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 |
---|---|---|---|---|---|
2002/12/30 | 169 | 169 | 169 | 169 | 1,000 |
2002/12/27 | 143 | 154 | 143 | 154 | 3,000 |
2002/12/26 | 145 | 145 | 145 | 145 | 1,000 |
2002/12/25 | 148 | 159 | 148 | 159 | 5,000 |
2002/12/24 | 150 | 160 | 150 | 160 | 2,000 |
2002/12/20 | 141 | 141 | 141 | 141 | 3,000 |
2002/12/17 | 155 | 155 | 154 | 154 | 4,000 |
2002/12/16 | 150 | 155 | 150 | 150 | 15,000 |
2002/12/10 | 165 | 165 | 165 | 165 | 4,000 |
2002/12/09 | 165 | 165 | 165 | 165 | 4,000 |
2002/12/06 | 150 | 165 | 145 | 165 | 29,000 |
2002/12/05 | 150 | 150 | 150 | 150 | 11,000 |
2002/12/04 | 150 | 155 | 150 | 150 | 16,000 |
2002/12/03 | 143 | 145 | 143 | 145 | 4,000 |
2002/12/02 | 142 | 143 | 142 | 143 | 5,000 |
2002/11/29 | 140 | 148 | 140 | 141 | 15,000 |
2002/11/28 | 135 | 135 | 130 | 130 | 8,000 |
2002/11/27 | 136 | 138 | 136 | 138 | 7,000 |
2002/11/26 | 139 | 139 | 136 | 136 | 5,000 |
2002/11/25 | 140 | 140 | 140 | 140 | 2,000 |
2002/11/22 | 126 | 135 | 126 | 135 | 33,000 |
2002/11/21 | 125 | 125 | 125 | 125 | 1,000 |
2002/11/20 | 125 | 125 | 120 | 125 | 8,000 |
2002/11/19 | 125 | 125 | 120 | 120 | 16,000 |
2002/11/14 | 125 | 130 | 125 | 130 | 12,000 |
2002/11/12 | 125 | 125 | 125 | 125 | 1,000 |
2002/11/11 | 121 | 125 | 121 | 125 | 3,000 |
2002/11/07 | 120 | 126 | 120 | 125 | 9,000 |
2002/11/06 | 125 | 125 | 125 | 125 | 10,000 |
2002/11/01 | 121 | 125 | 120 | 125 | 8,000 |
2002/10/31 | 130 | 130 | 130 | 130 | 3,000 |
2002/10/30 | 130 | 130 | 130 | 130 | 3,000 |
2002/10/29 | 130 | 130 | 130 | 130 | 2,000 |
2002/10/28 | 126 | 126 | 126 | 126 | 2,000 |
2002/10/25 | 138 | 138 | 120 | 121 | 28,000 |
2002/10/23 | 126 | 126 | 125 | 125 | 2,000 |
2002/10/22 | 125 | 125 | 125 | 125 | 6,000 |
2002/10/16 | 130 | 130 | 130 | 130 | 2,000 |
2002/10/15 | 123 | 127 | 123 | 127 | 2,000 |
2002/10/09 | 118 | 118 | 118 | 118 | 3,000 |
2002/10/08 | 118 | 118 | 118 | 118 | 18,000 |
2002/10/07 | 123 | 123 | 116 | 120 | 18,000 |
2002/10/01 | 142 | 142 | 142 | 142 | 5,000 |
2002/09/30 | 142 | 142 | 142 | 142 | 2,000 |
2002/09/25 | 142 | 142 | 142 | 142 | 1,000 |
2002/09/24 | 147 | 147 | 147 | 147 | 2,000 |
2002/09/20 | 147 | 147 | 147 | 147 | 2,000 |
2002/09/19 | 158 | 158 | 158 | 158 | 2,000 |
2002/09/17 | 162 | 162 | 162 | 162 | 3,000 |
2002/09/12 | 164 | 164 | 164 | 164 | 2,000 |
2002/09/10 | 158 | 158 | 158 | 158 | 2,000 |
2002/09/09 | 160 | 160 | 158 | 158 | 2,000 |
2002/09/06 | 164 | 164 | 164 | 164 | 1,000 |
2002/09/05 | 164 | 164 | 151 | 155 | 6,000 |
2002/08/28 | 170 | 170 | 170 | 170 | 11,000 |
2002/08/27 | 168 | 174 | 168 | 174 | 6,000 |
2002/08/26 | 163 | 163 | 163 | 163 | 1,000 |
2002/08/23 | 173 | 173 | 173 | 173 | 3,000 |
2002/08/19 | 170 | 170 | 164 | 164 | 2,000 |
2002/08/14 | 173 | 174 | 173 | 174 | 5,000 |
2002/08/13 | 160 | 160 | 160 | 160 | 4,000 |
