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 |
|---|---|---|---|---|---|
| 2006/12/29 | 54 | 55 | 54 | 55 | 340,000 |
| 2006/12/28 | 56 | 56 | 54 | 54 | 477,000 |
| 2006/12/27 | 57 | 58 | 55 | 55 | 568,000 |
| 2006/12/26 | 56 | 56 | 54 | 56 | 385,000 |
| 2006/12/25 | 57 | 57 | 54 | 56 | 861,000 |
| 2006/12/22 | 59 | 60 | 57 | 57 | 679,000 |
| 2006/12/21 | 59 | 60 | 58 | 59 | 517,000 |
| 2006/12/20 | 58 | 60 | 58 | 60 | 474,000 |
| 2006/12/19 | 61 | 61 | 59 | 59 | 566,000 |
| 2006/12/18 | 63 | 63 | 60 | 60 | 771,000 |
| 2006/12/15 | 59 | 62 | 59 | 62 | 1,043,000 |
| 2006/12/14 | 57 | 59 | 57 | 58 | 438,000 |
| 2006/12/13 | 59 | 59 | 56 | 57 | 587,000 |
| 2006/12/12 | 60 | 61 | 59 | 59 | 417,000 |
| 2006/12/11 | 61 | 62 | 60 | 60 | 662,000 |
| 2006/12/08 | 63 | 64 | 61 | 61 | 439,000 |
| 2006/12/07 | 63 | 64 | 62 | 62 | 205,000 |
| 2006/12/06 | 62 | 64 | 62 | 64 | 403,000 |
| 2006/12/05 | 63 | 63 | 62 | 62 | 397,000 |
| 2006/12/04 | 62 | 63 | 61 | 62 | 747,000 |
| 2006/12/01 | 63 | 63 | 61 | 62 | 441,000 |
| 2006/11/30 | 66 | 66 | 62 | 63 | 1,508,000 |
| 2006/11/29 | 62 | 67 | 62 | 65 | 2,348,000 |
| 2006/11/28 | 58 | 62 | 57 | 62 | 2,389,000 |
| 2006/11/27 | 54 | 58 | 53 | 55 | 575,000 |
| 2006/11/24 | 56 | 56 | 52 | 54 | 612,000 |
| 2006/11/22 | 52 | 55 | 51 | 55 | 689,000 |
| 2006/11/21 | 54 | 55 | 52 | 52 | 547,000 |
| 2006/11/20 | 55 | 57 | 51 | 54 | 1,565,000 |
| 2006/11/17 | 52 | 55 | 51 | 55 | 665,000 |
| 2006/11/16 | 58 | 59 | 54 | 54 | 1,204,000 |
| 2006/11/15 | 60 | 61 | 58 | 58 | 659,000 |
| 2006/11/14 | 59 | 61 | 58 | 60 | 690,000 |
| 2006/11/13 | 61 | 61 | 58 | 59 | 407,000 |
| 2006/11/10 | 61 | 62 | 60 | 61 | 531,000 |
| 2006/11/09 | 62 | 62 | 60 | 61 | 261,000 |
| 2006/11/08 | 63 | 63 | 61 | 61 | 645,000 |
| 2006/11/07 | 65 | 65 | 64 | 64 | 234,000 |
| 2006/11/06 | 65 | 66 | 64 | 64 | 577,000 |
| 2006/11/02 | 67 | 67 | 65 | 66 | 753,000 |
| 2006/11/01 | 66 | 67 | 65 | 67 | 525,000 |
| 2006/10/31 | 66 | 67 | 65 | 67 | 651,000 |
| 2006/10/30 | 66 | 67 | 65 | 65 | 741,000 |
| 2006/10/27 | 70 | 70 | 67 | 67 | 584,000 |
| 2006/10/26 | 71 | 71 | 68 | 70 | 525,000 |
| 2006/10/25 | 70 | 72 | 69 | 71 | 1,070,000 |
| 2006/10/24 | 67 | 72 | 66 | 68 | 2,639,000 |
| 2006/10/23 | 66 | 67 | 65 | 66 | 341,000 |
| 2006/10/20 | 67 | 67 | 66 | 67 | 317,000 |
| 2006/10/19 | 66 | 67 | 66 | 66 | 547,000 |
| 2006/10/18 | 66 | 67 | 64 | 66 | 503,000 |
