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 |
---|---|---|---|---|---|
2001/12/27 | 120 | 134 | 120 | 134 | 3,000 |
2001/12/26 | 115 | 115 | 115 | 115 | 2,000 |
2001/12/25 | 111 | 111 | 111 | 111 | 1,000 |
2001/12/21 | 113 | 113 | 110 | 110 | 8,000 |
2001/12/20 | 112 | 112 | 112 | 112 | 3,000 |
2001/12/19 | 120 | 125 | 115 | 115 | 3,000 |
2001/12/18 | 117 | 117 | 115 | 115 | 2,000 |
2001/12/14 | 125 | 125 | 115 | 115 | 9,000 |
2001/12/13 | 130 | 130 | 125 | 125 | 13,000 |
2001/12/12 | 133 | 133 | 133 | 133 | 1,000 |
2001/12/11 | 122 | 122 | 122 | 122 | 3,000 |
2001/12/10 | 122 | 122 | 122 | 122 | 2,000 |
2001/12/07 | 125 | 125 | 122 | 122 | 15,000 |
2001/12/06 | 125 | 125 | 123 | 123 | 6,000 |
2001/12/03 | 127 | 127 | 125 | 125 | 18,000 |
2001/11/30 | 127 | 127 | 127 | 127 | 4,000 |
2001/11/29 | 129 | 129 | 126 | 126 | 6,000 |
2001/11/27 | 139 | 139 | 135 | 138 | 8,000 |
2001/11/26 | 126 | 139 | 126 | 139 | 6,000 |
2001/11/22 | 130 | 132 | 125 | 125 | 3,000 |
2001/11/21 | 126 | 126 | 126 | 126 | 1,000 |
2001/11/20 | 125 | 130 | 125 | 130 | 2,000 |
2001/11/19 | 123 | 125 | 123 | 123 | 7,000 |
2001/11/16 | 127 | 127 | 121 | 121 | 8,000 |
2001/11/15 | 126 | 126 | 126 | 126 | 2,000 |
2001/11/12 | 127 | 127 | 126 | 126 | 10,000 |
2001/11/09 | 127 | 127 | 126 | 126 | 6,000 |
2001/11/08 | 134 | 134 | 126 | 126 | 7,000 |
2001/11/07 | 135 | 135 | 133 | 133 | 2,000 |
2001/11/06 | 140 | 140 | 140 | 140 | 2,000 |
2001/11/02 | 133 | 146 | 133 | 146 | 3,000 |
2001/11/01 | 143 | 149 | 143 | 143 | 11,000 |
2001/10/31 | 140 | 140 | 140 | 140 | 5,000 |
2001/10/30 | 141 | 141 | 140 | 140 | 2,000 |
2001/10/29 | 147 | 147 | 145 | 146 | 10,000 |
2001/10/26 | 148 | 150 | 139 | 150 | 6,000 |
2001/10/25 | 154 | 154 | 150 | 150 | 2,000 |
2001/10/24 | 154 | 154 | 154 | 154 | 2,000 |
2001/10/23 | 155 | 155 | 153 | 153 | 2,000 |
2001/10/22 | 146 | 146 | 146 | 146 | 1,000 |
2001/10/19 | 141 | 145 | 140 | 145 | 14,000 |
2001/10/18 | 140 | 140 | 140 | 140 | 4,000 |
2001/10/17 | 138 | 140 | 137 | 140 | 8,000 |
2001/10/16 | 135 | 137 | 135 | 137 | 13,000 |
2001/10/15 | 132 | 132 | 132 | 132 | 1,000 |
2001/10/12 | 134 | 134 | 133 | 133 | 3,000 |
2001/10/11 | 130 | 130 | 130 | 130 | 6,000 |
2001/10/10 | 130 | 130 | 130 | 130 | 10,000 |
2001/10/09 | 135 | 135 | 135 | 135 | 2,000 |
2001/10/05 | 135 | 135 | 131 | 135 | 6,000 |
2001/10/03 | 128 | 137 | 128 | 137 | 3,000 |
