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 |
---|---|---|---|---|---|
2013/12/30 | 209 | 211 | 204 | 208 | 3,613,000 |
2013/12/27 | 200 | 210 | 199 | 209 | 6,570,000 |
2013/12/26 | 192 | 202 | 191 | 197 | 2,904,200 |
2013/12/25 | 193 | 194 | 190 | 191 | 1,522,500 |
2013/12/24 | 198 | 198 | 194 | 195 | 2,648,000 |
2013/12/20 | 193 | 199 | 190 | 196 | 3,649,000 |
2013/12/19 | 188 | 192 | 187 | 192 | 2,559,200 |
2013/12/18 | 185 | 189 | 184 | 186 | 1,345,200 |
2013/12/17 | 188 | 189 | 184 | 186 | 2,037,500 |
2013/12/16 | 194 | 195 | 188 | 188 | 1,665,600 |
2013/12/13 | 191 | 202 | 191 | 196 | 8,383,200 |
2013/12/12 | 189 | 191 | 188 | 189 | 852,700 |
2013/12/11 | 191 | 192 | 189 | 189 | 876,400 |
2013/12/10 | 193 | 194 | 191 | 193 | 987,100 |
2013/12/09 | 189 | 194 | 189 | 193 | 3,097,900 |
2013/12/06 | 187 | 192 | 186 | 191 | 1,898,900 |
2013/12/05 | 185 | 190 | 182 | 188 | 2,116,500 |
2013/12/04 | 187 | 188 | 185 | 187 | 927,100 |
2013/12/03 | 191 | 192 | 188 | 190 | 1,096,000 |
2013/12/02 | 191 | 191 | 188 | 191 | 1,377,800 |
2013/11/29 | 185 | 191 | 184 | 191 | 2,017,700 |
2013/11/28 | 186 | 187 | 184 | 186 | 879,100 |
2013/11/27 | 186 | 188 | 184 | 184 | 1,822,200 |
2013/11/26 | 185 | 188 | 183 | 188 | 2,620,700 |
2013/11/25 | 182 | 190 | 181 | 190 | 4,423,800 |
2013/11/22 | 177 | 187 | 176 | 182 | 6,080,000 |
2013/11/21 | 171 | 176 | 171 | 176 | 2,516,900 |
2013/11/20 | 168 | 171 | 167 | 171 | 1,206,700 |
2013/11/19 | 169 | 170 | 167 | 168 | 829,700 |
2013/11/18 | 171 | 172 | 167 | 168 | 1,321,000 |
2013/11/15 | 170 | 171 | 169 | 171 | 1,760,000 |
2013/11/14 | 170 | 171 | 168 | 170 | 1,875,900 |
2013/11/13 | 168 | 171 | 167 | 170 | 3,103,000 |
2013/11/12 | 160 | 167 | 160 | 167 | 2,855,600 |
2013/11/11 | 166 | 167 | 159 | 159 | 4,554,300 |
2013/11/08 | 171 | 172 | 165 | 166 | 3,303,900 |
2013/11/07 | 172 | 174 | 170 | 171 | 7,713,400 |
2013/11/06 | 184 | 191 | 183 | 190 | 1,930,600 |
2013/11/05 | 189 | 190 | 183 | 183 | 1,848,600 |
2013/11/01 | 193 | 193 | 186 | 189 | 1,489,600 |
2013/10/31 | 197 | 198 | 190 | 192 | 1,527,100 |
2013/10/30 | 201 | 202 | 196 | 196 | 2,050,200 |
2013/10/29 | 197 | 202 | 197 | 201 | 1,443,100 |
2013/10/28 | 200 | 201 | 198 | 199 | 1,327,200 |
2013/10/25 | 202 | 202 | 197 | 198 | 2,125,300 |
2013/10/24 | 196 | 202 | 195 | 202 | 2,679,900 |
2013/10/23 | 202 | 203 | 195 | 197 | 3,930,000 |
2013/10/22 | 192 | 202 | 192 | 202 | 5,650,700 |
