音通(7647)の株価時系列情報
音通(7647)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 |
---|---|---|---|---|---|
2000/12/29 | 123 | 126 | 123 | 126 | 4,000 |
2000/12/27 | 125 | 125 | 125 | 125 | 2,000 |
2000/12/26 | 125 | 130 | 125 | 130 | 5,000 |
2000/12/25 | 125 | 125 | 125 | 125 | 1,000 |
2000/12/22 | 125 | 125 | 125 | 125 | 1,000 |
2000/12/20 | 127 | 127 | 127 | 127 | 1,000 |
2000/12/19 | 127 | 127 | 127 | 127 | 1,000 |
2000/12/18 | 127 | 127 | 127 | 127 | 2,000 |
2000/12/15 | 120 | 127 | 120 | 127 | 16,000 |
2000/12/14 | 125 | 125 | 125 | 125 | 1,000 |
2000/12/13 | 125 | 125 | 125 | 125 | 2,000 |
2000/12/12 | 128 | 128 | 120 | 120 | 11,000 |
2000/12/11 | 133 | 133 | 126 | 127 | 5,000 |
2000/12/08 | 133 | 133 | 133 | 133 | 3,000 |
2000/12/07 | 132 | 132 | 125 | 125 | 6,000 |
2000/12/06 | 134 | 134 | 134 | 134 | 1,000 |
2000/12/05 | 130 | 130 | 130 | 130 | 6,000 |
2000/12/04 | 130 | 130 | 130 | 130 | 1,000 |
2000/12/01 | 125 | 130 | 125 | 130 | 12,000 |
2000/11/30 | 135 | 138 | 131 | 138 | 3,000 |
2000/11/29 | 128 | 138 | 128 | 138 | 7,000 |
2000/11/28 | 130 | 130 | 130 | 130 | 2,000 |
2000/11/27 | 125 | 129 | 125 | 128 | 3,000 |
2000/11/24 | 128 | 128 | 116 | 123 | 11,000 |
2000/11/22 | 130 | 130 | 120 | 129 | 31,000 |
2000/11/21 | 139 | 145 | 135 | 145 | 5,000 |
2000/11/20 | 140 | 140 | 139 | 139 | 3,000 |
2000/11/17 | 144 | 144 | 144 | 144 | 1,000 |
2000/11/16 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/14 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/10 | 150 | 150 | 150 | 150 | 4,000 |
2000/11/09 | 150 | 150 | 150 | 150 | 1,000 |
2000/11/08 | 147 | 154 | 147 | 154 | 3,000 |
2000/11/07 | 140 | 140 | 140 | 140 | 1,000 |
2000/11/06 | 145 | 145 | 145 | 145 | 1,000 |
2000/11/02 | 145 | 155 | 145 | 155 | 4,000 |
2000/11/01 | 146 | 148 | 145 | 145 | 6,000 |
2000/10/31 | 148 | 148 | 146 | 146 | 3,000 |
2000/10/30 | 148 | 148 | 148 | 148 | 1,000 |
2000/10/27 | 147 | 148 | 147 | 148 | 3,000 |
2000/10/26 | 147 | 147 | 147 | 147 | 1,000 |
2000/10/25 | 150 | 150 | 150 | 150 | 2,000 |
2000/10/24 | 155 | 155 | 150 | 150 | 5,000 |
2000/10/23 | 151 | 151 | 151 | 151 | 3,000 |
2000/10/20 | 156 | 156 | 156 | 156 | 4,000 |
2000/10/19 | 156 | 156 | 156 | 156 | 1,000 |
2000/10/18 | 157 | 157 | 157 | 157 | 2,000 |
2000/10/17 | 157 | 157 | 157 | 157 | 1,000 |
2000/10/12 | 156 | 158 | 156 | 158 | 2,000 |
2000/10/11 | 164 | 164 | 156 | 156 | 2,000 |
2000/10/10 | 156 | 156 | 156 | 156 | 4,000 |
2000/10/06 | 160 | 160 | 156 | 156 | 12,000 |
2000/10/05 | 172 | 172 | 161 | 161 | 8,000 |
2000/10/04 | 169 | 169 | 169 | 169 | 1,000 |
2000/10/03 | 161 | 161 | 161 | 161 | 1,000 |
2000/10/02 | 170 | 170 | 165 | 165 | 2,000 |
2000/09/29 | 174 | 174 | 174 | 174 | 1,000 |
2000/09/28 | 163 | 163 | 159 | 159 | 2,000 |
2000/09/27 | 165 | 175 | 162 | 175 | 4,000 |
2000/09/26 | 170 | 170 | 165 | 165 | 2,000 |
2000/09/25 | 164 | 170 | 164 | 170 | 4,000 |
2000/09/22 | 165 | 165 | 164 | 164 | 7,000 |
2000/09/21 | 175 | 175 | 170 | 170 | 4,000 |
2000/09/20 | 175 | 175 | 175 | 175 | 2,000 |
2000/09/19 | 175 | 175 | 175 | 175 | 2,000 |
2000/09/18 | 175 | 175 | 175 | 175 | 1,000 |
2000/09/13 | 175 | 175 | 175 | 175 | 2,000 |
2000/09/12 | 180 | 180 | 180 | 180 | 1,000 |
