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 |
---|---|---|---|---|---|
2004/12/30 | 97 | 100 | 97 | 100 | 52,000 |
2004/12/29 | 98 | 98 | 96 | 97 | 79,000 |
2004/12/28 | 97 | 97 | 96 | 97 | 84,000 |
2004/12/27 | 103 | 103 | 96 | 97 | 237,000 |
2004/12/24 | 100 | 101 | 94 | 101 | 652,999 |
2004/12/22 | 90 | 98 | 90 | 98 | 307,000 |
2004/12/21 | 88 | 90 | 88 | 89 | 28,000 |
2004/12/20 | 89 | 89 | 87 | 89 | 99,000 |
2004/12/17 | 91 | 92 | 89 | 89 | 98,000 |
2004/12/16 | 91 | 91 | 89 | 91 | 185,000 |
2004/12/15 | 84 | 84 | 83 | 84 | 58,000 |
2004/12/14 | 86 | 86 | 83 | 83 | 49,000 |
2004/12/13 | 87 | 88 | 85 | 85 | 132,000 |
2004/12/10 | 86 | 86 | 86 | 86 | 53,000 |
2004/12/09 | 86 | 87 | 86 | 86 | 38,000 |
2004/12/08 | 89 | 89 | 86 | 86 | 67,000 |
2004/12/07 | 89 | 90 | 88 | 88 | 30,000 |
2004/12/06 | 89 | 89 | 88 | 88 | 8,000 |
2004/12/03 | 87 | 89 | 87 | 89 | 60,000 |
2004/12/02 | 91 | 91 | 88 | 89 | 81,000 |
2004/12/01 | 89 | 90 | 85 | 90 | 191,000 |
2004/11/30 | 92 | 92 | 89 | 90 | 74,000 |
2004/11/29 | 93 | 93 | 91 | 92 | 117,000 |
2004/11/26 | 93 | 94 | 92 | 92 | 139,000 |
2004/11/25 | 97 | 97 | 93 | 95 | 149,000 |
2004/11/24 | 97 | 97 | 97 | 97 | 5,000 |
2004/11/22 | 98 | 98 | 94 | 97 | 81,000 |
2004/11/19 | 99 | 100 | 99 | 99 | 34,000 |
2004/11/18 | 98 | 99 | 98 | 99 | 5,000 |
2004/11/17 | 102 | 102 | 98 | 98 | 17,000 |
2004/11/16 | 101 | 101 | 97 | 101 | 56,000 |
2004/11/15 | 98 | 98 | 96 | 96 | 34,000 |
2004/11/12 | 98 | 98 | 97 | 97 | 28,000 |
2004/11/11 | 98 | 98 | 96 | 97 | 36,000 |
2004/11/10 | 100 | 100 | 98 | 98 | 63,000 |
2004/11/09 | 101 | 102 | 99 | 99 | 85,000 |
2004/11/08 | 100 | 101 | 99 | 100 | 29,000 |
2004/11/05 | 100 | 101 | 99 | 100 | 35,000 |
2004/11/04 | 103 | 103 | 101 | 101 | 18,000 |
2004/11/02 | 103 | 103 | 100 | 103 | 58,000 |
2004/11/01 | 101 | 103 | 100 | 102 | 29,000 |
2004/10/29 | 103 | 103 | 100 | 100 | 24,000 |
2004/10/28 | 102 | 103 | 100 | 103 | 46,000 |
2004/10/27 | 102 | 103 | 100 | 103 | 30,000 |
2004/10/26 | 100 | 100 | 96 | 98 | 13,000 |
2004/10/25 | 100 | 102 | 95 | 102 | 24,000 |
2004/10/22 | 99 | 103 | 91 | 103 | 59,000 |
2004/10/21 | 101 | 101 | 98 | 100 | 18,000 |
2004/10/20 | 101 | 101 | 100 | 100 | 28,000 |
2004/10/19 | 106 | 106 | 101 | 101 | 43,000 |
2004/10/18 | 105 | 107 | 102 | 103 | 43,000 |
2004/10/15 | 103 | 108 | 103 | 103 | 36,000 |
2004/10/14 | 110 | 110 | 106 | 106 | 11,000 |
2004/10/13 | 110 | 113 | 108 | 110 | 29,000 |
2004/10/12 | 102 | 112 | 102 | 111 | 79,000 |
2004/10/08 | 110 | 113 | 110 | 112 | 60,000 |
2004/10/07 | 114 | 115 | 111 | 111 | 45,000 |
2004/10/06 | 112 | 117 | 110 | 114 | 81,000 |
2004/10/05 | 125 | 125 | 119 | 120 | 71,000 |
2004/10/04 | 124 | 128 | 122 | 125 | 238,000 |
2004/10/01 | 112 | 121 | 109 | 118 | 309,000 |
2004/09/30 | 97 | 110 | 97 | 104 | 152,000 |
