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 |
---|---|---|---|---|---|
2007/12/28 | 24 | 24 | 23 | 23 | 925,000 |
2007/12/27 | 24 | 26 | 24 | 24 | 1,702,000 |
2007/12/26 | 22 | 24 | 22 | 24 | 1,341,000 |
2007/12/25 | 23 | 24 | 22 | 22 | 1,618,000 |
2007/12/21 | 22 | 23 | 21 | 23 | 2,010,000 |
2007/12/20 | 24 | 24 | 21 | 23 | 3,590,000 |
2007/12/19 | 25 | 25 | 24 | 24 | 2,491,000 |
2007/12/18 | 26 | 27 | 25 | 25 | 2,227,000 |
2007/12/17 | 26 | 27 | 26 | 27 | 2,408,000 |
2007/12/14 | 28 | 29 | 25 | 26 | 2,951,000 |
2007/12/13 | 29 | 29 | 28 | 28 | 2,605,000 |
2007/12/12 | 28 | 30 | 28 | 29 | 2,331,000 |
2007/12/11 | 29 | 29 | 28 | 29 | 2,505,000 |
2007/12/10 | 29 | 30 | 28 | 29 | 2,328,000 |
2007/12/07 | 30 | 30 | 29 | 30 | 2,607,000 |
2007/12/06 | 30 | 30 | 29 | 29 | 2,910,000 |
2007/12/05 | 31 | 31 | 29 | 30 | 2,204,000 |
2007/12/04 | 31 | 31 | 30 | 30 | 2,147,000 |
2007/12/03 | 29 | 32 | 29 | 31 | 2,536,000 |
2007/11/30 | 30 | 30 | 29 | 30 | 1,462,000 |
2007/11/29 | 30 | 31 | 30 | 31 | 1,483,000 |
2007/11/28 | 30 | 31 | 29 | 30 | 2,229,000 |
2007/11/27 | 30 | 30 | 29 | 30 | 1,625,000 |
2007/11/26 | 29 | 30 | 29 | 29 | 1,556,000 |
2007/11/22 | 30 | 30 | 29 | 29 | 1,938,000 |
2007/11/21 | 29 | 30 | 29 | 29 | 1,899,000 |
2007/11/20 | 29 | 30 | 28 | 30 | 1,754,000 |
2007/11/19 | 31 | 31 | 30 | 30 | 1,678,000 |
2007/11/16 | 30 | 31 | 30 | 30 | 1,765,000 |
2007/11/15 | 31 | 31 | 30 | 31 | 1,878,000 |
2007/11/14 | 31 | 31 | 30 | 31 | 1,564,000 |
2007/11/13 | 30 | 31 | 29 | 30 | 1,740,000 |
2007/11/12 | 30 | 30 | 29 | 30 | 1,978,000 |
2007/11/09 | 31 | 32 | 31 | 31 | 1,888,000 |
2007/11/08 | 31 | 32 | 30 | 31 | 2,159,000 |
2007/11/07 | 33 | 33 | 31 | 31 | 2,133,000 |
2007/11/06 | 34 | 34 | 32 | 32 | 2,455,000 |
2007/11/05 | 34 | 35 | 34 | 34 | 2,771,000 |
2007/11/02 | 33 | 34 | 32 | 34 | 2,218,000 |
2007/11/01 | 34 | 34 | 33 | 33 | 1,904,000 |
2007/10/31 | 34 | 35 | 33 | 34 | 1,964,000 |
2007/10/30 | 33 | 34 | 32 | 34 | 2,436,000 |
2007/10/29 | 33 | 33 | 32 | 32 | 1,858,000 |
2007/10/26 | 32 | 32 | 31 | 32 | 1,703,000 |
2007/10/25 | 33 | 33 | 31 | 31 | 1,652,000 |
2007/10/24 | 32 | 32 | 31 | 31 | 1,370,000 |
2007/10/23 | 32 | 33 | 31 | 32 | 1,561,000 |
2007/10/22 | 31 | 32 | 31 | 32 | 1,373,000 |
2007/10/19 | 32 | 33 | 32 | 33 | 1,429,000 |
2007/10/18 | 33 | 33 | 32 | 32 | 1,477,000 |
2007/10/17 | 35 | 36 | 31 | 33 | 1,988,000 |
2007/10/16 | 36 | 36 | 35 | 35 | 1,310,000 |
2007/10/15 | 39 | 39 | 36 | 36 | 1,416,000 |
2007/10/12 | 37 | 42 | 36 | 38 | 6,468,000 |
2007/10/11 | 32 | 36 | 32 | 36 | 3,070,000 |
2007/10/10 | 33 | 33 | 31 | 32 | 879,000 |
2007/10/09 | 32 | 33 | 31 | 32 | 1,270,000 |
2007/10/05 | 31 | 32 | 31 | 31 | 477,000 |
2007/10/04 | 31 | 31 | 30 | 31 | 284,000 |
2007/10/03 | 30 | 31 | 30 | 31 | 769,000 |
2007/10/02 | 31 | 31 | 30 | 31 | 269,000 |
