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 |
---|---|---|---|---|---|
2005/12/30 | 173 | 173 | 171 | 173 | 304,000 |
2005/12/29 | 169 | 172 | 169 | 172 | 369,000 |
2005/12/28 | 171 | 172 | 169 | 170 | 641,999 |
2005/12/27 | 173 | 174 | 171 | 172 | 804,999 |
2005/12/26 | 174 | 175 | 171 | 172 | 1,278,999 |
2005/12/22 | 176 | 178 | 171 | 174 | 2,323,998 |
2005/12/21 | 172 | 173 | 170 | 173 | 995,999 |
2005/12/20 | 173 | 174 | 170 | 173 | 745,999 |
2005/12/19 | 172 | 173 | 169 | 172 | 663,999 |
2005/12/16 | 171 | 173 | 168 | 168 | 568,000 |
2005/12/15 | 175 | 176 | 171 | 173 | 745,999 |
2005/12/14 | 174 | 184 | 173 | 177 | 3,867,997 |
2005/12/13 | 169 | 173 | 166 | 173 | 1,269,999 |
2005/12/12 | 165 | 172 | 165 | 169 | 2,288,998 |
2005/12/09 | 155 | 161 | 154 | 160 | 833,999 |
2005/12/08 | 155 | 160 | 153 | 156 | 642,999 |
2005/12/07 | 156 | 157 | 155 | 155 | 564,000 |
2005/12/06 | 159 | 159 | 156 | 158 | 335,000 |
2005/12/05 | 159 | 160 | 156 | 159 | 537,000 |
2005/12/02 | 163 | 163 | 156 | 157 | 1,142,999 |
2005/12/01 | 148 | 164 | 148 | 159 | 2,727,998 |
2005/11/30 | 145 | 148 | 145 | 146 | 368,000 |
2005/11/29 | 147 | 148 | 144 | 146 | 384,000 |
2005/11/28 | 147 | 148 | 143 | 145 | 411,000 |
2005/11/25 | 141 | 147 | 139 | 147 | 699,999 |
2005/11/24 | 143 | 144 | 141 | 142 | 849,999 |
2005/11/22 | 147 | 148 | 144 | 146 | 401,000 |
2005/11/21 | 145 | 148 | 144 | 148 | 711,999 |
2005/11/18 | 150 | 152 | 148 | 150 | 402,000 |
2005/11/17 | 147 | 153 | 146 | 150 | 470,000 |
2005/11/16 | 145 | 146 | 141 | 145 | 418,000 |
2005/11/15 | 155 | 155 | 139 | 148 | 625,999 |
2005/11/14 | 157 | 158 | 155 | 156 | 271,000 |
2005/11/11 | 158 | 159 | 155 | 158 | 306,000 |
2005/11/10 | 162 | 163 | 158 | 158 | 412,000 |
2005/11/09 | 162 | 165 | 160 | 162 | 509,000 |
2005/11/08 | 164 | 164 | 160 | 162 | 497,000 |
2005/11/07 | 160 | 161 | 157 | 161 | 392,000 |
2005/11/04 | 159 | 160 | 156 | 158 | 391,000 |
2005/11/02 | 163 | 164 | 157 | 159 | 598,000 |
2005/11/01 | 161 | 166 | 160 | 161 | 966,999 |
2005/10/31 | 155 | 160 | 155 | 159 | 411,000 |
2005/10/28 | 154 | 156 | 154 | 154 | 241,000 |
2005/10/27 | 157 | 157 | 153 | 153 | 256,000 |
2005/10/26 | 154 | 157 | 154 | 157 | 139,000 |
2005/10/25 | 160 | 160 | 153 | 156 | 206,000 |
2005/10/24 | 159 | 160 | 156 | 157 | 226,000 |
2005/10/21 | 163 | 164 | 155 | 161 | 314,000 |