2002/08/09 | 172 | 172 | 172 | 172 | 1,000 |
2002/08/08 | 160 | 160 | 160 | 160 | 3,000 |
2002/08/06 | 168 | 168 | 168 | 168 | 1,000 |
2002/08/02 | 169 | 169 | 165 | 165 | 5,000 |
2002/08/01 | 170 | 170 | 153 | 153 | 13,000 |
2002/07/31 | 170 | 170 | 170 | 170 | 6,000 |
2002/07/30 | 171 | 171 | 170 | 170 | 5,000 |
2002/07/29 | 175 | 175 | 170 | 170 | 14,000 |
2002/07/25 | 180 | 180 | 170 | 170 | 12,000 |
2002/07/24 | 180 | 180 | 180 | 180 | 1,000 |
2002/07/23 | 175 | 175 | 175 | 175 | 1,000 |
2002/07/19 | 180 | 180 | 180 | 180 | 12,000 |
2002/07/18 | 179 | 179 | 176 | 176 | 5,000 |
2002/07/17 | 184 | 184 | 180 | 180 | 3,000 |
2002/07/16 | 186 | 186 | 181 | 185 | 12,000 |
2002/07/15 | 187 | 192 | 187 | 192 | 6,000 |
2002/07/12 | 192 | 192 | 185 | 185 | 8,000 |
2002/07/08 | 198 | 200 | 198 | 200 | 6,000 |
2002/07/04 | 193 | 193 | 193 | 193 | 3,000 |
2002/07/03 | 198 | 198 | 198 | 198 | 1,000 |
2002/07/02 | 200 | 200 | 192 | 200 | 3,000 |
2002/07/01 | 194 | 198 | 194 | 198 | 3,000 |
2002/06/28 | 192 | 192 | 192 | 192 | 1,000 |
2002/06/27 | 190 | 192 | 190 | 192 | 3,000 |
2002/06/26 | 190 | 190 | 180 | 180 | 4,000 |
2002/06/25 | 200 | 200 | 200 | 200 | 3,000 |
2002/06/21 | 200 | 200 | 200 | 200 | 5,000 |
2002/06/20 | 198 | 200 | 195 | 200 | 15,000 |
2002/06/19 | 202 | 202 | 200 | 200 | 7,000 |
2002/06/18 | 202 | 202 | 201 | 201 | 3,000 |
2002/06/17 | 210 | 210 | 205 | 205 | 5,000 |
2002/06/14 | 220 | 220 | 219 | 220 | 5,000 |
2002/06/13 | 211 | 220 | 211 | 220 | 3,000 |
2002/06/11 | 220 | 220 | 220 | 220 | 3,000 |
2002/06/10 | 216 | 220 | 216 | 220 | 4,000 |
2002/06/07 | 225 | 225 | 219 | 221 | 11,000 |
2002/06/06 | 225 | 225 | 225 | 225 | 1,000 |
2002/06/05 | 225 | 229 | 225 | 229 | 8,000 |
2002/06/04 | 214 | 229 | 214 | 225 | 13,000 |
2002/06/03 | 216 | 216 | 215 | 215 | 8,000 |
2002/05/31 | 220 | 224 | 215 | 216 | 12,000 |
2002/05/30 | 220 | 230 | 220 | 228 | 77,000 |
2002/05/29 | 215 | 219 | 212 | 212 | 24,000 |
2002/05/28 | 206 | 210 | 195 | 210 | 32,000 |
2002/05/27 | 202 | 212 | 202 | 212 | 6,000 |
2002/05/24 | 206 | 206 | 206 | 206 | 2,000 |
2002/05/23 | 217 | 218 | 212 | 212 | 10,000 |
2002/05/22 | 207 | 212 | 207 | 212 | 5,000 |
2002/05/21 | 200 | 207 | 200 | 207 | 14,000 |
2002/05/20 | 195 | 200 | 195 | 198 | 10,000 |
2002/05/17 | 195 | 203 | 195 | 195 | 8,000 |
2002/05/16 | 196 | 197 | 195 | 195 | 7,000 |
2002/05/15 | 197 | 197 | 193 | 197 | 3,000 |
2002/05/14 | 201 | 201 | 190 | 192 | 12,000 |
2002/05/13 | 203 | 203 | 200 | 200 | 9,000 |
2002/05/10 | 210 | 211 | 205 | 205 | 14,000 |
2002/05/09 | 220 | 220 | 210 | 211 | 11,000 |
2002/05/08 | 219 | 220 | 215 | 215 | 13,000 |
2002/05/07 | 217 | 220 | 210 | 220 | 19,000 |
2002/05/02 | 212 | 223 | 212 | 218 | 61,000 |
2002/05/01 | 205 | 214 | 203 | 203 | 21,000 |
2002/04/30 | 180 | 202 | 180 | 202 | 34,000 |
