581,400 |
2011/03/03 | 445 | 459 | 445 | 454 | 1,840,300 |
2011/03/02 | 446 | 448 | 437 | 440 | 1,947,900 |
2011/03/01 | 453 | 466 | 450 | 454 | 3,443,700 |
2011/02/28 | 440 | 447 | 430 | 446 | 2,180,500 |
2011/02/25 | 425 | 443 | 425 | 442 | 1,651,900 |
2011/02/24 | 438 | 443 | 425 | 427 | 2,635,800 |
2011/02/23 | 430 | 458 | 425 | 443 | 4,027,100 |
2011/02/22 | 436 | 444 | 435 | 438 | 2,932,400 |
2011/02/21 | 436 | 455 | 430 | 446 | 5,133,800 |
2011/02/18 | 420 | 438 | 417 | 438 | 5,247,700 |
2011/02/17 | 429 | 432 | 409 | 414 | 4,863,100 |
2011/02/16 | 428 | 440 | 427 | 436 | 2,285,100 |
2011/02/15 | 436 | 440 | 423 | 432 | 2,881,800 |
2011/02/14 | 417 | 443 | 417 | 441 | 5,042,100 |
2011/02/10 | 414 | 418 | 407 | 416 | 1,704,300 |
2011/02/09 | 418 | 420 | 405 | 410 | 2,457,100 |
2011/02/08 | 412 | 418 | 409 | 414 | 2,436,100 |
2011/02/07 | 411 | 418 | 405 | 407 | 1,549,100 |
2011/02/04 | 406 | 408 | 393 | 404 | 3,663,200 |
2011/02/03 | 396 | 417 | 396 | 406 | 5,211,400 |
2011/02/02 | 388 | 421 | 378 | 400 | 12,682,300 |
2011/02/01 | 364 | 382 | 356 | 372 | 7,167,000 |
2011/01/31 | 351 | 360 | 348 | 357 | 1,597,400 |
2011/01/28 | 365 | 367 | 350 | 358 | 3,005,300 |
2011/01/27 | 367 | 370 | 356 | 364 | 3,660,300 |
2011/01/26 | 369 | 391 | 355 | 361 | 7,561,900 |
2011/01/25 | 360 | 377 | 360 | 365 | 5,545,100 |
2011/01/24 | 353 | 367 | 352 | 357 | 4,917,100 |
2011/01/21 | 355 | 360 | 340 | 353 | 9,037,400 |
2011/01/20 | 378 | 378 | 363 | 368 | 3,816,100 |
2011/01/19 | 394 | 411 | 374 | 378 | 6,910,700 |
2011/01/18 | 395 | 425 | 388 | 391 | 15,425,700 |
2011/01/17 | 381 | 391 | 372 | 387 | 5,123,900 |
2011/01/14 | 393 | 395 | 372 | 374 | 5,573,300 |
2011/01/13 | 400 | 412 | 371 | 391 | 8,424,400 |
2011/01/12 | 432 | 440 | 392 | 392 | 3,330,700 |
2011/01/11 | 491 | 545 | 467 | 472 | 9,017,200 |
2011/01/07 | 419 | 467 | 398 | 467 | 15,688,600 |
2011/01/06 | 329 | 387 | 325 | 387 | 8,931,700 |
2011/01/05 | 275 | 315 | 269 | 307 | 6,154,600 |
2011/01/04 | 285 | 286 | 280 | 283 | 1,040,000 |