[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 
2017-05-24295.00304.00293.00299.002282500683367700
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
2016-11-14293.00309.00293.00305.0057479001745762600
2016-11-11329.00329.00295.00297.00162107005007105100
2016-11-10319.00330.00313.00324.0088554002845384900
2016-11-09320.00321.00293.00303.0070673002162612600
2016-11-08322.00323.00313.00317.0038222001218853300
2016-11-07319.00325.00315.00317.0039528001260775500
2016-11-04312.00316.00305.00313.0062883001954849200
2016-11-02305.00318.00301.00315.00106673003325197200
2016-11-01297.00315.00296.00311.00198070006070094500
2016-10-31292.00296.00284.00284.0036579001055501800
2016-10-28288.00305.00288.00290.0092678002762409500
2016-10-27283.00290.00279.00287.0057223001633851400
2016-10-26269.00303.00267.00291.00190820005494742900
2016-10-25271.00274.00269.00269.00683900185054900
2016-10-24272.00273.00269.00271.00730900198043900
2016-10-21277.00277.00271.00271.00931300255055700
2016-10-20275.00277.00274.00277.001197400330308100
2016-10-19273.00277.00272.00275.001013900278941100
2016-10-18270.00274.00269.00272.001084600294429400
2016-10-17270.00275.00269.00271.001475400401101300
2016-10-14261.00271.00261.00270.002576200690431200
2016-10-13265.00267.00260.00260.001263100331471800
2016-10-12265.00267.00263.00265.00832200220532500
2016-10-11267.00270.00265.00266.001054200282231800
2016-10-07265.00267.00263.00266.00896500237434600
2016-10-06267.00268.00264.00265.001068600284405100
2016-10-05260.00265.00258.00264.001936100508303100
2016-10-04251.00263.00250.00258.003129900808846500
2016-10-03256.00256.00248.00249.001816400456488500
2016-09-30257.00257.00251.00253.001266100320931300
2016-09-29260.00262.00260.00261.00978700255194600
2016-09-28256.00260.00256.00258.001100500284141500
2016-09-27251.00259.00249.00258.001458300369698600
2016-09-26255.00256.00252.00254.00739000187942100
2016-09-23253.00257.00252.00256.001159300295474600
2016-09-21247.00255.00246.00254.001440000361803900
2016-09-20239.00249.00239.00248.001076600265114000
2016-09-16245.00245.00240.00243.001129700273334500
2016-09-15247.00251.00244.00245.00957600236534000
2016-09-14247.00251.00247.00248.00896500223391400
2016-09-13252.00252.00248.00251.001165500291600100
2016-09-12251.00252.00246.00251.001257900314045800
2016-09-09249.00255.00248.00254.001977300498915800
2016-09-08245.00249.00244.00248.001967400486007600
2016-09-07243.00245.00241.00244.00964500234044200
2016-09-06247.00248.00246.00247.00727500179677400
2016-09-05247.00249.00245.00247.00897500221984000
2016-09-02247.00248.00242.00244.00662300161760100
2016-09-01245.00251.00244.00246.003122400773816600
2016-08-31239.00244.00238.00243.001403500337943400
2016-08-30235.00238.00233.00237.001020300240974600
2016-08-29227.00235.00227.00234.001082400250578300
2016-08-26231.00231.00225.00227.001118300253638500
2016-08-25236.00237.00231.00232.00919300214119100
2016-08-24237.00241.00236.00238.00575400136914200
2016-08-23239.00241.00235.00236.001224200290933500
2016-08-22244.00244.00237.00241.001142600274331400
2016-08-19242.00244.00240.00242.001366400331203200
2016-08-18241.00244.00240.00241.001009900244758900
2016-08-17239.00244.00239.00243.001015700245646900
2016-08-16243.00245.00237.00238.001507100363424700
2016-08-15231.00243.00230.00242.002229000531878600
2016-08-12232.00233.00230.00232.00552500128047800
2016-08-10231.00234.00228.00230.00848500196008300
2016-08-09235.00235.00233.00233.00793200185550500
2016-08-08235.00237.00233.00234.001193000280806500
2016-08-05227.00233.00227.00233.001599600369101100
2016-08-04218.00227.00217.00225.001854300410866700
2016-08-03226.00227.00219.00220.001431300319763700
2016-08-02232.00235.00230.00230.001340800311121800
2016-08-01236.00238.00231.00234.001959700458647900
2016-07-29237.00243.00236.00239.001469800351522800
2016-07-28237.00242.00237.00238.001055800251779700
2016-07-27232.00242.00232.00239.002157400514830500
2016-07-26240.00240.00230.00232.001981000462088500
2016-07-25234.00244.00234.00241.002718000653204100
2016-07-22234.00236.00230.00233.001120000260492500
2016-07-21234.00240.00233.00238.001462200346676300
2016-07-20235.00236.00230.00233.001109500258140600
2016-07-19233.00237.00231.00235.001558300364615200
2016-07-15230.00235.00228.00232.001507100348535500
2016-07-14231.00231.00222.00230.002023700460050900
2016-07-13230.00239.00228.00231.003328700773017900
2016-07-12220.00227.00218.00222.002092300465109500
2016-07-11208.00214.00206.00211.001406400294775200
2016-07-08207.00209.00201.00205.002386700489645600
2016-07-07203.00212.00203.00206.001780600370413600
2016-07-06212.00213.00204.00206.002147100444254800
2016-07-05215.00220.00215.00217.001198300260910700
2016-07-04211.00218.00210.00217.00970700208948900
2016-07-01216.00218.00211.00213.001331900285585000
2016-06-30217.00220.00209.00209.002105000450995900
2016-06-29214.00217.00209.00216.001142700244588400
2016-06-28206.00212.00201.00210.001856000383321000
2016-06-27214.00215.00208.00208.001198400252224000
2016-06-24240.00241.00206.00212.003558600788008900
2016-06-23224.00250.00222.00239.0044906001068245000
2016-06-22229.00230.00225.00227.001241600282287000
2016-06-21230.00234.00223.00233.001461200335059900
2016-06-20229.00233.00224.00230.001495000342613400
2016-06-17221.00230.00218.00229.0046336001047252800
2016-06-16225.00226.00216.00218.001899300417763500
2016-06-15222.00230.00220.00226.001826500412347800
2016-06-14232.00235.00222.00224.002352400531708000
2016-06-13243.00243.00234.00235.001930600458148100
2016-06-10250.00251.00245.00247.001664400412620200
2016-06-09250.00250.00247.00248.001015200252589500
2016-06-08253.00254.00247.00252.003166400789933700
2016-06-07263.00265.00252.00254.0039369001008862700
2016-06-06265.00267.00261.00266.001489200393807000
2016-06-03266.00270.00265.00268.001182300315799400
2016-06-02271.00272.00265.00268.002235100600098500
2016-06-01270.00277.00268.00273.002873100783968100
2016-05-31264.00269.00261.00269.002334200621138400
2016-05-30257.00263.00257.00262.001793200466963700
2016-05-27259.00262.00255.00256.001194800307724400
2016-05-26262.00264.00258.00259.00967800251609500
2016-05-25255.00265.00254.00259.002594000674956800
2016-05-24254.00255.00252.00253.001345000341029100
2016-05-23252.00258.00250.00257.002174300551960500
2016-05-20256.00258.00253.00256.001990800509169700
2016-05-19257.00261.00257.00259.001122000290329100

   ※ 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。 

s7db.com Twitter Blog