2013/10/21 | 189 | 193 | 189 | 192 | 2,469,000 |
2013/10/18 | 184 | 188 | 183 | 188 | 3,680,500 |
2013/10/17 | 183 | 184 | 182 | 184 | 1,845,700 |
2013/10/16 | 179 | 182 | 179 | 181 | 1,186,100 |
2013/10/15 | 182 | 183 | 179 | 179 | 1,871,300 |
2013/10/11 | 184 | 184 | 181 | 181 | 1,683,300 |
2013/10/10 | 186 | 186 | 181 | 182 | 2,219,700 |
2013/10/09 | 182 | 186 | 182 | 186 | 1,363,300 |
2013/10/08 | 179 | 184 | 179 | 184 | 2,180,700 |
2013/10/07 | 181 | 186 | 179 | 179 | 2,586,200 |
2013/10/04 | 182 | 183 | 181 | 181 | 1,589,600 |
2013/10/03 | 183 | 186 | 182 | 185 | 3,417,000 |
2013/10/02 | 189 | 189 | 181 | 181 | 4,612,000 |
2013/10/01 | 189 | 192 | 187 | 188 | 2,085,800 |
2013/09/30 | 188 | 189 | 186 | 188 | 2,619,800 |
2013/09/27 | 193 | 193 | 188 | 188 | 3,631,500 |
2013/09/26 | 191 | 193 | 188 | 192 | 2,265,700 |
2013/09/25 | 200 | 200 | 189 | 190 | 7,051,900 |
2013/09/24 | 202 | 203 | 200 | 200 | 1,249,000 |
2013/09/20 | 200 | 202 | 199 | 202 | 1,460,400 |
2013/09/19 | 202 | 203 | 198 | 198 | 1,460,300 |
2013/09/18 | 199 | 202 | 199 | 201 | 1,465,000 |
2013/09/17 | 200 | 203 | 199 | 199 | 1,115,200 |
2013/09/13 | 198 | 200 | 197 | 199 | 1,666,500 |
2013/09/12 | 200 | 201 | 197 | 197 | 1,049,000 |
2013/09/11 | 204 | 205 | 199 | 200 | 1,155,200 |
2013/09/10 | 196 | 200 | 195 | 200 | 1,277,500 |
2013/09/09 | 197 | 198 | 195 | 195 | 1,543,400 |
2013/09/06 | 196 | 197 | 194 | 196 | 859,300 |
2013/09/05 | 196 | 197 | 194 | 196 | 1,127,600 |
2013/09/04 | 195 | 197 | 192 | 195 | 2,029,300 |
2013/09/03 | 193 | 197 | 192 | 196 | 2,213,300 |
2013/09/02 | 201 | 201 | 190 | 193 | 2,984,800 |
2013/08/30 | 202 | 204 | 200 | 201 | 1,361,500 |
2013/08/29 | 203 | 205 | 201 | 202 | 1,757,300 |
2013/08/28 | 209 | 210 | 203 | 206 | 3,522,000 |
2013/08/27 | 220 | 221 | 217 | 217 | 877,400 |
2013/08/26 | 220 | 222 | 220 | 220 | 957,500 |
2013/08/23 | 221 | 223 | 220 | 221 | 1,210,400 |
2013/08/22 | 222 | 223 | 220 | 220 | 1,034,100 |
2013/08/21 | 223 | 225 | 222 | 223 | 955,100 |
2013/08/20 | 229 | 229 | 224 | 225 | 1,158,200 |
2013/08/19 | 229 | 230 | 228 | 230 | 734,900 |
2013/08/16 | 231 | 233 | 228 | 231 | 736,300 |
2013/08/15 | 231 | 235 | 230 | 233 | 895,800 |
2013/08/14 | 233 | 235 | 231 | 234 | 1,216,700 |
2013/08/13 | 227 | 233 | 227 | 232 | 1,866,300 |
2013/08/12 | 222 | 227 | 221 | 226 | 1,408,600 |
2013/08/09 | 222 | 224 | 220 | 222 | 991,500 |