2001/10/02 | 135 | 135 | 135 | 135 | 4,000 |
2001/10/01 | 140 | 140 | 135 | 135 | 6,000 |
2001/09/28 | 135 | 135 | 135 | 135 | 1,000 |
2001/09/25 | 142 | 142 | 142 | 142 | 2,000 |
2001/09/21 | 140 | 142 | 138 | 142 | 7,000 |
2001/09/20 | 144 | 144 | 140 | 140 | 10,000 |
2001/09/19 | 143 | 143 | 143 | 143 | 1,000 |
2001/09/18 | 137 | 137 | 135 | 135 | 2,000 |
2001/09/17 | 143 | 143 | 143 | 143 | 3,000 |
2001/09/14 | 130 | 130 | 130 | 130 | 1,000 |
2001/09/13 | 120 | 125 | 120 | 121 | 15,000 |
2001/09/12 | 132 | 132 | 120 | 120 | 12,000 |
2001/09/10 | 129 | 139 | 129 | 139 | 8,000 |
2001/09/07 | 146 | 146 | 136 | 140 | 8,000 |
2001/09/05 | 151 | 151 | 145 | 150 | 6,000 |
2001/09/04 | 162 | 162 | 161 | 161 | 2,000 |
2001/09/03 | 166 | 166 | 166 | 166 | 1,000 |
2001/08/31 | 165 | 167 | 165 | 165 | 8,000 |
2001/08/29 | 166 | 166 | 165 | 165 | 10,000 |
2001/08/28 | 166 | 166 | 166 | 166 | 3,000 |
2001/08/27 | 166 | 166 | 165 | 165 | 10,000 |
2001/08/24 | 170 | 170 | 165 | 165 | 5,000 |
2001/08/23 | 165 | 167 | 165 | 167 | 4,000 |
2001/08/22 | 170 | 170 | 165 | 165 | 11,000 |
2001/08/21 | 172 | 172 | 169 | 170 | 10,000 |
2001/08/20 | 173 | 174 | 169 | 174 | 34,000 |
2001/08/17 | 188 | 188 | 176 | 176 | 5,000 |
2001/08/16 | 177 | 190 | 173 | 190 | 20,000 |
2001/08/15 | 181 | 185 | 174 | 185 | 17,000 |
2001/08/14 | 179 | 190 | 178 | 190 | 17,000 |
2001/08/13 | 177 | 184 | 177 | 180 | 30,000 |
2001/08/10 | 210 | 218 | 202 | 202 | 111,000 |
2001/08/09 | 190 | 190 | 185 | 190 | 12,000 |
2001/08/08 | 210 | 215 | 186 | 190 | 30,000 |
2001/08/07 | 215 | 230 | 205 | 207 | 95,000 |
2001/08/06 | 172 | 180 | 169 | 180 | 14,000 |
2001/08/03 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/02 | 171 | 173 | 171 | 173 | 4,000 |
2001/08/01 | 181 | 184 | 171 | 184 | 10,000 |
2001/07/31 | 180 | 184 | 180 | 184 | 8,000 |
2001/07/30 | 189 | 189 | 171 | 181 | 9,000 |
2001/07/27 | 195 | 195 | 195 | 195 | 1,000 |
2001/07/26 | 197 | 197 | 193 | 195 | 19,000 |
2001/07/25 | 190 | 194 | 190 | 190 | 9,000 |
2001/07/24 | 175 | 180 | 174 | 180 | 6,000 |
2001/07/23 | 200 | 200 | 195 | 199 | 22,000 |
2001/07/19 | 200 | 203 | 198 | 200 | 33,000 |
2001/07/18 | 201 | 210 | 197 | 198 | 51,000 |
2001/07/17 | 191 | 200 | 190 | 200 | 62,000 |
2001/07/16 | 181 | 192 | 180 | 191 | 55,000 |
2001/07/13 | 179 | 183 | 174 | 175 | 22,000 |
2001/07/12 | 165 | 175 | 160 | 175 | 7,000 |
2001/07/11 | 158 | 166 | 158 | 166 | 4,000 |