2007/10/01 | 32 | 32 | 31 | 31 | 417,000 |
2007/09/28 | 31 | 32 | 31 | 31 | 615,000 |
2007/09/27 | 31 | 32 | 30 | 31 | 532,000 |
2007/09/26 | 30 | 31 | 29 | 31 | 291,000 |
2007/09/25 | 30 | 31 | 30 | 30 | 848,000 |
2007/09/21 | 31 | 33 | 31 | 32 | 2,820,000 |
2007/09/20 | 30 | 31 | 29 | 30 | 684,000 |
2007/09/19 | 30 | 32 | 30 | 30 | 1,063,000 |
2007/09/18 | 30 | 30 | 29 | 29 | 758,000 |
2007/09/14 | 30 | 31 | 29 | 31 | 1,221,000 |
2007/09/13 | 32 | 32 | 31 | 31 | 390,000 |
2007/09/12 | 34 | 34 | 32 | 33 | 496,000 |
2007/09/11 | 34 | 35 | 34 | 34 | 443,000 |
2007/09/10 | 35 | 35 | 34 | 35 | 223,000 |
2007/09/07 | 35 | 36 | 35 | 35 | 462,000 |
2007/09/06 | 35 | 36 | 34 | 35 | 276,000 |
2007/09/05 | 35 | 36 | 35 | 35 | 266,000 |
2007/09/04 | 35 | 36 | 35 | 35 | 212,000 |
2007/09/03 | 36 | 36 | 35 | 35 | 473,000 |
2007/08/31 | 35 | 36 | 34 | 36 | 333,000 |
2007/08/30 | 35 | 36 | 35 | 35 | 463,000 |
2007/08/29 | 36 | 36 | 35 | 35 | 531,000 |
2007/08/28 | 36 | 38 | 35 | 36 | 788,000 |
2007/08/27 | 38 | 38 | 36 | 36 | 765,000 |
2007/08/24 | 37 | 37 | 36 | 37 | 455,000 |
2007/08/23 | 36 | 36 | 35 | 35 | 432,000 |
2007/08/22 | 34 | 36 | 34 | 35 | 373,000 |
2007/08/21 | 35 | 36 | 34 | 35 | 853,000 |
2007/08/20 | 34 | 36 | 34 | 35 | 648,000 |
2007/08/17 | 36 | 37 | 34 | 34 | 790,000 |
2007/08/16 | 37 | 37 | 36 | 37 | 389,000 |
2007/08/15 | 37 | 38 | 36 | 38 | 205,000 |
2007/08/14 | 37 | 38 | 36 | 37 | 841,000 |
2007/08/13 | 38 | 39 | 36 | 38 | 847,000 |
2007/08/10 | 40 | 40 | 38 | 40 | 616,000 |
2007/08/09 | 40 | 42 | 40 | 41 | 180,000 |
2007/08/08 | 42 | 43 | 41 | 41 | 361,000 |
2007/08/07 | 42 | 43 | 42 | 42 | 556,000 |
2007/08/06 | 42 | 43 | 41 | 42 | 220,000 |
2007/08/03 | 42 | 43 | 42 | 43 | 360,000 |
2007/08/02 | 44 | 44 | 40 | 41 | 782,000 |
2007/08/01 | 45 | 45 | 44 | 44 | 85,000 |
2007/07/31 | 45 | 45 | 44 | 44 | 71,000 |
2007/07/30 | 43 | 45 | 43 | 44 | 423,000 |
2007/07/27 | 46 | 46 | 44 | 45 | 533,000 |
2007/07/26 | 48 | 48 | 46 | 46 | 327,000 |
2007/07/25 | 46 | 48 | 46 | 48 | 628,000 |
2007/07/24 | 45 | 46 | 44 | 46 | 248,000 |
2007/07/23 | 42 | 45 | 42 | 44 | 486,000 |
2007/07/20 | 41 | 44 | 41 | 43 | 470,000 |
2007/07/19 | 43 | 43 | 41 | 41 | 294,000 |
2007/07/18 | 43 | 43 | 41 | 43 | 607,000 |
2007/07/17 | 45 | 45 | 43 | 44 | 343,000 |
2007/07/13 | 44 | 46 | 44 | 45 | 220,000 |
2007/07/12 | 45 | 46 | 44 | 45 | 531,000 |
2007/07/11 | 47 | 47 | 45 | 46 | 180,000 |
2007/07/10 | 47 | 48 | 47 | 47 | 185,000 |
2007/07/09 | 46 | 47 | 46 | 47 | 690,000 |
2007/07/06 | 48 | 48 | 46 | 46 | 389,000 |
2007/07/05 | 48 | 48 | 48 | 48 | 70,000 |
2007/07/04 | 48 | 49 | 48 | 48 | 351,000 |
2007/07/03 | 49 | 49 | 48 | 48 | 216,000 |
2007/07/02 | 49 | 49 | 48 | 49 | 182,000 |
2007/06/29 | 48 | 49 | 48 | 49 | 110,000 |
2007/06/28 | 48 | 49 | 48 | 48 | 273,000 |
2007/06/27 | 50 | 50 | 48 | 48 | 407,000 |