2013/08/08 | 224 | 226 | 220 | 222 | 1,287,600 |
2013/08/07 | 229 | 230 | 222 | 224 | 2,682,100 |
2013/08/06 | 226 | 233 | 225 | 233 | 1,412,700 |
2013/08/05 | 228 | 228 | 225 | 226 | 642,200 |
2013/08/02 | 225 | 228 | 223 | 227 | 1,447,300 |
2013/08/01 | 221 | 223 | 221 | 223 | 1,756,700 |
2013/07/31 | 234 | 237 | 222 | 225 | 4,764,800 |
2013/07/30 | 227 | 236 | 227 | 236 | 1,554,700 |
2013/07/29 | 231 | 232 | 226 | 228 | 3,011,600 |
2013/07/26 | 234 | 235 | 231 | 234 | 1,620,400 |
2013/07/25 | 233 | 235 | 232 | 235 | 1,594,100 |
2013/07/24 | 235 | 236 | 232 | 233 | 1,556,700 |
2013/07/23 | 236 | 237 | 233 | 235 | 2,904,800 |
2013/07/22 | 238 | 239 | 235 | 237 | 1,962,000 |
2013/07/19 | 240 | 242 | 234 | 236 | 3,058,700 |
2013/07/18 | 237 | 241 | 237 | 239 | 2,525,400 |
2013/07/17 | 236 | 240 | 236 | 236 | 2,530,700 |
2013/07/16 | 239 | 239 | 233 | 237 | 1,985,300 |
2013/07/12 | 237 | 240 | 236 | 239 | 1,807,600 |
2013/07/11 | 238 | 240 | 235 | 237 | 1,916,200 |
2013/07/10 | 243 | 243 | 239 | 241 | 2,059,900 |
2013/07/09 | 239 | 244 | 237 | 244 | 1,859,500 |
2013/07/08 | 244 | 249 | 237 | 237 | 2,859,700 |
2013/07/05 | 235 | 242 | 235 | 241 | 2,611,400 |
2013/07/04 | 236 | 238 | 233 | 235 | 2,397,200 |
2013/07/03 | 239 | 240 | 236 | 237 | 1,314,700 |
2013/07/02 | 235 | 240 | 234 | 239 | 2,170,300 |
2013/07/01 | 236 | 236 | 230 | 233 | 2,316,100 |
2013/06/28 | 230 | 235 | 230 | 234 | 1,966,400 |
2013/06/27 | 231 | 232 | 225 | 228 | 3,389,600 |
2013/06/26 | 235 | 236 | 230 | 231 | 1,523,600 |
2013/06/25 | 236 | 236 | 233 | 235 | 1,046,900 |
2013/06/24 | 237 | 239 | 235 | 236 | 864,600 |
2013/06/21 | 236 | 237 | 233 | 235 | 1,920,800 |
2013/06/20 | 240 | 241 | 237 | 239 | 1,176,800 |
2013/06/19 | 243 | 243 | 239 | 240 | 1,164,200 |
2013/06/18 | 241 | 243 | 237 | 239 | 850,200 |
2013/06/17 | 234 | 244 | 233 | 241 | 1,515,100 |
2013/06/14 | 238 | 239 | 231 | 231 | 1,615,500 |
2013/06/13 | 238 | 239 | 232 | 233 | 1,798,300 |
2013/06/12 | 237 | 243 | 237 | 241 | 1,540,500 |
2013/06/11 | 246 | 249 | 242 | 243 | 1,774,100 |
2013/06/10 | 245 | 248 | 241 | 246 | 2,727,300 |
2013/06/07 | 240 | 241 | 228 | 235 | 4,017,800 |
2013/06/06 | 245 | 252 | 243 | 244 | 2,659,900 |
2013/06/05 | 261 | 264 | 249 | 251 | 2,751,800 |
2013/06/04 | 255 | 265 | 250 | 264 | 2,744,600 |
2013/06/03 | 262 | 263 | 255 | 255 | 2,327,900 |
2013/05/31 | 268 | 270 | 260 | 264 | 2,285,000 |
2013/05/30 | 266 | 270 | 261 | 264 | 2,294,400 |