| 2006/10/17 | 69 | 69 | 67 | 67 | 481,000 |
| 2006/10/16 | 63 | 69 | 63 | 69 | 1,177,000 |
| 2006/10/13 | 63 | 64 | 62 | 64 | 507,000 |
| 2006/10/12 | 62 | 62 | 60 | 62 | 718,000 |
| 2006/10/11 | 64 | 65 | 60 | 63 | 1,496,000 |
| 2006/10/10 | 68 | 68 | 65 | 65 | 841,000 |
| 2006/10/06 | 70 | 70 | 68 | 69 | 432,000 |
| 2006/10/05 | 70 | 71 | 68 | 70 | 455,000 |
| 2006/10/04 | 71 | 72 | 69 | 70 | 415,000 |
| 2006/10/03 | 70 | 72 | 69 | 71 | 446,000 |
| 2006/10/02 | 72 | 72 | 69 | 69 | 765,000 |
| 2006/09/29 | 72 | 73 | 72 | 72 | 374,000 |
| 2006/09/28 | 73 | 73 | 71 | 73 | 424,000 |
| 2006/09/27 | 71 | 73 | 71 | 73 | 176,000 |
| 2006/09/26 | 72 | 72 | 71 | 71 | 559,000 |
| 2006/09/25 | 75 | 75 | 72 | 74 | 1,343,000 |
| 2006/09/22 | 72 | 73 | 71 | 73 | 340,000 |
| 2006/09/21 | 74 | 74 | 72 | 74 | 466,000 |
| 2006/09/20 | 75 | 77 | 73 | 73 | 1,065,000 |
| 2006/09/19 | 69 | 75 | 69 | 74 | 586,000 |
| 2006/09/15 | 72 | 73 | 68 | 69 | 672,000 |
| 2006/09/14 | 73 | 75 | 72 | 72 | 457,000 |
| 2006/09/13 | 78 | 78 | 70 | 71 | 816,000 |
| 2006/09/12 | 79 | 80 | 77 | 78 | 291,000 |
| 2006/09/11 | 82 | 82 | 78 | 78 | 463,000 |
| 2006/09/08 | 79 | 81 | 79 | 81 | 229,000 |
| 2006/09/07 | 80 | 81 | 79 | 79 | 670,000 |
| 2006/09/06 | 83 | 84 | 79 | 81 | 695,000 |
| 2006/09/05 | 80 | 84 | 79 | 84 | 1,354,000 |
| 2006/09/04 | 78 | 79 | 77 | 79 | 328,000 |
| 2006/09/01 | 77 | 78 | 76 | 78 | 588,000 |
| 2006/08/31 | 77 | 79 | 77 | 77 | 787,000 |
| 2006/08/30 | 78 | 79 | 77 | 78 | 694,000 |
| 2006/08/29 | 78 | 80 | 77 | 78 | 920,000 |
| 2006/08/28 | 81 | 81 | 76 | 76 | 1,154,000 |
| 2006/08/25 | 83 | 83 | 80 | 81 | 437,000 |
| 2006/08/24 | 81 | 83 | 80 | 83 | 849,000 |
| 2006/08/23 | 84 | 84 | 81 | 82 | 605,000 |
| 2006/08/22 | 87 | 88 | 83 | 84 | 1,510,000 |
| 2006/08/21 | 80 | 88 | 79 | 85 | 4,937,000 |
| 2006/08/18 | 78 | 80 | 77 | 80 | 531,000 |
| 2006/08/17 | 77 | 80 | 77 | 79 | 1,394,000 |
| 2006/08/16 | 75 | 77 | 74 | 76 | 881,000 |
| 2006/08/15 | 73 | 75 | 73 | 75 | 652,000 |
| 2006/08/14 | 72 | 75 | 72 | 73 | 578,000 |
| 2006/08/11 | 72 | 73 | 71 | 71 | 372,000 |
| 2006/08/10 | 73 | 74 | 71 | 73 | 533,000 |
| 2006/08/09 | 72 | 73 | 70 | 73 | 401,000 |
| 2006/08/08 | 69 | 72 | 69 | 71 | 510,000 |
| 2006/08/07 | 73 | 74 | 69 | 69 | 1,017,000 |
| 2006/08/04 | 78 | 78 | 74 | 74 | 1,191,000 |
| 2006/08/03 | 73 | 75 | 73 | 75 | 1,127,000 |