2004/09/29 | 96 | 100 | 94 | 96 | 39,000 |
2004/09/28 | 98 | 98 | 93 | 93 | 55,000 |
2004/09/27 | 98 | 100 | 95 | 97 | 118,000 |
2004/09/27 | 1 -> 3.00 分割 | ||||
2004/09/24 | 293 | 296 | 275 | 284 | 58,000 |
2004/09/22 | 281 | 284 | 272 | 274 | 48,000 |
2004/09/21 | 291 | 293 | 280 | 284 | 25,000 |
2004/09/17 | 280 | 290 | 273 | 290 | 36,000 |
2004/09/16 | 285 | 289 | 278 | 289 | 40,000 |
2004/09/15 | 295 | 299 | 290 | 290 | 35,000 |
2004/09/14 | 305 | 305 | 290 | 296 | 38,000 |
2004/09/13 | 285 | 298 | 285 | 298 | 52,000 |
2004/09/10 | 283 | 290 | 282 | 289 | 25,000 |
2004/09/09 | 283 | 293 | 280 | 285 | 41,000 |
2004/09/08 | 290 | 290 | 280 | 287 | 43,000 |
2004/09/07 | 290 | 299 | 286 | 287 | 57,000 |
2004/09/06 | 299 | 305 | 295 | 295 | 49,000 |
2004/09/03 | 310 | 310 | 296 | 307 | 83,000 |
2004/09/02 | 290 | 314 | 288 | 311 | 192,000 |
2004/09/01 | 278 | 308 | 276 | 290 | 158,000 |
2004/08/31 | 265 | 276 | 260 | 275 | 131,000 |
2004/08/30 | 277 | 277 | 262 | 269 | 36,000 |
2004/08/27 | 271 | 279 | 258 | 278 | 94,000 |
2004/08/26 | 280 | 290 | 262 | 262 | 143,000 |
2004/08/25 | 236 | 299 | 236 | 277 | 319,000 |
2004/08/24 | 227 | 234 | 225 | 234 | 98,000 |
2004/08/23 | 225 | 230 | 220 | 222 | 69,000 |
2004/08/20 | 207 | 226 | 205 | 215 | 70,000 |
2004/08/19 | 200 | 209 | 200 | 207 | 48,000 |
2004/08/18 | 200 | 202 | 197 | 200 | 54,000 |
2004/08/17 | 204 | 204 | 197 | 200 | 40,000 |
2004/08/16 | 199 | 207 | 196 | 205 | 71,000 |
2004/08/13 | 210 | 210 | 208 | 208 | 43,000 |
2004/08/12 | 214 | 214 | 210 | 210 | 53,000 |
2004/08/11 | 211 | 222 | 211 | 214 | 120,000 |
2004/08/10 | 211 | 214 | 206 | 213 | 117,000 |
2004/08/09 | 235 | 237 | 210 | 212 | 310,000 |
2004/08/06 | 192 | 230 | 187 | 220 | 750,000 |
2004/08/05 | 170 | 196 | 168 | 183 | 91,000 |
2004/08/04 | 171 | 171 | 168 | 168 | 13,000 |
2004/08/03 | 178 | 178 | 171 | 171 | 18,000 |
2004/08/02 | 178 | 179 | 177 | 178 | 6,000 |
2004/07/30 | 181 | 181 | 177 | 179 | 17,000 |
2004/07/29 | 180 | 180 | 180 | 180 | 14,000 |
2004/07/28 | 179 | 179 | 176 | 179 | 16,000 |
2004/07/27 | 183 | 183 | 175 | 175 | 69,000 |
2004/07/26 | 178 | 185 | 177 | 180 | 70,000 |
2004/07/23 | 176 | 185 | 176 | 178 | 66,000 |
2004/07/22 | 176 | 176 | 176 | 176 | 3,000 |
2004/07/21 | 174 | 179 | 174 | 179 | 20,000 |
2004/07/20 | 174 | 180 | 172 | 172 | 40,000 |
2004/07/16 | 172 | 173 | 171 | 173 | 19,000 |
2004/07/15 | 175 | 178 | 172 | 175 | 26,000 |
2004/07/14 | 182 | 187 | 180 | 180 | 15,000 |
2004/07/13 | 179 | 190 | 179 | 190 | 54,000 |
2004/07/12 | 179 | 180 | 175 | 179 | 18,000 |
2004/07/09 | 170 | 180 | 170 | 179 | 13,000 |
2004/07/08 | 173 | 173 | 171 | 171 | 7,000 |
2004/07/07 | 174 | 176 | 173 | 176 | 16,000 |
2004/07/06 | 176 | 179 | 175 | 179 | 29,000 |
2004/07/05 | 176 | 177 | 176 | 176 | 19,000 |