2013/05/29 | 278 | 279 | 269 | 272 | 2,247,700 |
2013/05/28 | 265 | 276 | 264 | 273 | 2,952,300 |
2013/05/27 | 275 | 278 | 267 | 268 | 3,004,700 |
2013/05/24 | 281 | 286 | 266 | 280 | 5,791,800 |
2013/05/23 | 305 | 306 | 264 | 273 | 8,492,800 |
2013/05/22 | 299 | 307 | 296 | 304 | 6,725,400 |
2013/05/21 | 287 | 298 | 286 | 294 | 4,894,800 |
2013/05/20 | 281 | 291 | 281 | 289 | 4,667,600 |
2013/05/17 | 271 | 280 | 266 | 279 | 2,582,800 |
2013/05/16 | 285 | 286 | 257 | 271 | 6,350,900 |
2013/05/15 | 297 | 299 | 265 | 279 | 9,915,100 |
2013/05/14 | 278 | 298 | 273 | 289 | 16,726,500 |
2013/05/13 | 266 | 272 | 265 | 270 | 5,055,700 |
2013/05/10 | 261 | 263 | 258 | 263 | 3,320,400 |
2013/05/09 | 261 | 263 | 256 | 256 | 2,051,400 |
2013/05/08 | 256 | 266 | 255 | 257 | 5,797,300 |
2013/05/07 | 256 | 257 | 254 | 255 | 2,467,800 |
2013/05/02 | 251 | 252 | 250 | 252 | 1,558,800 |
2013/05/01 | 256 | 256 | 252 | 253 | 2,125,000 |
2013/04/30 | 253 | 255 | 251 | 252 | 2,430,800 |
2013/04/26 | 254 | 260 | 250 | 250 | 7,338,100 |
2013/04/25 | 261 | 272 | 260 | 269 | 5,088,800 |
2013/04/24 | 264 | 264 | 260 | 263 | 4,350,700 |
2013/04/23 | 251 | 259 | 251 | 257 | 3,333,900 |
2013/04/22 | 253 | 254 | 249 | 252 | 2,112,800 |
2013/04/19 | 251 | 252 | 248 | 251 | 1,246,600 |
2013/04/18 | 250 | 254 | 248 | 250 | 2,481,700 |
2013/04/17 | 256 | 257 | 252 | 252 | 1,984,400 |
2013/04/16 | 249 | 258 | 248 | 255 | 4,078,700 |
2013/04/15 | 255 | 262 | 252 | 257 | 4,200,800 |
2013/04/12 | 254 | 257 | 250 | 256 | 5,576,700 |
2013/04/11 | 243 | 257 | 242 | 255 | 7,153,400 |
2013/04/10 | 236 | 242 | 234 | 241 | 3,207,200 |
2013/04/09 | 243 | 244 | 236 | 236 | 2,862,500 |
2013/04/08 | 235 | 243 | 233 | 243 | 2,519,000 |
2013/04/05 | 239 | 242 | 229 | 230 | 4,015,000 |
2013/04/04 | 231 | 233 | 226 | 231 | 3,540,900 |
2013/04/03 | 233 | 237 | 230 | 234 | 2,034,100 |
2013/04/02 | 235 | 235 | 229 | 233 | 3,098,000 |
2013/04/01 | 245 | 245 | 235 | 236 | 3,126,500 |
2013/03/29 | 250 | 251 | 246 | 247 | 1,225,500 |
2013/03/28 | 249 | 254 | 245 | 253 | 2,474,100 |
2013/03/27 | 249 | 252 | 247 | 250 | 1,487,600 |
2013/03/26 | 256 | 257 | 248 | 250 | 2,689,200 |
2013/03/25 | 254 | 260 | 253 | 258 | 2,822,100 |
2013/03/22 | 257 | 257 | 251 | 251 | 2,474,800 |
2013/03/21 | 262 | 262 | 255 | 257 | 2,337,800 |
2013/03/19 | 257 | 260 | 255 | 257 | 1,723,200 |
2013/03/18 | 259 | 262 | 253 | 254 | 4,452,300 |