2005/10/20 | 155 | 165 | 155 | 164 | 490,000 |
2005/10/19 | 156 | 157 | 153 | 155 | 117,000 |
2005/10/18 | 153 | 157 | 152 | 157 | 326,000 |
2005/10/17 | 158 | 159 | 151 | 151 | 336,000 |
2005/10/14 | 161 | 162 | 157 | 157 | 359,000 |
2005/10/13 | 169 | 169 | 160 | 162 | 471,000 |
2005/10/12 | 170 | 170 | 162 | 166 | 769,999 |
2005/10/11 | 159 | 166 | 154 | 166 | 785,999 |
2005/10/07 | 166 | 169 | 157 | 158 | 994,999 |
2005/10/06 | 165 | 176 | 162 | 168 | 2,750,998 |
2005/10/05 | 147 | 175 | 142 | 175 | 3,755,997 |
2005/10/04 | 135 | 151 | 134 | 147 | 2,359,998 |
2005/10/03 | 138 | 138 | 134 | 135 | 267,000 |
2005/09/30 | 135 | 139 | 133 | 137 | 283,000 |
2005/09/29 | 136 | 136 | 131 | 135 | 415,000 |
2005/09/28 | 136 | 143 | 130 | 134 | 1,177,999 |
2005/09/27 | 132 | 162 | 121 | 143 | 3,076,998 |
2005/09/27 | 1 -> 2.50 分割 | ||||
2005/09/26 | 281 | 285 | 276 | 281 | 783,999 |
2005/09/22 | 273 | 277 | 272 | 277 | 351,000 |
2005/09/21 | 278 | 278 | 272 | 273 | 296,000 |
2005/09/20 | 275 | 275 | 271 | 273 | 191,000 |
2005/09/16 | 274 | 276 | 271 | 271 | 127,000 |
2005/09/15 | 275 | 275 | 265 | 275 | 252,000 |
2005/09/14 | 279 | 279 | 275 | 275 | 157,000 |
2005/09/13 | 279 | 279 | 276 | 277 | 281,000 |
2005/09/12 | 270 | 280 | 269 | 275 | 383,000 |
2005/09/09 | 264 | 268 | 262 | 268 | 280,000 |
2005/09/08 | 265 | 266 | 262 | 263 | 152,000 |
2005/09/07 | 265 | 275 | 265 | 266 | 225,000 |
2005/09/06 | 275 | 277 | 269 | 269 | 335,000 |
2005/09/05 | 281 | 281 | 277 | 279 | 185,000 |
2005/09/02 | 283 | 283 | 277 | 280 | 229,000 |
2005/09/01 | 282 | 286 | 280 | 282 | 208,000 |
2005/08/31 | 281 | 281 | 276 | 279 | 217,000 |
2005/08/30 | 285 | 293 | 277 | 282 | 877,999 |
2005/08/29 | 273 | 287 | 273 | 284 | 1,025,999 |
2005/08/26 | 273 | 275 | 272 | 275 | 253,000 |
2005/08/25 | 278 | 278 | 271 | 271 | 476,000 |
2005/08/24 | 274 | 281 | 270 | 276 | 742,999 |
2005/08/23 | 280 | 287 | 270 | 271 | 2,320,998 |
2005/08/22 | 267 | 272 | 265 | 265 | 564,000 |
2005/08/19 | 277 | 278 | 264 | 272 | 1,230,999 |
2005/08/18 | 260 | 291 | 258 | 280 | 7,312,994 |
2005/08/17 | 259 | 259 | 255 | 258 | 220,000 |
2005/08/16 | 257 | 262 | 253 | 257 | 485,000 |
2005/08/15 | 249 | 257 | 245 | 253 | 345,000 |
2005/08/12 | 242 | 255 | 242 | 244 | 300,000 |
2005/08/11 | 245 | 251 | 240 | 243 | 297,000 |
