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 |
|---|---|---|---|---|---|
| 2003/12/30 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/12/29 | 170 | 171 | 170 | 171 | 10,000 |
| 2003/12/26 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/12/25 | 168 | 168 | 165 | 165 | 5,000 |
| 2003/12/24 | 164 | 168 | 163 | 168 | 11,000 |
| 2003/12/22 | 165 | 165 | 163 | 164 | 5,000 |
| 2003/12/19 | 169 | 169 | 165 | 165 | 3,000 |
| 2003/12/18 | 165 | 165 | 165 | 165 | 4,000 |
| 2003/12/17 | 163 | 168 | 163 | 168 | 2,000 |
| 2003/12/16 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/12/15 | 169 | 170 | 169 | 170 | 2,000 |
| 2003/12/12 | 165 | 166 | 160 | 162 | 12,000 |
| 2003/12/10 | 168 | 168 | 165 | 165 | 4,000 |
| 2003/12/09 | 168 | 169 | 166 | 167 | 10,000 |
| 2003/12/08 | 171 | 171 | 171 | 171 | 1,000 |
| 2003/12/05 | 173 | 173 | 173 | 173 | 1,000 |
| 2003/12/04 | 170 | 172 | 170 | 172 | 5,000 |
| 2003/12/02 | 170 | 173 | 170 | 173 | 4,000 |
| 2003/12/01 | 167 | 169 | 165 | 169 | 6,000 |
| 2003/11/28 | 166 | 174 | 166 | 174 | 5,000 |
| 2003/11/27 | 174 | 174 | 174 | 174 | 8,000 |
| 2003/11/26 | 168 | 173 | 168 | 173 | 7,000 |
| 2003/11/25 | 169 | 169 | 169 | 169 | 3,000 |
| 2003/11/21 | 159 | 159 | 159 | 159 | 2,000 |
| 2003/11/19 | 160 | 160 | 160 | 160 | 4,000 |
| 2003/11/18 | 169 | 169 | 166 | 166 | 4,000 |
| 2003/11/14 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/11/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/11/11 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/11/10 | 170 | 175 | 170 | 175 | 5,000 |
| 2003/11/07 | 172 | 175 | 168 | 173 | 8,000 |
| 2003/11/06 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/11/04 | 175 | 178 | 175 | 175 | 6,000 |
| 2003/10/31 | 175 | 178 | 175 | 178 | 2,000 |
| 2003/10/29 | 173 | 180 | 170 | 180 | 22,000 |
| 2003/10/28 | 170 | 178 | 170 | 178 | 15,000 |
| 2003/10/27 | 173 | 173 | 173 | 173 | 7,000 |
| 2003/10/24 | 169 | 169 | 169 | 169 | 2,000 |
| 2003/10/23 | 170 | 170 | 167 | 168 | 9,000 |
| 2003/10/22 | 177 | 177 | 170 | 170 | 8,000 |
| 2003/10/21 | 175 | 179 | 175 | 179 | 15,000 |
| 2003/10/20 | 173 | 175 | 172 | 174 | 16,000 |
| 2003/10/17 | 168 | 170 | 167 | 170 | 4,000 |
| 2003/10/16 | 171 | 171 | 168 | 168 | 6,000 |
| 2003/10/15 | 170 | 171 | 170 | 170 | 6,000 |
| 2003/10/14 | 170 | 175 | 170 | 175 | 6,000 |
| 2003/10/10 | 172 | 175 | 172 | 175 | 8,000 |
| 2003/10/09 | 170 | 170 | 170 | 170 | 9,000 |
| 2003/10/08 | 168 | 168 | 168 | 168 | 2,000 |
| 2003/10/07 | 168 | 168 | 168 | 168 | 3,000 |
| 2003/10/06 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/10/02 | 171 | 171 | 170 | 170 | 6,000 |
| 2003/10/01 | 174 | 174 | 171 | 171 | 11,000 |
| 2003/09/30 | 180 | 180 | 180 | 180 | 7,000 |
| 2003/09/29 | 177 | 177 | 172 | 172 | 16,000 |
| 2003/09/26 | 167 | 178 | 167 | 178 | 24,000 |
| 2003/09/25 | 173 | 173 | 168 | 168 | 4,000 |
| 2003/09/24 | 172 | 173 | 172 | 173 | 7,000 |
| 2003/09/22 | 169 | 173 | 169 | 173 | 6,000 |
| 2003/09/19 | 167 | 168 | 167 | 168 | 8,000 |
