[6632 東証1部] JVCケンウッド 日足 時系列データ

[6632 東証1部] JVCケンウッド (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17359.00361.00348.00349.0038854001371910800
2017-11-16361.00368.00357.00359.0034951001262638200
2017-11-15364.00369.00352.00356.002698300967306700
2017-11-14359.00364.00358.00362.001670800603164300
2017-11-13369.00371.00359.00364.001709300621898400
2017-11-10365.00375.00365.00370.002409200895000600
2017-11-09377.00378.00364.00371.0039372001467551600
2017-11-08375.00381.00363.00378.0042868001608087400
2017-11-07366.00381.00366.00378.0045572001714244200
2017-11-06350.00367.00349.00366.0054992001987470300
2017-11-02350.00355.00348.00348.001440200503775400
2017-11-01344.00354.00341.00350.0033183001161142900
2017-10-31343.00355.00343.00355.002719600952223600
2017-10-30343.00345.00339.00342.001085300371154600
2017-10-27343.00345.00340.00343.001201800411456800
2017-10-26347.00347.00339.00343.001611000552453900
2017-10-25351.00355.00343.00345.002621000917583300
2017-10-24345.00348.00341.00347.001996500689850400
2017-10-23344.00347.00338.00345.002810000961750100
2017-10-20352.00353.00335.00339.0048936001665788800
2017-10-19340.00356.00338.00351.0084634002959724800
2017-10-18331.00346.00331.00334.0058432001978771300
2017-10-17330.00332.00324.00327.001400600458454700
2017-10-16322.00326.00321.00323.00885500286497200
2017-10-13320.00324.00317.00320.00892100285863200
2017-10-12323.00327.00322.00322.00633600205053100
2017-10-11328.00329.00323.00325.00840000273199200
2017-10-10331.00334.00329.00330.00757000250759600
2017-10-06333.00335.00331.00333.001074300357927800
2017-10-05335.00337.00332.00333.001306700437020700
2017-10-04335.00337.00334.00335.001216300408022900
2017-10-03334.00335.00331.00334.001006600335495700
2017-10-02328.00335.00327.00334.001835100610137500
2017-09-29328.00329.00323.00325.00769300250367300
2017-09-28330.00330.00326.00329.00695700228260900
2017-09-27329.00330.00325.00328.00639600209466800
2017-09-26325.00331.00323.00328.001911900626766500
2017-09-25323.00325.00322.00324.001228400397413100
2017-09-22320.00322.00318.00321.001031600330073500
2017-09-21318.00319.00314.00318.001150000364805900
2017-09-20318.00321.00316.00319.001038200330975800
2017-09-19319.00320.00317.00318.00985800314062300
2017-09-15314.00318.00313.00318.00772300243699900
2017-09-14317.00318.00312.00316.00849400267445500
2017-09-13313.00319.00313.00317.001380500436080200
2017-09-12305.00312.00304.00311.001392200430275800
2017-09-11299.00303.00299.00303.00777900234406100
2017-09-08297.00302.00296.00297.001273300380083000
2017-09-07294.00299.00291.00298.001435600423887300
2017-09-06285.00290.00282.00290.00564100161720200
2017-09-05293.00293.00285.00287.001252800360300500
2017-09-04294.00294.00288.00292.001061700309199600
2017-09-01295.00297.00294.00296.00645000190504200
2017-08-31299.00299.00291.00292.00900800265026900
2017-08-30289.00296.00288.00294.00889500260893400
2017-08-29286.00288.00285.00287.00640200183347300
2017-08-28292.00293.00287.00289.00808800233393800
2017-08-25289.00290.00285.00290.00684400197058100
2017-08-24286.00292.00286.00288.00505600146368800
2017-08-23294.00294.00287.00288.00831000240356000
2017-08-22290.00292.00287.00290.00944100273150500
2017-08-21295.00295.00290.00291.00789100230087000
2017-08-18295.00296.00292.00295.00927700273008300
2017-08-17296.00300.00295.00298.00687900205108400
2017-08-16299.00301.00297.00298.00643200192224200
2017-08-15299.00306.00297.00300.00884500266247200
2017-08-14297.00300.00292.00297.001126300334273600
2017-08-10300.00303.00298.00300.00864200259795600
2017-08-09305.00307.00298.00303.001748700526775900
2017-08-08310.00312.00305.00308.00994300305978400
2017-08-07312.00313.00308.00309.00888700275537200
2017-08-04311.00314.00307.00309.00748100231928600
2017-08-03310.00311.00306.00310.00768400237186000
2017-08-02302.00312.00302.00309.001367400420242800
2017-08-01321.00321.00302.00304.002582200796228400
2017-07-31318.00323.00318.00321.00884100283370400
2017-07-28321.00323.00318.00318.00722500230961900
2017-07-27322.00325.00320.00325.001098100354472400
2017-07-26324.00325.00320.00323.00871900281231100
2017-07-25325.00328.00323.00325.00427200138839900
2017-07-24324.00325.00321.00325.001131400365911000
2017-07-21328.00329.00327.00328.00459900150835300
2017-07-20328.00332.00326.00327.00934000307092000