2005/08/10 | 256 | 261 | 245 | 250 | 481,000 |
2005/08/09 | 229 | 253 | 229 | 250 | 676,999 |
2005/08/08 | 225 | 237 | 216 | 233 | 528,000 |
2005/08/05 | 225 | 240 | 222 | 232 | 710,999 |
2005/08/04 | 224 | 230 | 211 | 218 | 437,000 |
2005/08/03 | 238 | 247 | 220 | 220 | 547,000 |
2005/08/02 | 256 | 258 | 239 | 243 | 651,999 |
2005/08/01 | 260 | 265 | 250 | 251 | 791,999 |
2005/07/29 | 263 | 276 | 251 | 252 | 1,118,999 |
2005/07/28 | 255 | 291 | 254 | 264 | 7,509,994 |
2005/07/27 | 280 | 284 | 248 | 248 | 6,072,995 |
2005/07/26 | 225 | 264 | 225 | 262 | 4,488,996 |
2005/07/25 | 219 | 224 | 216 | 220 | 498,000 |
2005/07/22 | 220 | 225 | 215 | 215 | 797,999 |
2005/07/21 | 213 | 223 | 209 | 218 | 527,000 |
2005/07/20 | 207 | 220 | 204 | 206 | 935,999 |
2005/07/19 | 204 | 210 | 202 | 205 | 203,000 |
2005/07/15 | 205 | 206 | 203 | 203 | 188,000 |
2005/07/14 | 209 | 210 | 203 | 204 | 250,000 |
2005/07/13 | 204 | 213 | 204 | 209 | 315,000 |
2005/07/12 | 214 | 214 | 203 | 205 | 253,000 |
2005/07/11 | 201 | 215 | 200 | 209 | 728,999 |
2005/07/08 | 205 | 209 | 200 | 201 | 590,000 |
2005/07/07 | 232 | 238 | 203 | 210 | 4,075,997 |
2005/07/06 | 190 | 227 | 189 | 224 | 7,015,994 |
2005/07/05 | 182 | 188 | 182 | 188 | 336,000 |
2005/07/04 | 182 | 185 | 181 | 181 | 100,000 |
2005/07/01 | 186 | 186 | 182 | 184 | 99,000 |
2005/06/30 | 186 | 188 | 184 | 187 | 123,000 |
2005/06/29 | 185 | 190 | 185 | 187 | 300,000 |
2005/06/28 | 185 | 185 | 181 | 183 | 115,000 |
2005/06/27 | 185 | 185 | 181 | 182 | 72,000 |
2005/06/24 | 182 | 184 | 180 | 184 | 268,000 |
2005/06/23 | 189 | 190 | 181 | 184 | 302,000 |
2005/06/22 | 191 | 197 | 188 | 191 | 586,000 |
2005/06/21 | 181 | 195 | 180 | 195 | 960,999 |
2005/06/20 | 178 | 180 | 177 | 179 | 65,000 |
2005/06/17 | 174 | 179 | 174 | 178 | 203,000 |
2005/06/16 | 174 | 176 | 171 | 173 | 260,000 |
2005/06/15 | 171 | 174 | 169 | 173 | 197,000 |
2005/06/14 | 179 | 179 | 168 | 175 | 354,000 |
2005/06/13 | 174 | 180 | 169 | 178 | 170,000 |
2005/06/10 | 175 | 178 | 174 | 176 | 43,000 |
2005/06/09 | 178 | 178 | 174 | 177 | 90,000 |
2005/06/08 | 183 | 186 | 175 | 178 | 509,000 |
2005/06/07 | 182 | 185 | 179 | 185 | 395,000 |
2005/06/06 | 180 | 185 | 174 | 185 | 167,000 |
2005/06/03 | 187 | 187 | 176 | 180 | 926,999 |
2005/06/02 | 170 | 188 | 170 | 187 | 1,118,999 |