2000/09/08 | 180 | 180 | 180 | 180 | 1,000 |
2000/09/07 | 175 | 175 | 175 | 175 | 1,000 |
2000/09/06 | 179 | 179 | 175 | 175 | 2,000 |
2000/09/05 | 178 | 178 | 178 | 178 | 1,000 |
2000/09/04 | 170 | 178 | 168 | 178 | 3,000 |
2000/09/01 | 178 | 179 | 165 | 165 | 8,000 |
2000/08/31 | 177 | 179 | 177 | 179 | 2,000 |
2000/08/30 | 179 | 180 | 176 | 176 | 4,000 |
2000/08/29 | 174 | 177 | 167 | 177 | 10,000 |
2000/08/28 | 170 | 174 | 165 | 174 | 6,000 |
2000/08/25 | 169 | 175 | 162 | 162 | 20,000 |
2000/08/24 | 166 | 168 | 166 | 168 | 6,000 |
2000/08/23 | 176 | 176 | 175 | 175 | 2,000 |
2000/08/22 | 175 | 175 | 175 | 175 | 3,000 |
2000/08/21 | 180 | 180 | 170 | 177 | 10,000 |
2000/08/18 | 181 | 181 | 180 | 180 | 8,000 |
2000/08/17 | 181 | 181 | 180 | 180 | 5,000 |
2000/08/16 | 189 | 189 | 181 | 186 | 17,000 |
2000/08/15 | 190 | 195 | 186 | 190 | 11,000 |
2000/08/14 | 190 | 190 | 190 | 190 | 12,000 |
2000/08/11 | 191 | 191 | 185 | 190 | 11,000 |
2000/08/10 | 190 | 190 | 190 | 190 | 1,000 |
2000/08/09 | 187 | 187 | 187 | 187 | 4,000 |
2000/08/08 | 188 | 188 | 188 | 188 | 2,000 |
2000/08/04 | 191 | 191 | 185 | 185 | 4,000 |
2000/08/03 | 197 | 197 | 195 | 195 | 3,000 |
2000/08/02 | 201 | 201 | 198 | 200 | 3,000 |
2000/08/01 | 200 | 200 | 196 | 196 | 9,000 |
2000/07/31 | 207 | 207 | 200 | 200 | 11,000 |
2000/07/28 | 209 | 209 | 207 | 207 | 4,000 |
2000/07/27 | 209 | 209 | 208 | 209 | 6,000 |
2000/07/26 | 225 | 225 | 208 | 208 | 5,000 |
2000/07/25 | 230 | 230 | 230 | 230 | 6,000 |
2000/07/24 | 221 | 221 | 215 | 215 | 3,000 |
2000/07/21 | 230 | 230 | 215 | 225 | 5,000 |
2000/07/19 | 215 | 215 | 206 | 215 | 11,000 |
2000/07/18 | 216 | 216 | 215 | 216 | 4,000 |
2000/07/17 | 221 | 235 | 213 | 213 | 12,000 |
2000/07/14 | 215 | 230 | 213 | 214 | 11,000 |
2000/07/13 | 230 | 230 | 215 | 215 | 9,000 |
2000/07/12 | 230 | 230 | 215 | 220 | 5,000 |
2000/07/11 | 239 | 239 | 230 | 230 | 5,000 |
2000/07/10 | 239 | 239 | 239 | 239 | 2,000 |
2000/07/07 | 215 | 215 | 215 | 215 | 1,000 |
2000/07/06 | 217 | 217 | 215 | 215 | 6,000 |
2000/07/05 | 220 | 220 | 216 | 217 | 8,000 |
2000/07/04 | 225 | 225 | 220 | 220 | 10,000 |
2000/07/03 | 225 | 228 | 225 | 225 | 11,000 |
2000/06/30 | 230 | 238 | 220 | 221 | 20,000 |
2000/06/29 | 208 | 227 | 208 | 220 | 10,000 |
2000/06/28 | 203 | 208 | 200 | 208 | 10,000 |
2000/06/27 | 206 | 206 | 200 | 200 | 5,000 |
2000/06/26 | 200 | 200 | 196 | 200 | 14,000 |
2000/06/23 | 210 | 210 | 201 | 207 | 13,000 |
2000/06/22 | 201 | 201 | 195 | 195 | 11,000 |
2000/06/21 | 209 | 209 | 200 | 200 | 19,000 |
2000/06/20 | 205 | 205 | 200 | 204 | 19,000 |
2000/06/19 | 200 | 205 | 200 | 200 | 10,000 |
2000/06/16 | 201 | 201 | 190 | 200 | 20,000 |
2000/06/15 | 205 | 205 | 200 | 200 | 23,000 |
2000/06/14 | 220 | 220 | 217 | 217 | 5,000 |
2000/06/13 | 215 | 222 | 206 | 215 | 16,000 |
2000/06/12 | 241 | 241 | 217 | 217 | 12,000 |
2000/06/09 | 235 | 235 | 235 | 235 | 4,000 |
2000/06/08 | 229 | 230 | 221 | 230 | 6,000 |
2000/06/07 | 231 | 231 | 223 | 223 | 13,000 |
2000/06/06 | 242 | 250 | 203 | 220 | 40,000 |
2000/06/05 | 275 | 275 | 242 | 242 | 11,000 |
2000/06/02 | 281 | 281 | 240 | 245 | 24,000 |
2000/06/01 | 316 | 320 | 300 | 300 | 111,000 |
2000/05/31 | 304 | 348 | 296 | 310 | 403,000 |