2004/07/02 | 174 | 180 | 174 | 177 | 15,000 |
2004/07/01 | 175 | 179 | 174 | 176 | 38,000 |
2004/06/30 | 175 | 175 | 173 | 175 | 14,000 |
2004/06/29 | 175 | 175 | 172 | 175 | 19,000 |
2004/06/28 | 177 | 177 | 174 | 174 | 27,000 |
2004/06/25 | 175 | 177 | 170 | 176 | 47,000 |
2004/06/24 | 175 | 178 | 170 | 177 | 116,000 |
2004/06/23 | 168 | 170 | 167 | 168 | 10,000 |
2004/06/22 | 171 | 174 | 168 | 168 | 19,000 |
2004/06/21 | 164 | 172 | 164 | 172 | 29,000 |
2004/06/18 | 161 | 164 | 161 | 164 | 11,000 |
2004/06/17 | 165 | 165 | 161 | 161 | 26,000 |
2004/06/15 | 164 | 165 | 160 | 165 | 30,000 |
2004/06/14 | 163 | 164 | 162 | 164 | 5,000 |
2004/06/11 | 165 | 165 | 163 | 165 | 6,000 |
2004/06/10 | 162 | 165 | 162 | 165 | 20,000 |
2004/06/09 | 161 | 162 | 160 | 162 | 11,000 |
2004/06/08 | 164 | 164 | 159 | 160 | 16,000 |
2004/06/07 | 158 | 164 | 157 | 164 | 19,000 |
2004/06/04 | 159 | 159 | 159 | 159 | 4,000 |
2004/06/03 | 163 | 163 | 159 | 159 | 14,000 |
2004/06/02 | 163 | 166 | 161 | 166 | 11,000 |
2004/06/01 | 166 | 166 | 164 | 164 | 6,000 |
2004/05/31 | 167 | 167 | 167 | 167 | 1,000 |
2004/05/28 | 164 | 165 | 163 | 163 | 8,000 |
2004/05/27 | 168 | 168 | 168 | 168 | 9,000 |
2004/05/26 | 165 | 165 | 157 | 165 | 66,000 |
2004/05/25 | 165 | 166 | 162 | 162 | 11,000 |
2004/05/24 | 166 | 168 | 159 | 159 | 44,000 |
2004/05/21 | 166 | 170 | 164 | 170 | 47,000 |
2004/05/20 | 166 | 169 | 164 | 169 | 20,000 |
2004/05/19 | 165 | 170 | 165 | 170 | 12,000 |
2004/05/18 | 164 | 165 | 164 | 165 | 16,000 |
2004/05/17 | 162 | 162 | 162 | 162 | 1,000 |
2004/05/14 | 169 | 170 | 168 | 170 | 4,000 |
2004/05/13 | 174 | 174 | 166 | 167 | 8,000 |
2004/05/12 | 166 | 172 | 166 | 172 | 15,000 |
2004/05/11 | 159 | 167 | 152 | 167 | 17,000 |
2004/05/10 | 182 | 182 | 160 | 169 | 49,000 |
2004/05/07 | 184 | 184 | 179 | 182 | 7,000 |
2004/05/06 | 181 | 184 | 181 | 184 | 4,000 |
2004/04/30 | 181 | 184 | 175 | 183 | 23,000 |
2004/04/28 | 185 | 187 | 185 | 185 | 8,000 |
2004/04/27 | 188 | 188 | 185 | 185 | 13,000 |
2004/04/26 | 186 | 186 | 185 | 185 | 13,000 |
2004/04/23 | 190 | 190 | 185 | 189 | 33,000 |
2004/04/22 | 189 | 190 | 189 | 189 | 33,000 |
2004/04/21 | 186 | 188 | 186 | 188 | 28,000 |
2004/04/20 | 185 | 185 | 181 | 183 | 14,000 |
2004/04/19 | 190 | 190 | 184 | 186 | 27,000 |
2004/04/16 | 185 | 195 | 183 | 193 | 40,000 |
2004/04/15 | 184 | 190 | 184 | 189 | 51,000 |
2004/04/14 | 180 | 182 | 180 | 180 | 33,000 |
2004/04/13 | 175 | 182 | 175 | 180 | 30,000 |
2004/04/12 | 175 | 180 | 175 | 180 | 6,000 |
2004/04/09 | 178 | 178 | 173 | 173 | 33,000 |
2004/04/08 | 178 | 180 | 177 | 178 | 18,000 |
2004/04/07 | 182 | 185 | 177 | 180 | 23,000 |
2004/04/06 | 178 | 185 | 177 | 183 | 41,000 |
2004/04/05 | 173 | 178 | 172 | 175 | 34,000 |
2004/04/02 | 170 | 172 | 169 | 171 | 17,000 |
2004/04/01 | 173 | 173 | 170 | 170 | 27,000 |