| 2003/09/18 | 167 | 167 | 166 | 166 | 10,000 |
| 2003/09/17 | 166 | 170 | 166 | 168 | 12,000 |
| 2003/09/16 | 170 | 171 | 169 | 171 | 10,000 |
| 2003/09/12 | 169 | 170 | 169 | 170 | 2,000 |
| 2003/09/11 | 166 | 169 | 161 | 169 | 30,000 |
| 2003/09/10 | 165 | 171 | 161 | 168 | 9,000 |
| 2003/09/09 | 171 | 171 | 171 | 171 | 2,000 |
| 2003/09/08 | 171 | 171 | 166 | 171 | 15,000 |
| 2003/09/05 | 169 | 175 | 161 | 171 | 25,000 |
| 2003/09/03 | 179 | 179 | 170 | 170 | 10,000 |
| 2003/09/02 | 178 | 178 | 173 | 173 | 2,000 |
| 2003/09/01 | 173 | 173 | 173 | 173 | 2,000 |
| 2003/08/28 | 178 | 178 | 175 | 175 | 3,000 |
| 2003/08/27 | 180 | 180 | 176 | 180 | 12,000 |
| 2003/08/25 | 176 | 176 | 176 | 176 | 2,000 |
| 2003/08/22 | 171 | 175 | 171 | 175 | 2,000 |
| 2003/03/31 | 180 | 210 | 180 | 210 | 126,000 |
| 2003/03/28 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/03/27 | 177 | 180 | 171 | 180 | 10,000 |
| 2003/03/26 | 170 | 178 | 170 | 178 | 10,000 |
| 2003/03/25 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/03/24 | 176 | 180 | 176 | 180 | 22,000 |
| 2003/03/20 | 171 | 177 | 164 | 177 | 12,000 |
| 2003/03/19 | 177 | 178 | 171 | 171 | 16,000 |
| 2003/03/18 | 174 | 180 | 174 | 180 | 6,000 |
| 2003/03/17 | 174 | 175 | 174 | 175 | 2,000 |
| 2003/03/14 | 159 | 180 | 159 | 180 | 27,000 |
| 2003/03/13 | 155 | 164 | 155 | 161 | 9,000 |
| 2003/03/12 | 159 | 159 | 159 | 159 | 3,000 |
| 2003/03/11 | 157 | 161 | 157 | 161 | 4,000 |
| 2003/03/10 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/03/07 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/03/06 | 162 | 167 | 156 | 167 | 5,000 |
| 2003/03/05 | 162 | 162 | 162 | 162 | 2,000 |
| 2003/03/04 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/03/03 | 177 | 177 | 155 | 165 | 37,000 |
| 2003/02/28 | 183 | 183 | 170 | 179 | 27,000 |
| 2003/02/27 | 165 | 190 | 165 | 190 | 61,000 |
| 2003/02/26 | 168 | 168 | 168 | 168 | 3,000 |
| 2003/02/25 | 170 | 170 | 170 | 170 | 5,000 |
| 2003/02/24 | 155 | 170 | 155 | 170 | 5,000 |
| 2003/02/21 | 160 | 160 | 155 | 155 | 9,000 |
| 2003/02/20 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/02/19 | 153 | 153 | 153 | 153 | 1,000 |
| 2003/02/18 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/02/13 | 159 | 170 | 159 | 170 | 9,000 |
| 2003/02/12 | 160 | 160 | 159 | 159 | 3,000 |
| 2003/02/10 | 160 | 160 | 160 | 160 | 9,000 |
| 2003/02/07 | 153 | 158 | 150 | 158 | 8,000 |
| 2003/02/04 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/02/03 | 154 | 154 | 154 | 154 | 2,000 |
| 2003/01/30 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/01/29 | 151 | 151 | 150 | 150 | 7,000 |
| 2003/01/28 | 151 | 151 | 150 | 150 | 10,000 |
| 2003/01/24 | 154 | 154 | 154 | 154 | 1,000 |
| 2003/01/22 | 151 | 152 | 151 | 152 | 18,000 |
| 2003/01/21 | 150 | 150 | 150 | 150 | 5,000 |
| 2003/01/20 | 152 | 152 | 152 | 152 | 2,000 |
| 2003/01/15 | 151 | 151 | 150 | 150 | 12,000 |
| 2003/01/10 | 151 | 155 | 151 | 151 | 4,000 |
| 2003/01/06 | 169 | 169 | 169 | 169 | 2,000 |