| 2006/08/02 | 70 | 73 | 69 | 72 | 668,000 |
| 2006/08/01 | 72 | 73 | 69 | 71 | 854,000 |
| 2006/07/31 | 71 | 73 | 71 | 72 | 530,000 |
| 2006/07/28 | 66 | 70 | 66 | 69 | 655,000 |
| 2006/07/27 | 65 | 67 | 64 | 66 | 675,000 |
| 2006/07/26 | 71 | 72 | 64 | 64 | 1,357,000 |
| 2006/07/25 | 72 | 74 | 70 | 71 | 721,000 |
| 2006/07/24 | 72 | 73 | 68 | 70 | 801,000 |
| 2006/07/21 | 75 | 75 | 73 | 74 | 686,000 |
| 2006/07/20 | 75 | 78 | 73 | 76 | 1,365,000 |
| 2006/07/19 | 73 | 74 | 69 | 70 | 1,048,000 |
| 2006/07/18 | 82 | 82 | 68 | 70 | 2,205,000 |
| 2006/07/14 | 84 | 86 | 83 | 84 | 724,000 |
| 2006/07/13 | 85 | 87 | 83 | 87 | 494,000 |
| 2006/07/12 | 88 | 90 | 85 | 87 | 1,044,000 |
| 2006/07/11 | 92 | 92 | 87 | 87 | 1,015,000 |
| 2006/07/10 | 93 | 93 | 90 | 92 | 820,000 |
| 2006/07/07 | 97 | 99 | 95 | 95 | 765,000 |
| 2006/07/06 | 98 | 101 | 96 | 98 | 878,000 |
| 2006/07/05 | 101 | 103 | 98 | 101 | 1,117,000 |
| 2006/07/04 | 110 | 110 | 103 | 103 | 2,476,000 |
| 2006/07/03 | 103 | 111 | 102 | 109 | 3,803,000 |
| 2006/06/30 | 97 | 101 | 96 | 100 | 1,283,000 |
| 2006/06/29 | 97 | 98 | 95 | 96 | 994,000 |
| 2006/06/28 | 93 | 98 | 92 | 97 | 1,936,000 |
| 2006/06/27 | 92 | 94 | 90 | 94 | 310,000 |
| 2006/06/26 | 91 | 92 | 89 | 91 | 362,000 |
| 2006/06/23 | 92 | 92 | 90 | 91 | 125,000 |
| 2006/06/22 | 91 | 92 | 90 | 91 | 226,000 |
| 2006/06/21 | 93 | 93 | 89 | 90 | 270,000 |
| 2006/06/20 | 93 | 94 | 91 | 92 | 488,000 |
| 2006/06/19 | 92 | 94 | 92 | 93 | 640,000 |
| 2006/06/16 | 92 | 95 | 90 | 95 | 776,000 |
| 2006/06/15 | 89 | 91 | 88 | 89 | 580,000 |
| 2006/06/14 | 85 | 88 | 84 | 85 | 456,000 |
| 2006/06/13 | 87 | 89 | 86 | 86 | 367,000 |
| 2006/06/12 | 88 | 88 | 83 | 88 | 1,086,000 |
| 2006/06/09 | 87 | 93 | 86 | 88 | 831,000 |
| 2006/06/08 | 91 | 91 | 85 | 90 | 904,000 |
| 2006/06/07 | 95 | 97 | 93 | 93 | 595,000 |
| 2006/06/06 | 93 | 97 | 92 | 97 | 558,000 |
| 2006/06/05 | 99 | 99 | 92 | 96 | 693,000 |
| 2006/06/02 | 95 | 99 | 83 | 99 | 1,948,000 |
| 2006/06/01 | 102 | 103 | 96 | 97 | 1,237,000 |
| 2006/05/31 | 101 | 105 | 95 | 96 | 1,471,000 |
| 2006/05/30 | 109 | 109 | 103 | 107 | 1,225,000 |
| 2006/05/29 | 119 | 120 | 116 | 118 | 615,000 |
| 2006/05/26 | 119 | 122 | 119 | 120 | 886,000 |
| 2006/05/25 | 120 | 120 | 117 | 120 | 312,000 |
| 2006/05/24 | 117 | 120 | 116 | 119 | 468,000 |
| 2006/05/23 | 119 | 120 | 116 | 117 | 688,000 |