2004/03/31 | 170 | 174 | 169 | 172 | 38,000 |
2004/03/30 | 172 | 172 | 170 | 170 | 18,000 |
2004/03/29 | 175 | 177 | 171 | 171 | 24,000 |
2004/03/26 | 170 | 185 | 170 | 172 | 24,000 |
2004/03/26 | 1 -> 1.40 分割 | ||||
2004/03/25 | 239 | 242 | 237 | 241 | 37,000 |
2004/03/24 | 238 | 242 | 235 | 242 | 34,000 |
2004/03/23 | 238 | 238 | 236 | 237 | 16,000 |
2004/03/22 | 229 | 240 | 229 | 240 | 42,000 |
2004/03/19 | 235 | 235 | 230 | 235 | 12,000 |
2004/03/18 | 243 | 243 | 236 | 236 | 25,000 |
2004/03/17 | 238 | 243 | 237 | 242 | 31,000 |
2004/03/16 | 230 | 242 | 230 | 238 | 71,000 |
2004/03/15 | 227 | 235 | 227 | 235 | 59,000 |
2004/03/12 | 232 | 232 | 225 | 230 | 44,000 |
2004/03/11 | 230 | 235 | 230 | 235 | 48,000 |
2004/03/10 | 231 | 232 | 230 | 232 | 24,000 |
2004/03/09 | 230 | 238 | 230 | 233 | 92,000 |
2004/03/08 | 238 | 242 | 229 | 232 | 272,000 |
2004/03/05 | 205 | 223 | 199 | 220 | 97,000 |
2004/03/04 | 205 | 210 | 205 | 208 | 26,000 |
2004/03/03 | 206 | 206 | 206 | 206 | 4,000 |
2004/03/02 | 210 | 210 | 201 | 208 | 28,000 |
2004/03/01 | 199 | 212 | 196 | 210 | 72,000 |
2004/02/27 | 200 | 205 | 195 | 201 | 35,000 |
2004/02/26 | 193 | 198 | 191 | 198 | 17,000 |
2004/02/25 | 206 | 206 | 193 | 200 | 35,000 |
2004/02/24 | 195 | 208 | 195 | 207 | 58,000 |
2004/02/23 | 193 | 195 | 189 | 195 | 24,000 |
2004/02/20 | 187 | 193 | 187 | 193 | 17,000 |
2004/02/19 | 186 | 188 | 183 | 187 | 24,000 |
2004/02/18 | 187 | 189 | 187 | 187 | 11,000 |
2004/02/17 | 192 | 193 | 187 | 187 | 19,000 |
2004/02/16 | 190 | 192 | 187 | 190 | 20,000 |
2004/02/13 | 193 | 195 | 188 | 190 | 16,000 |
2004/02/12 | 196 | 196 | 188 | 193 | 12,000 |
2004/02/10 | 192 | 195 | 185 | 195 | 48,000 |
2004/02/09 | 194 | 194 | 187 | 187 | 55,000 |
2004/02/06 | 195 | 195 | 192 | 194 | 17,000 |
2004/02/05 | 192 | 195 | 188 | 194 | 21,000 |
2004/02/04 | 199 | 204 | 192 | 194 | 64,000 |
2004/02/03 | 207 | 212 | 195 | 196 | 129,000 |
2004/02/02 | 186 | 199 | 186 | 199 | 76,000 |
2004/01/30 | 180 | 180 | 175 | 175 | 14,000 |
2004/01/29 | 187 | 187 | 179 | 180 | 10,000 |
2004/01/28 | 178 | 188 | 173 | 188 | 45,000 |
2004/01/27 | 178 | 184 | 173 | 180 | 34,000 |
2004/01/26 | 172 | 172 | 172 | 172 | 15,000 |
2004/01/23 | 171 | 172 | 171 | 171 | 16,000 |
2004/01/22 | 170 | 171 | 170 | 170 | 30,000 |
2004/01/21 | 171 | 171 | 166 | 170 | 23,000 |
2004/01/20 | 171 | 171 | 170 | 170 | 6,000 |
2004/01/19 | 170 | 172 | 170 | 170 | 12,000 |
2004/01/16 | 168 | 170 | 168 | 170 | 6,000 |
2004/01/15 | 172 | 172 | 167 | 169 | 13,000 |
2004/01/13 | 172 | 172 | 172 | 172 | 1,000 |
2004/01/09 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/08 | 170 | 170 | 170 | 170 | 6,000 |
2004/01/07 | 172 | 172 | 172 | 172 | 2,000 |
2004/01/06 | 168 | 170 | 168 | 170 | 6,000 |
2004/01/05 | 171 | 171 | 171 | 171 | 2,000 |