2005/06/01 | 166 | 168 | 166 | 168 | 110,000 |
2005/05/31 | 169 | 170 | 162 | 168 | 235,000 |
2005/05/30 | 161 | 169 | 158 | 168 | 231,000 |
2005/05/27 | 163 | 163 | 160 | 161 | 130,000 |
2005/05/26 | 164 | 164 | 159 | 163 | 112,000 |
2005/05/25 | 167 | 167 | 162 | 167 | 142,000 |
2005/05/24 | 165 | 169 | 158 | 167 | 265,000 |
2005/05/23 | 162 | 172 | 161 | 165 | 199,000 |
2005/05/20 | 161 | 162 | 160 | 161 | 78,000 |
2005/05/19 | 162 | 162 | 158 | 160 | 99,000 |
2005/05/18 | 161 | 163 | 158 | 163 | 127,000 |
2005/05/17 | 172 | 173 | 156 | 158 | 333,000 |
2005/05/16 | 183 | 183 | 170 | 175 | 267,000 |
2005/05/13 | 180 | 185 | 175 | 185 | 275,000 |
2005/05/12 | 191 | 193 | 182 | 182 | 1,130,999 |
2005/05/11 | 176 | 189 | 175 | 186 | 2,192,998 |
2005/05/10 | 166 | 181 | 164 | 170 | 1,742,999 |
2005/05/09 | 155 | 158 | 153 | 158 | 162,000 |
2005/05/06 | 155 | 156 | 152 | 154 | 82,000 |
2005/05/02 | 154 | 155 | 152 | 154 | 113,000 |
2005/04/28 | 155 | 156 | 153 | 155 | 176,000 |
2005/04/27 | 159 | 159 | 154 | 155 | 140,000 |
2005/04/26 | 155 | 160 | 155 | 158 | 187,000 |
2005/04/25 | 159 | 159 | 154 | 154 | 131,000 |
2005/04/22 | 160 | 165 | 153 | 153 | 426,000 |
2005/04/21 | 157 | 158 | 154 | 157 | 233,000 |
2005/04/20 | 161 | 164 | 156 | 161 | 357,000 |
2005/04/19 | 155 | 159 | 151 | 156 | 424,000 |
2005/04/18 | 161 | 164 | 152 | 155 | 460,000 |
2005/04/15 | 172 | 175 | 171 | 173 | 237,000 |
2005/04/14 | 182 | 182 | 172 | 177 | 625,000 |
2005/04/13 | 175 | 186 | 173 | 180 | 1,466,999 |
2005/04/12 | 175 | 177 | 172 | 172 | 248,000 |
2005/04/11 | 180 | 182 | 173 | 176 | 446,000 |
2005/04/08 | 174 | 186 | 173 | 179 | 1,221,999 |
2005/04/07 | 170 | 183 | 167 | 176 | 1,427,999 |
2005/04/06 | 175 | 176 | 170 | 173 | 734,999 |
2005/04/05 | 180 | 180 | 174 | 176 | 605,000 |
2005/04/04 | 190 | 196 | 173 | 179 | 2,111,998 |
2005/04/01 | 183 | 201 | 174 | 198 | 3,422,997 |
2005/03/31 | 187 | 187 | 175 | 182 | 635,999 |
2005/03/30 | 192 | 193 | 180 | 184 | 895,999 |
2005/03/29 | 194 | 196 | 171 | 187 | 1,534,999 |
2005/03/28 | 200 | 209 | 184 | 185 | 2,028,998 |
2005/03/25 | 246 | 259 | 210 | 215 | 5,448,996 |
2005/03/24 | 208 | 238 | 207 | 226 | 7,477,994 |
2005/03/23 | 214 | 270 | 192 | 198 | 18,412,985 |
2005/03/22 | 173 | 209 | 165 | 209 | 5,694,995 |
2005/03/18 | 153 | 185 | 150 | 159 | 4,983,996 |