| 2006/05/22 | 118 | 126 | 117 | 121 | 1,125,000 |
| 2006/05/19 | 117 | 118 | 112 | 116 | 667,000 |
| 2006/05/18 | 112 | 117 | 110 | 117 | 643,000 |
| 2006/05/17 | 115 | 120 | 113 | 117 | 949,000 |
| 2006/05/16 | 125 | 125 | 115 | 117 | 1,020,000 |
| 2006/05/15 | 123 | 127 | 123 | 127 | 603,000 |
| 2006/05/12 | 120 | 127 | 118 | 127 | 1,326,000 |
| 2006/05/11 | 129 | 130 | 123 | 124 | 870,000 |
| 2006/05/10 | 127 | 134 | 126 | 130 | 2,869,000 |
| 2006/05/09 | 123 | 130 | 122 | 130 | 2,113,000 |
| 2006/05/08 | 123 | 123 | 121 | 123 | 755,000 |
| 2006/05/02 | 120 | 123 | 118 | 122 | 898,000 |
| 2006/05/01 | 118 | 120 | 117 | 120 | 593,000 |
| 2006/04/28 | 119 | 120 | 117 | 119 | 626,000 |
| 2006/04/27 | 120 | 122 | 117 | 118 | 908,000 |
| 2006/04/26 | 125 | 127 | 120 | 121 | 1,629,000 |
| 2006/04/25 | 111 | 123 | 111 | 123 | 4,636,000 |
| 2006/04/25 | 1 -> 1.80 分割 | ||||
| 2006/04/24 | 199 | 204 | 190 | 190 | 2,507,998 |
| 2006/04/21 | 211 | 213 | 206 | 209 | 964,999 |
| 2006/04/20 | 213 | 218 | 210 | 211 | 697,999 |
| 2006/04/19 | 223 | 225 | 215 | 216 | 683,999 |
| 2006/04/18 | 209 | 221 | 202 | 220 | 741,999 |
| 2006/04/17 | 221 | 221 | 212 | 213 | 827,999 |
| 2006/04/14 | 225 | 225 | 218 | 221 | 713,999 |
| 2006/04/13 | 230 | 230 | 221 | 223 | 680,999 |
| 2006/04/12 | 228 | 231 | 224 | 229 | 1,071,999 |
| 2006/04/11 | 233 | 235 | 228 | 230 | 2,523,998 |
| 2006/04/10 | 216 | 227 | 215 | 227 | 3,273,997 |
| 2006/04/07 | 215 | 218 | 211 | 215 | 3,558,997 |
| 2006/04/06 | 199 | 204 | 199 | 203 | 343,000 |
| 2006/04/05 | 204 | 207 | 197 | 200 | 705,999 |
| 2006/04/04 | 209 | 209 | 204 | 204 | 612,000 |
| 2006/04/03 | 202 | 209 | 201 | 208 | 1,049,999 |
| 2006/03/31 | 208 | 211 | 202 | 202 | 2,523,998 |
| 2006/03/30 | 191 | 205 | 191 | 201 | 2,057,998 |
| 2006/03/29 | 186 | 192 | 186 | 190 | 289,000 |
| 2006/03/28 | 184 | 187 | 181 | 184 | 310,000 |
| 2006/03/27 | 190 | 191 | 187 | 188 | 532,000 |
| 2006/03/24 | 192 | 192 | 187 | 192 | 490,000 |
| 2006/03/23 | 198 | 198 | 192 | 193 | 477,000 |
| 2006/03/22 | 201 | 202 | 194 | 196 | 476,000 |
| 2006/03/20 | 195 | 203 | 195 | 199 | 1,203,999 |
| 2006/03/17 | 190 | 195 | 189 | 194 | 514,000 |
| 2006/03/16 | 200 | 200 | 189 | 193 | 1,420,999 |
| 2006/03/15 | 185 | 205 | 185 | 202 | 4,447,996 |
| 2006/03/14 | 185 | 186 | 183 | 184 | 384,000 |
| 2006/03/13 | 183 | 187 | 182 | 185 | 732,999 |