2013/03/15 | 254 | 266 | 252 | 265 | 7,509,200 |
2013/03/14 | 250 | 251 | 249 | 249 | 1,394,700 |
2013/03/13 | 250 | 252 | 246 | 247 | 2,270,300 |
2013/03/12 | 251 | 256 | 249 | 249 | 3,225,600 |
2013/03/11 | 257 | 257 | 251 | 252 | 3,059,900 |
2013/03/08 | 252 | 256 | 251 | 253 | 2,081,000 |
2013/03/07 | 255 | 256 | 251 | 252 | 1,488,700 |
2013/03/06 | 251 | 259 | 251 | 254 | 3,107,000 |
2013/03/05 | 250 | 252 | 249 | 249 | 1,490,800 |
2013/03/04 | 250 | 252 | 248 | 248 | 1,514,900 |
2013/03/01 | 250 | 250 | 243 | 248 | 1,596,900 |
2013/02/28 | 243 | 250 | 241 | 249 | 2,003,600 |
2013/02/27 | 246 | 247 | 238 | 240 | 2,821,700 |
2013/02/26 | 249 | 251 | 245 | 245 | 3,008,000 |
2013/02/25 | 254 | 254 | 250 | 251 | 2,317,200 |
2013/02/22 | 250 | 253 | 247 | 252 | 2,557,300 |
2013/02/21 | 254 | 255 | 250 | 250 | 2,104,700 |
2013/02/20 | 255 | 259 | 254 | 256 | 2,055,100 |
2013/02/19 | 255 | 257 | 253 | 254 | 1,552,900 |
2013/02/18 | 260 | 261 | 254 | 257 | 1,944,800 |
2013/02/15 | 257 | 258 | 249 | 254 | 2,212,600 |
2013/02/14 | 257 | 261 | 252 | 261 | 2,072,900 |
2013/02/13 | 260 | 262 | 255 | 256 | 2,655,300 |
2013/02/12 | 272 | 272 | 261 | 262 | 2,255,300 |
2013/02/08 | 274 | 274 | 266 | 267 | 2,907,400 |
2013/02/07 | 275 | 275 | 271 | 275 | 2,769,400 |
2013/02/06 | 275 | 277 | 271 | 275 | 4,021,800 |
2013/02/05 | 269 | 274 | 268 | 270 | 4,789,300 |
2013/02/04 | 275 | 276 | 265 | 265 | 10,113,700 |
2013/02/01 | 317 | 319 | 277 | 283 | 12,731,600 |
2013/01/31 | 320 | 321 | 311 | 316 | 2,755,100 |
2013/01/30 | 323 | 323 | 318 | 320 | 1,338,500 |
2013/01/29 | 321 | 325 | 320 | 321 | 1,585,500 |
2013/01/28 | 325 | 325 | 320 | 322 | 1,691,400 |
2013/01/25 | 323 | 325 | 316 | 325 | 2,233,600 |
2013/01/24 | 305 | 317 | 305 | 315 | 2,532,900 |
2013/01/23 | 323 | 324 | 307 | 307 | 4,136,600 |
2013/01/22 | 329 | 335 | 325 | 328 | 2,924,900 |
2013/01/21 | 327 | 332 | 325 | 327 | 2,706,500 |
2013/01/18 | 318 | 327 | 316 | 325 | 2,949,200 |
2013/01/17 | 310 | 317 | 305 | 310 | 2,238,000 |
2013/01/16 | 317 | 318 | 310 | 311 | 2,081,000 |
2013/01/15 | 325 | 325 | 317 | 318 | 2,976,300 |
2013/01/11 | 325 | 325 | 320 | 322 | 1,901,900 |
2013/01/10 | 321 | 323 | 320 | 320 | 1,089,900 |
2013/01/09 | 317 | 325 | 317 | 321 | 1,586,400 |
2013/01/08 | 324 | 328 | 319 | 319 | 1,666,600 |
2013/01/07 | 331 | 331 | 322 | 326 | 2,251,700 |
2013/01/04 | 329 | 329 | 324 | 326 | 2,313,700 |