2005/03/17 | 135 | 146 | 133 | 145 | 503,000 |
2005/03/16 | 132 | 135 | 130 | 135 | 141,000 |
2005/03/15 | 135 | 135 | 130 | 133 | 228,000 |
2005/03/14 | 136 | 137 | 135 | 135 | 119,000 |
2005/03/11 | 135 | 136 | 133 | 134 | 141,000 |
2005/03/10 | 136 | 136 | 133 | 135 | 129,000 |
2005/03/09 | 135 | 137 | 134 | 136 | 121,000 |
2005/03/08 | 138 | 143 | 135 | 135 | 499,000 |
2005/03/07 | 134 | 138 | 133 | 137 | 619,000 |
2005/03/04 | 131 | 131 | 128 | 130 | 119,000 |
2005/03/03 | 130 | 132 | 126 | 130 | 367,000 |
2005/03/02 | 121 | 132 | 120 | 132 | 596,000 |
2005/03/01 | 121 | 121 | 120 | 121 | 115,000 |
2005/02/28 | 122 | 122 | 120 | 120 | 106,000 |
2005/02/25 | 122 | 123 | 118 | 121 | 221,000 |
2005/02/24 | 120 | 121 | 118 | 121 | 174,000 |
2005/02/23 | 122 | 124 | 118 | 119 | 408,000 |
2005/02/22 | 123 | 126 | 120 | 125 | 708,999 |
2005/02/21 | 119 | 122 | 116 | 122 | 521,000 |
2005/02/18 | 118 | 118 | 115 | 116 | 353,000 |
2005/02/17 | 112 | 115 | 111 | 115 | 127,000 |
2005/02/16 | 116 | 116 | 111 | 112 | 255,000 |
2005/02/15 | 118 | 120 | 113 | 113 | 442,000 |
2005/02/14 | 111 | 118 | 110 | 118 | 431,000 |
2005/02/10 | 109 | 109 | 107 | 109 | 108,000 |
2005/02/09 | 112 | 112 | 107 | 109 | 151,000 |
2005/02/08 | 108 | 110 | 108 | 109 | 132,000 |
2005/02/07 | 107 | 108 | 106 | 108 | 108,000 |
2005/02/04 | 109 | 109 | 105 | 106 | 194,000 |
2005/02/03 | 110 | 110 | 107 | 109 | 158,000 |
2005/02/02 | 111 | 111 | 107 | 108 | 165,000 |
2005/02/01 | 110 | 112 | 108 | 111 | 115,000 |
2005/01/31 | 117 | 117 | 107 | 108 | 483,000 |
2005/01/28 | 100 | 122 | 100 | 118 | 1,414,999 |
2005/01/27 | 99 | 100 | 99 | 100 | 106,000 |
2005/01/26 | 98 | 99 | 98 | 99 | 71,000 |
2005/01/25 | 99 | 99 | 98 | 99 | 110,000 |
2005/01/24 | 98 | 99 | 97 | 98 | 120,000 |
2005/01/21 | 97 | 99 | 97 | 97 | 109,000 |
2005/01/20 | 99 | 100 | 98 | 99 | 119,000 |
2005/01/19 | 99 | 100 | 98 | 99 | 101,000 |
2005/01/18 | 100 | 100 | 99 | 100 | 42,000 |
2005/01/17 | 101 | 101 | 100 | 100 | 147,000 |
2005/01/14 | 98 | 100 | 98 | 100 | 115,000 |
2005/01/13 | 98 | 99 | 98 | 99 | 52,000 |
2005/01/12 | 99 | 99 | 98 | 98 | 57,000 |
2005/01/11 | 100 | 100 | 99 | 99 | 199,000 |
2005/01/07 | 99 | 101 | 98 | 100 | 405,000 |
2005/01/06 | 98 | 98 | 97 | 97 | 63,000 |
2005/01/05 | 98 | 99 | 97 | 98 | 54,000 |
2005/01/04 | 99 | 99 | 96 | 97 | 53,000 |