2001/07/09 | 180 | 180 | 178 | 178 | 25,000 |
2001/07/06 | 184 | 184 | 184 | 184 | 1,000 |
2001/07/05 | 191 | 191 | 185 | 185 | 3,000 |
2001/07/04 | 185 | 193 | 185 | 193 | 11,000 |
2001/07/03 | 183 | 185 | 176 | 185 | 11,000 |
2001/07/02 | 193 | 193 | 180 | 180 | 9,000 |
2001/06/29 | 178 | 199 | 178 | 185 | 39,000 |
2001/06/28 | 178 | 178 | 170 | 170 | 8,000 |
2001/06/27 | 166 | 180 | 165 | 180 | 8,000 |
2001/06/26 | 169 | 169 | 169 | 169 | 6,000 |
2001/06/25 | 169 | 169 | 169 | 169 | 1,000 |
2001/06/21 | 170 | 170 | 165 | 165 | 4,000 |
2001/06/20 | 168 | 168 | 165 | 165 | 6,000 |
2001/06/19 | 170 | 170 | 170 | 170 | 2,000 |
2001/06/15 | 173 | 173 | 170 | 170 | 3,000 |
2001/06/14 | 175 | 175 | 175 | 175 | 3,000 |
2001/06/13 | 175 | 175 | 175 | 175 | 2,000 |
2001/06/11 | 183 | 183 | 183 | 183 | 1,000 |
2001/06/08 | 180 | 180 | 177 | 177 | 7,000 |
2001/06/07 | 179 | 184 | 179 | 184 | 4,000 |
2001/06/06 | 175 | 175 | 175 | 175 | 1,000 |
2001/06/04 | 183 | 185 | 173 | 173 | 12,000 |
2001/06/01 | 185 | 185 | 185 | 185 | 2,000 |
2001/05/31 | 187 | 190 | 185 | 185 | 18,000 |
2001/05/30 | 170 | 185 | 170 | 185 | 13,000 |
2001/05/29 | 173 | 173 | 173 | 173 | 2,000 |
2001/05/28 | 180 | 180 | 180 | 180 | 1,000 |
2001/05/24 | 180 | 180 | 180 | 180 | 3,000 |
2001/05/23 | 176 | 185 | 176 | 185 | 8,000 |
2001/05/22 | 171 | 175 | 170 | 175 | 5,000 |
2001/05/21 | 170 | 170 | 170 | 170 | 1,000 |
2001/05/18 | 178 | 178 | 178 | 178 | 1,000 |
2001/05/17 | 180 | 180 | 178 | 178 | 3,000 |
2001/05/16 | 180 | 180 | 180 | 180 | 5,000 |
2001/05/15 | 175 | 179 | 175 | 179 | 3,000 |
2001/05/14 | 180 | 180 | 166 | 175 | 10,000 |
2001/05/11 | 179 | 180 | 179 | 180 | 6,000 |
2001/05/10 | 178 | 188 | 178 | 181 | 14,000 |
2001/05/09 | 196 | 196 | 185 | 193 | 23,000 |
2001/05/08 | 201 | 201 | 201 | 201 | 1,000 |
2001/05/07 | 212 | 212 | 198 | 198 | 5,000 |
2001/05/02 | 199 | 213 | 197 | 213 | 17,000 |
2001/05/01 | 225 | 225 | 199 | 199 | 28,000 |
2001/04/27 | 224 | 224 | 204 | 213 | 15,000 |
2001/04/26 | 219 | 248 | 199 | 199 | 95,000 |
2001/04/25 | 189 | 212 | 185 | 212 | 52,000 |
2001/04/24 | 188 | 188 | 175 | 175 | 51,000 |
2001/04/23 | 179 | 189 | 175 | 186 | 32,000 |
2001/04/20 | 165 | 176 | 165 | 175 | 21,000 |
2001/04/19 | 160 | 165 | 160 | 164 | 25,000 |
2001/04/18 | 155 | 155 | 155 | 155 | 8,000 |
2001/04/17 | 164 | 164 | 164 | 164 | 2,000 |
2001/04/16 | 164 | 164 | 155 | 164 | 10,000 |