2017-07-19326.00331.00325.00326.00739800242375600
2017-07-18322.00331.00322.00328.001304800427758300
2017-07-14327.00327.00323.00324.00735400238974400
2017-07-13331.00332.00325.00326.00885400289877300
2017-07-12329.00332.00326.00332.00933500307330600
2017-07-11331.00332.00326.00329.001669000548943300
2017-07-10330.00336.00330.00331.001092300363092200
2017-07-07326.00330.00325.00328.00910800298820100
2017-07-06336.00336.00329.00331.001376900457051900
2017-07-05325.00336.00324.00336.001826000606496300
2017-07-04334.00336.00327.00328.002073200684618600
2017-07-03335.00339.00332.00333.001500500503576900
2017-06-30331.00335.00327.00335.001424100474080300
2017-06-29333.00338.00331.00336.002111200707510600
2017-06-28329.00334.00329.00330.001660200550640500
2017-06-27330.00333.00329.00330.001303000430819300
2017-06-26321.00335.00321.00331.0031835001050511300
2017-06-23324.00327.00321.00322.002034000659464500
2017-06-22320.00323.00318.00320.001411300453784500
2017-06-21318.00323.00317.00318.001682400538056300
2017-06-20318.00320.00317.00319.001689900538336500
2017-06-19314.00317.00313.00316.001281300404305500
2017-06-16311.00312.00308.00312.001259200391371400
2017-06-15308.00312.00307.00308.001035200320160600
2017-06-14313.00316.00307.00308.001890100587123600
2017-06-13306.00311.00302.00311.001931800594885100
2017-06-12301.00307.00300.00305.001847800562615600
2017-06-09297.00301.00295.00300.001656500495259600
2017-06-08294.00299.00294.00297.001335000395813000
2017-06-07294.00296.00292.00295.001201900353920600
2017-06-06294.00297.00293.00295.00894200263764500
2017-06-05297.00298.00295.00296.00769200228046400
2017-06-02294.00300.00293.00299.001378700409448000
2017-06-01293.00295.00292.00292.00765100224489700
2017-05-31293.00294.00289.00291.001222700355650300
2017-05-30295.00297.00292.00295.00609000179261800
2017-05-29292.00295.00291.00293.00644400188850400
2017-05-26298.00299.00291.00292.001566600460426800
2017-05-25301.00302.00297.00299.001092900327271200
2017-05-24295.00304.00293.00299.002282500683367700
2017-05-23292.00293.00288.00288.00654900189514300
2017-05-22291.00293.00289.00293.00671500195413200
2017-05-19285.00291.00285.00290.001149400330415000
2017-05-18293.00293.00287.00287.001860600538795700
2017-05-17299.00300.00296.00297.00708500210953400
2017-05-16299.00302.00298.00300.001118000335399300
2017-05-15301.00302.00297.00298.001036300309356200
2017-05-12302.00305.00299.00302.00992300299802700
2017-05-11306.00307.00301.00304.001842300558716600
2017-05-10302.00309.00302.00308.001588400487285700
2017-05-09305.00308.00301.00304.001665700506576500
2017-05-08309.00310.00304.00304.002247600688609400
2017-05-02301.00306.00300.00305.002007600609712800
2017-05-01296.00301.00293.00301.001705100508030900
2017-04-28295.00299.00290.00297.0039022001146022400
2017-04-27299.00303.00298.00303.001907300574507700
2017-04-26297.00302.00296.00301.002624100783953400
2017-04-25291.00298.00291.00296.003022400893260700
2017-04-24282.00299.00281.00293.0072395002120508700
2017-04-21272.00273.00268.00271.001166000315341700
2017-04-20267.00272.00267.00268.00872700235245400
2017-04-19265.00270.00263.00268.001188600317129600
2017-04-18265.00270.00263.00265.001182500314949500
2017-04-17261.00264.00259.00264.00953500249089400
2017-04-14260.00265.00259.00263.001459800382853400
2017-04-13267.00267.00260.00263.001446400380398100
2017-04-12271.00273.00265.00269.001477400396379400
2017-04-11275.00277.00272.00274.001431300392477300
2017-04-10279.00283.00279.00280.001077400302556700
2017-04-07278.00285.00276.00281.001845800517037200
2017-04-06282.00284.00273.00277.001815500503336200
2017-04-05285.00285.00278.00282.001756700492642900
2017-04-04288.00289.00281.00284.001946600553608900
2017-04-03292.00292.00288.00288.001130900327181300
2017-03-31295.00295.00290.00290.001212400353884900
2017-03-30290.00298.00290.00292.001534200451631900
2017-03-29291.00296.00291.00293.00695600204106900
2017-03-28292.00294.00291.00293.00891800260816100
2017-03-27293.00293.00288.00289.001160900336677400
2017-03-24292.00295.00291.00294.001035200303410600
2017-03-23296.00297.00291.00293.001010600296754500
2017-03-22298.00302.00296.00296.001419000422684400
2017-03-21305.00310.00304.00304.0043096001322251300
2017-03-17296.00298.00288.00298.001701300500340300