2002/04/26 | 178 | 180 | 178 | 180 | 7,000 |
2002/04/25 | 177 | 177 | 177 | 177 | 1,000 |
2002/04/24 | 180 | 180 | 180 | 180 | 1,000 |
2002/04/23 | 177 | 180 | 177 | 180 | 9,000 |
2002/04/22 | 175 | 177 | 175 | 177 | 3,000 |
2002/04/19 | 176 | 176 | 175 | 175 | 8,000 |
2002/04/18 | 184 | 184 | 173 | 180 | 14,000 |
2002/04/17 | 180 | 184 | 180 | 184 | 5,000 |
2002/04/16 | 178 | 182 | 173 | 182 | 25,000 |
2002/04/15 | 180 | 180 | 173 | 179 | 9,000 |
2002/04/12 | 180 | 184 | 172 | 184 | 24,000 |
2002/04/11 | 185 | 185 | 183 | 183 | 7,000 |
2002/04/10 | 188 | 188 | 185 | 185 | 9,000 |
2002/04/09 | 190 | 190 | 188 | 188 | 11,000 |
2002/04/08 | 194 | 199 | 185 | 190 | 20,000 |
2002/04/05 | 190 | 194 | 186 | 194 | 6,000 |
2002/04/04 | 195 | 195 | 191 | 191 | 11,000 |
2002/04/03 | 195 | 195 | 195 | 195 | 17,000 |
2002/04/02 | 206 | 206 | 195 | 195 | 16,000 |
2002/04/01 | 194 | 206 | 183 | 206 | 56,000 |
2002/03/29 | 192 | 199 | 190 | 191 | 18,000 |
2002/03/28 | 209 | 210 | 180 | 180 | 39,000 |
2002/03/27 | 190 | 210 | 187 | 210 | 38,000 |
2002/03/26 | 215 | 215 | 190 | 190 | 67,000 |
2002/03/25 | 196 | 233 | 196 | 215 | 144,000 |
2002/03/22 | 167 | 186 | 167 | 183 | 57,000 |
2002/03/20 | 150 | 165 | 150 | 161 | 32,000 |
2002/03/19 | 150 | 150 | 142 | 150 | 43,000 |
2002/03/18 | 148 | 152 | 148 | 150 | 7,000 |
2002/03/15 | 140 | 142 | 140 | 140 | 3,000 |
2002/03/13 | 140 | 142 | 140 | 142 | 4,000 |
2002/03/12 | 138 | 140 | 138 | 140 | 21,000 |
2002/03/11 | 142 | 142 | 141 | 141 | 5,000 |
2002/03/08 | 139 | 140 | 139 | 140 | 15,000 |
2002/03/07 | 137 | 140 | 137 | 140 | 6,000 |
2002/03/06 | 139 | 139 | 139 | 139 | 2,000 |
2002/03/04 | 138 | 140 | 138 | 140 | 5,000 |
2002/03/01 | 132 | 135 | 132 | 135 | 4,000 |
2002/02/28 | 129 | 131 | 129 | 131 | 7,000 |
2002/02/27 | 128 | 128 | 128 | 128 | 1,000 |
2002/02/22 | 125 | 125 | 125 | 125 | 1,000 |
2002/02/21 | 121 | 121 | 121 | 121 | 3,000 |
2002/02/20 | 125 | 125 | 125 | 125 | 1,000 |
2002/02/19 | 124 | 124 | 122 | 122 | 6,000 |
2002/02/15 | 124 | 124 | 120 | 120 | 2,000 |
2002/02/14 | 120 | 125 | 118 | 123 | 9,000 |
2002/02/12 | 120 | 121 | 120 | 120 | 5,000 |
2002/02/08 | 127 | 127 | 125 | 125 | 2,000 |
2002/02/07 | 126 | 126 | 126 | 126 | 1,000 |
2002/02/05 | 125 | 129 | 125 | 129 | 5,000 |
2002/02/04 | 129 | 129 | 129 | 129 | 5,000 |
2002/01/31 | 132 | 133 | 128 | 133 | 11,000 |
2002/01/29 | 139 | 139 | 136 | 136 | 5,000 |
2002/01/28 | 142 | 142 | 142 | 142 | 2,000 |
2002/01/25 | 144 | 144 | 140 | 144 | 4,000 |
2002/01/24 | 136 | 144 | 136 | 144 | 2,000 |
2002/01/23 | 140 | 144 | 140 | 140 | 31,000 |
2002/01/22 | 137 | 150 | 137 | 144 | 27,000 |
2002/01/21 | 125 | 130 | 125 | 130 | 2,000 |
2002/01/17 | 121 | 125 | 121 | 125 | 3,000 |
2002/01/11 | 125 | 125 | 125 | 125 | 1,000 |
2002/01/10 | 125 | 130 | 125 | 130 | 2,000 |
2002/01/04 | 135 | 135 | 120 | 124 | 5,000 |