2001/04/13 | 163 | 163 | 163 | 163 | 2,000 |
2001/04/10 | 160 | 160 | 160 | 160 | 7,000 |
2001/04/09 | 154 | 164 | 154 | 164 | 6,000 |
2001/04/06 | 154 | 154 | 154 | 154 | 3,000 |
2001/04/05 | 152 | 153 | 152 | 153 | 6,000 |
2001/04/04 | 150 | 150 | 150 | 150 | 3,000 |
2001/03/30 | 165 | 165 | 165 | 165 | 2,000 |
2001/03/28 | 165 | 170 | 165 | 165 | 10,000 |
2001/03/27 | 160 | 160 | 159 | 160 | 8,000 |
2001/03/26 | 164 | 165 | 161 | 164 | 17,000 |
2001/03/23 | 159 | 160 | 153 | 160 | 13,000 |
2001/03/22 | 164 | 164 | 164 | 164 | 2,000 |
2001/03/21 | 160 | 165 | 150 | 165 | 12,000 |
2001/03/19 | 144 | 179 | 144 | 179 | 30,000 |
2001/03/12 | 144 | 145 | 142 | 142 | 5,000 |
2001/03/09 | 143 | 143 | 143 | 143 | 4,000 |
2001/03/08 | 154 | 154 | 143 | 143 | 3,000 |
2001/03/07 | 155 | 155 | 145 | 155 | 7,000 |
2001/03/06 | 140 | 145 | 140 | 145 | 11,000 |
2001/03/05 | 143 | 143 | 140 | 140 | 12,000 |
2001/03/02 | 141 | 143 | 140 | 143 | 3,000 |
2001/03/01 | 141 | 141 | 141 | 141 | 2,000 |
2001/02/28 | 145 | 145 | 145 | 145 | 2,000 |
2001/02/27 | 150 | 150 | 150 | 150 | 2,000 |
2001/02/26 | 142 | 142 | 142 | 142 | 2,000 |
2001/02/23 | 142 | 154 | 142 | 154 | 2,000 |
2001/02/22 | 154 | 154 | 154 | 154 | 1,000 |
2001/02/21 | 158 | 159 | 155 | 156 | 10,000 |
2001/02/20 | 141 | 155 | 141 | 155 | 13,000 |
2001/02/19 | 144 | 144 | 140 | 141 | 3,000 |
2001/02/16 | 145 | 145 | 145 | 145 | 1,000 |
2001/02/15 | 145 | 145 | 140 | 145 | 14,000 |
2001/02/14 | 140 | 143 | 140 | 143 | 11,000 |
2001/02/13 | 140 | 140 | 140 | 140 | 2,000 |
2001/02/08 | 141 | 142 | 140 | 142 | 7,000 |
2001/02/07 | 141 | 141 | 141 | 141 | 2,000 |
2001/02/06 | 141 | 142 | 140 | 140 | 8,000 |
2001/02/05 | 131 | 141 | 131 | 141 | 21,000 |
2001/02/02 | 125 | 130 | 122 | 130 | 10,000 |
2001/01/31 | 127 | 130 | 127 | 130 | 5,000 |
2001/01/29 | 125 | 125 | 125 | 125 | 1,000 |
2001/01/26 | 128 | 128 | 128 | 128 | 1,000 |
2001/01/25 | 120 | 120 | 120 | 120 | 4,000 |
2001/01/24 | 130 | 130 | 125 | 125 | 4,000 |
2001/01/22 | 123 | 132 | 123 | 132 | 3,000 |
2001/01/18 | 126 | 126 | 116 | 116 | 5,000 |
2001/01/17 | 126 | 127 | 126 | 126 | 6,000 |
2001/01/16 | 126 | 126 | 126 | 126 | 1,000 |
2001/01/15 | 125 | 129 | 125 | 129 | 4,000 |
2001/01/12 | 125 | 125 | 124 | 124 | 2,000 |
2001/01/09 | 125 | 125 | 122 | 122 | 3,000 |
2001/01/05 | 130 | 131 | 130 | 131 | 3,000 |
2001/01/04 | 126 | 131 | 126 | 131 | 3,000 |