2017-03-16291.00298.00291.00296.001089300321586900
2017-03-15298.00299.00292.00293.00968200285288400
2017-03-14294.00299.00293.00298.002243600667265700
2017-03-13292.00296.00290.00293.001198400351638000
2017-03-10295.00296.00292.00293.001038000304797200
2017-03-09292.00295.00289.00295.001901500557404000
2017-03-08290.00291.00285.00291.001360400392450800
2017-03-07288.00291.00288.00289.001075700311426300
2017-03-06285.00291.00283.00291.001953400563984100
2017-03-03295.00295.00285.00288.002204200636434800
2017-03-02289.00296.00288.00293.003199000933469600
2017-03-01286.00288.00282.00285.002100500598720600
2017-02-28284.00289.00283.00285.001460500418039700
2017-02-27291.00292.00285.00285.001730500496788900
2017-02-24289.00294.00288.00291.001694800493505400
2017-02-23300.00300.00290.00291.0045127001327385200
2017-02-22302.00305.00301.00301.001164800352004500
2017-02-21304.00304.00301.00301.00621800187728900
2017-02-20304.00304.00300.00304.001046000316246200
2017-02-17308.00309.00305.00307.00603300185211100
2017-02-16310.00310.00305.00308.001432100439955400
2017-02-15308.00311.00305.00311.001739700538269500
2017-02-14304.00311.00301.00301.001301700396459200
2017-02-13307.00308.00303.00304.001098600335423300
2017-02-10301.00305.00301.00304.001105400335594300
2017-02-09302.00302.00298.00299.001878600563183000
2017-02-08300.00305.00299.00300.002306500695915200
2017-02-07304.00305.00300.00304.001055900319651700
2017-02-06307.00310.00302.00304.001464300446520200
2017-02-03306.00313.00303.00305.0034122001048519200
2017-02-02303.00313.00303.00305.002383600732294800
2017-02-01300.00303.00296.00301.0044729001341148800
2017-01-31311.00311.00306.00306.001451900447278500
2017-01-30315.00316.00311.00314.001306700409806300
2017-01-27318.00318.00314.00315.001212700382015400
2017-01-26312.00317.00311.00315.001575800496123500
2017-01-25309.00312.00307.00309.001404200434888800
2017-01-24305.00312.00303.00308.001542500475106300
2017-01-23309.00312.00306.00308.00943000291640000
2017-01-20309.00310.00305.00309.00842800259795700
2017-01-19308.00311.00304.00307.001356100416558500
2017-01-18299.00308.00297.00306.002067800624899200
2017-01-17306.00306.00300.00301.001550100468223400
2017-01-16309.00310.00302.00305.002016500615854300
2017-01-13307.00313.00306.00312.002233000692189600
2017-01-12316.00317.00304.00308.0032659001009145100
2017-01-11315.00318.00312.00316.0034988001101982000
2017-01-10329.00330.00312.00316.0058264001850328800
2017-01-06329.00336.00328.00333.0044081001469029200
2017-01-05326.00331.00325.00330.0031812001044350800
2017-01-04322.00328.00322.00327.002208600719666900
2016-12-30320.00321.00317.00319.001317700420473500
2016-12-29328.00329.00319.00322.002249800726816600
2016-12-28318.00329.00318.00328.002795700910981800
2016-12-27313.00318.00312.00316.001621100511583700
2016-12-26315.00319.00314.00314.001740600549866200
2016-12-22317.00322.00312.00322.002341700744904500
2016-12-21324.00324.00313.00317.002613400831955300
2016-12-20322.00324.00318.00324.002093800673417200
2016-12-19327.00329.00318.00321.002043400658285300
2016-12-16322.00330.00321.00326.0035080001143144600
2016-12-15314.00324.00314.00318.0061051001952635200
2016-12-14311.00317.00309.00311.002823300882741000
2016-12-13305.00311.00301.00306.0033357001025841100
2016-12-12306.00306.00302.00305.0034996001064367000
2016-12-09292.00308.00292.00307.00157752004732783800
2016-12-08339.00340.00319.00324.0088255002875965600
2016-12-07345.00346.00334.00339.0042772001456242100
2016-12-06332.00344.00331.00342.0077424002627317600
2016-12-05331.00331.00323.00328.0033042001083234400
2016-12-02321.00334.00318.00331.0094701003114458100
2016-12-01318.00324.00318.00321.0055192001769322600
2016-11-30313.00319.00309.00318.0066059002076266700
2016-11-29301.00310.00300.00307.002656500815112300
2016-11-28304.00306.00300.00302.001630800494197700
2016-11-25307.00309.00302.00304.002960300904597500
2016-11-24305.00306.00301.00305.001937200589103200
2016-11-22301.00304.00299.00301.001816600548341700
2016-11-21305.00306.00300.00302.002161200652989900
2016-11-18301.00305.00294.00304.0036537001099176100
2016-11-17296.00302.00293.00297.003239100962908100
2016-11-16297.00300.00293.00295.002971100878074500
2016-11-15305.00305.00293.00295.0081600002427583300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter