[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 
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
2016-05-18258.00261.00254.00256.001919300493429500
2016-05-17257.00261.00254.00261.001780300457292800
2016-05-16258.00263.00258.00258.001637000425907800
2016-05-13270.00271.00261.00262.001969700519735700
2016-05-12264.00275.00261.00271.002801200753063000
2016-05-11270.00272.00264.00265.001816100485348400
2016-05-10270.00274.00266.00271.002056200557037100
2016-05-09266.00273.00266.00270.001523200409903600
2016-05-06267.00267.00261.00265.001768800466109700
2016-05-02266.00267.00260.00264.0038050001002013000
2016-04-28284.00290.00276.00277.002657900749724700
2016-04-27286.00286.00280.00284.001257700355107000
2016-04-26292.00293.00281.00285.002210800630966400
2016-04-25296.00308.00292.00294.0052409001568976500
2016-04-22283.00289.00280.00288.001846500526203300
2016-04-21285.00290.00281.00287.001696400484964000
2016-04-20285.00287.00280.00282.001466300414811500
2016-04-19280.00283.00278.00282.001322500371819000
2016-04-18271.00278.00271.00274.001628200446521600
2016-04-15286.00292.00284.00285.001532800440534800
2016-04-14292.00295.00290.00292.001883500550182400
2016-04-13288.00295.00286.00293.002434000707469700
2016-04-12282.00287.00280.00284.002057700584031100
2016-04-11271.00281.00267.00279.002531300695937100
2016-04-08260.00271.00260.00269.001808800479946800
2016-04-07266.00272.00263.00265.001765700471068200
2016-04-06263.00272.00262.00270.001879000502130400
2016-04-05279.00279.00263.00266.002392200639456400
2016-04-04277.00287.00276.00279.001453700407321400
2016-04-01289.00290.00274.00278.0036286001011832000
2016-03-31295.00297.00290.00291.001557700456576600
2016-03-30298.00299.00293.00294.001443500426589900
2016-03-29292.00299.00292.00298.001352500402114100
2016-03-28294.00297.00291.00294.001555700456081100
2016-03-25293.00293.00288.00291.001812700527377900
2016-03-24303.00303.00294.00294.001668700494817900
2016-03-23306.00307.00300.00302.001140200345001300
2016-03-22310.00312.00300.00303.002442600742653600
2016-03-18306.00312.00306.00310.001632600504183100
2016-03-17307.00315.00306.00310.002198700682611300
2016-03-16319.00319.00306.00307.002319800722209800
2016-03-15322.00322.00316.00320.001780500569204500
2016-03-14328.00329.00321.00323.002330700756779200
2016-03-11314.00322.00313.00320.002645700842263300
2016-03-10315.00324.00313.00317.0054568001731658600
2016-03-09305.00306.00298.00304.002462700744360300
2016-03-08315.00317.00301.00312.002605800806788100
2016-03-07317.00318.00311.00315.002323700730359100
2016-03-04308.00314.00305.00312.002722400845696200
2016-03-03304.00313.00303.00307.0033823001039197600
2016-03-02306.00308.00301.00307.003222000983001400
2016-03-01305.00307.00293.00298.0034316001020463600
2016-02-29301.00313.00301.00303.0043642001343039100
2016-02-26293.00302.00290.00297.0035020001037502900
2016-02-25288.00293.00286.00291.001890200548427000
2016-02-24285.00292.00282.00287.002255200647385900
2016-02-23295.00298.00288.00289.002907000849846800
2016-02-22285.00295.00285.00294.001506500439430900
2016-02-19292.00293.00285.00291.002131800617094300
2016-02-18288.00298.00287.00294.003214900944721300
2016-02-17275.00287.00273.00280.002720400762026200
2016-02-16265.00286.00264.00279.0040707001131237600
2016-02-15265.00270.00259.00267.002480300658514700
2016-02-12255.00264.00248.00251.0041975001068500700
2016-02-10281.00285.00264.00270.003563000969826000
2016-02-09288.00291.00276.00282.003366700956600200
2016-02-08291.00303.00286.00300.003162600939616600
2016-02-05295.00301.00290.00297.0034313001015860300
2016-02-04291.00301.00289.00296.002909500861610600
2016-02-03298.00300.00287.00294.0038342001127219200
2016-02-02302.00317.00302.00308.0072234002243157400
2016-02-01285.00314.00283.00301.0060347001813032200
2016-01-29275.00283.00266.00279.0049358001348488800
2016-01-28283.00285.00273.00275.003561800993590500
2016-01-27282.00287.00280.00287.002609900738765500
2016-01-26283.00286.00276.00277.002222600624324500
2016-01-25295.00295.00284.00289.002518900728048000
2016-01-22284.00289.00277.00288.002550400724547200
2016-01-21277.00291.00272.00273.0040965001154283100
2016-01-20299.00300.00277.00280.0039809001139192300
2016-01-19294.00302.00290.00297.0038203001127428800
2016-01-18288.00294.00283.00293.0040960001183530800
2016-01-15311.00315.00295.00298.0037660001142109900
2016-01-14302.00309.00293.00307.0041841001258542400
2016-01-13315.00318.00307.00310.0044144001379667000
2016-01-12334.00338.00305.00311.0066821002122911700
2016-01-08328.00336.00325.00331.0045644001508907600
2016-01-07324.00333.00321.00330.0057721001888248400
2016-01-06333.00335.00321.00329.0083055002721098800
2016-01-05338.00346.00327.00331.0092002003102076800
2016-01-04341.00345.00333.00341.00111504003785704800
2015-12-30323.00336.00318.00333.0084283002779052900
2015-12-29319.00325.00312.00323.0062517001999703600
2015-12-28294.00318.00294.00314.0056976001776513200
2015-12-25285.00291.00285.00289.002187400628040400
2015-12-24295.00296.00287.00289.002972400862259600
2015-12-22298.00299.00293.00295.001805800534284200
2015-12-21299.00304.00290.00296.003015300889374100
2015-12-18307.00314.00305.00305.002602900802738100
2015-12-17313.00320.00306.00309.0034054001067769700
2015-12-16309.00313.00305.00309.002701200836946100
2015-12-15311.00312.00300.00301.002708400824843000
2015-12-14306.00313.00304.00311.002973300918508500
2015-12-11317.00323.00313.00314.0034562001095213100
2015-12-10318.00320.00313.00315.0036056001138237300
2015-12-09327.00331.00319.00323.0051500001666337700
2015-12-08337.00338.00325.00326.0050791001671170400
2015-12-07344.00344.00335.00337.0048593001639906600
2015-12-04339.00346.00338.00345.002598700890123000
2015-12-03351.00352.00339.00345.0060949002101448800
2015-12-02348.00354.00343.00353.0032246001129021100
2015-12-01352.00356.00346.00349.0035219001235962900
2015-11-30353.00361.00345.00351.0061188002159296000
2015-11-27345.00356.00344.00352.0089798003159948200
2015-11-26344.00347.00337.00345.0039523001358353000

   ※ 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