| 2006/03/10 | 181 | 186 | 180 | 184 | 600,000 |
| 2006/03/09 | 184 | 188 | 178 | 179 | 893,999 |
| 2006/03/08 | 172 | 183 | 169 | 180 | 1,123,999 |
| 2006/03/07 | 168 | 172 | 164 | 169 | 414,000 |
| 2006/03/06 | 165 | 176 | 163 | 169 | 402,000 |
| 2006/03/03 | 169 | 171 | 163 | 169 | 826,999 |
| 2006/03/02 | 178 | 182 | 172 | 172 | 494,000 |
| 2006/03/01 | 179 | 183 | 174 | 178 | 662,999 |
| 2006/02/28 | 192 | 193 | 178 | 186 | 642,999 |
| 2006/02/27 | 194 | 195 | 186 | 191 | 839,999 |
| 2006/02/24 | 184 | 190 | 178 | 190 | 1,331,999 |
| 2006/02/23 | 173 | 186 | 173 | 186 | 1,134,999 |
| 2006/02/22 | 158 | 168 | 156 | 168 | 1,094,999 |
| 2006/02/21 | 141 | 162 | 140 | 162 | 1,381,999 |
| 2006/02/20 | 160 | 161 | 142 | 146 | 2,145,998 |
| 2006/02/17 | 181 | 184 | 161 | 164 | 1,928,998 |
| 2006/02/16 | 195 | 195 | 182 | 182 | 1,162,999 |
| 2006/02/15 | 200 | 208 | 195 | 196 | 958,999 |
| 2006/02/14 | 192 | 207 | 170 | 202 | 2,311,998 |
| 2006/02/13 | 229 | 229 | 191 | 191 | 2,559,998 |
| 2006/02/10 | 241 | 242 | 224 | 229 | 1,969,998 |
| 2006/02/09 | 225 | 242 | 225 | 241 | 1,999,998 |
| 2006/02/08 | 236 | 237 | 221 | 222 | 2,040,998 |
| 2006/02/07 | 244 | 244 | 234 | 234 | 1,332,999 |
| 2006/02/06 | 245 | 248 | 238 | 243 | 1,659,999 |
| 2006/02/03 | 238 | 250 | 229 | 249 | 2,810,998 |
| 2006/02/02 | 254 | 257 | 234 | 244 | 3,916,997 |
| 2006/02/01 | 257 | 261 | 252 | 254 | 3,024,998 |
| 2006/01/31 | 253 | 268 | 249 | 261 | 7,134,994 |
| 2006/01/30 | 258 | 258 | 247 | 249 | 3,143,997 |
| 2006/01/27 | 250 | 262 | 247 | 256 | 6,256,995 |
| 2006/01/26 | 252 | 267 | 243 | 245 | 12,503,990 |
| 2006/01/25 | 233 | 247 | 227 | 247 | 8,071,994 |
| 2006/01/24 | 219 | 227 | 208 | 226 | 2,277,998 |
| 2006/01/23 | 211 | 235 | 206 | 211 | 5,459,996 |
| 2006/01/20 | 203 | 233 | 196 | 226 | 5,724,995 |
| 2006/01/19 | 180 | 204 | 180 | 200 | 2,445,998 |
| 2006/01/18 | 195 | 195 | 160 | 192 | 2,911,998 |
| 2006/01/17 | 207 | 220 | 199 | 203 | 2,443,998 |
| 2006/01/16 | 225 | 233 | 216 | 224 | 3,096,998 |
| 2006/01/13 | 237 | 243 | 226 | 233 | 5,112,996 |
| 2006/01/12 | 224 | 235 | 214 | 235 | 6,223,995 |
| 2006/01/11 | 207 | 228 | 207 | 221 | 9,546,992 |
| 2006/01/10 | 207 | 209 | 202 | 206 | 3,118,998 |
| 2006/01/06 | 205 | 205 | 198 | 202 | 3,337,997 |
| 2006/01/05 | 196 | 207 | 194 | 207 | 9,426,992 |
| 2006/01/04 | 175 | 186 | 174 | 186 | 2,589,998 |