2007/06/26 | 49 | 50 | 49 | 49 | 224,000 |
2007/06/25 | 51 | 51 | 49 | 49 | 492,000 |
2007/06/22 | 50 | 51 | 50 | 50 | 257,000 |
2007/06/21 | 50 | 51 | 50 | 50 | 452,000 |
2007/06/20 | 51 | 52 | 50 | 52 | 1,723,000 |
2007/06/19 | 52 | 53 | 51 | 52 | 1,775,000 |
2007/06/18 | 52 | 54 | 52 | 52 | 1,623,000 |
2007/06/15 | 51 | 54 | 51 | 52 | 3,365,000 |
2007/06/14 | 48 | 52 | 47 | 50 | 2,429,000 |
2007/06/13 | 48 | 49 | 47 | 47 | 456,000 |
2007/06/12 | 48 | 48 | 47 | 48 | 612,000 |
2007/06/11 | 48 | 49 | 48 | 48 | 645,000 |
2007/06/08 | 47 | 48 | 46 | 48 | 969,000 |
2007/06/07 | 48 | 48 | 46 | 48 | 678,000 |
2007/06/06 | 46 | 49 | 46 | 48 | 1,391,000 |
2007/06/05 | 46 | 47 | 45 | 46 | 606,000 |
2007/06/04 | 46 | 47 | 45 | 46 | 1,020,000 |
2007/06/01 | 46 | 47 | 44 | 45 | 1,506,000 |
2007/05/31 | 48 | 48 | 46 | 46 | 1,224,000 |
2007/05/30 | 46 | 49 | 44 | 47 | 4,482,000 |
2007/05/29 | 42 | 43 | 40 | 43 | 2,432,000 |
2007/05/28 | 39 | 39 | 38 | 39 | 616,000 |
2007/05/25 | 38 | 39 | 37 | 39 | 832,000 |
2007/05/24 | 38 | 38 | 36 | 37 | 351,000 |
2007/05/23 | 37 | 37 | 36 | 36 | 200,000 |
2007/05/22 | 36 | 37 | 35 | 36 | 380,000 |
2007/05/21 | 34 | 36 | 34 | 35 | 569,000 |
2007/05/18 | 37 | 39 | 34 | 35 | 1,827,000 |
2007/05/17 | 38 | 38 | 37 | 38 | 229,000 |
2007/05/16 | 40 | 40 | 37 | 38 | 541,000 |
2007/05/15 | 38 | 39 | 38 | 39 | 442,000 |
2007/05/14 | 40 | 40 | 38 | 38 | 775,000 |
2007/05/11 | 40 | 41 | 40 | 41 | 391,000 |
2007/05/10 | 40 | 42 | 40 | 41 | 521,000 |
2007/05/09 | 41 | 42 | 40 | 41 | 459,000 |
2007/05/08 | 41 | 42 | 41 | 42 | 474,000 |
2007/05/07 | 41 | 42 | 40 | 40 | 578,000 |
2007/05/02 | 43 | 43 | 40 | 41 | 966,000 |
2007/05/01 | 42 | 43 | 41 | 42 | 594,000 |
2007/04/27 | 40 | 45 | 40 | 41 | 2,857,000 |
2007/04/26 | 38 | 40 | 38 | 39 | 517,000 |
2007/04/25 | 38 | 38 | 37 | 38 | 504,000 |
2007/04/24 | 36 | 38 | 35 | 37 | 697,000 |
2007/04/23 | 37 | 37 | 33 | 37 | 1,489,000 |
2007/04/20 | 37 | 38 | 36 | 37 | 807,000 |
2007/04/19 | 38 | 39 | 37 | 38 | 988,000 |
2007/04/18 | 39 | 40 | 39 | 39 | 392,000 |
2007/04/17 | 39 | 40 | 38 | 40 | 580,000 |
2007/04/16 | 42 | 42 | 39 | 39 | 783,000 |
2007/04/13 | 40 | 42 | 40 | 42 | 1,667,000 |
2007/04/12 | 42 | 42 | 39 | 41 | 898,000 |
2007/04/11 | 44 | 44 | 41 | 42 | 1,054,000 |
2007/04/10 | 45 | 45 | 44 | 45 | 242,000 |
2007/04/09 | 45 | 46 | 45 | 45 | 303,000 |
2007/04/06 | 45 | 46 | 45 | 45 | 542,000 |
2007/04/05 | 46 | 46 | 45 | 45 | 884,000 |
2007/04/04 | 47 | 47 | 44 | 45 | 1,043,000 |
2007/04/03 | 48 | 48 | 46 | 47 | 645,000 |
2007/04/02 | 50 | 50 | 48 | 49 | 613,000 |
2007/03/30 | 50 | 50 | 49 | 50 | 209,000 |
2007/03/29 | 50 | 50 | 49 | 50 | 187,000 |
2007/03/28 | 50 | 51 | 49 | 50 | 441,000 |
2007/03/27 | 51 | 51 | 50 | 50 | 605,000 |
2007/03/26 | 52 | 53 | 51 | 51 | 1,367,000 |
2007/03/23 | 51 | 52 | 50 | 52 | 840,000 |
2007/03/22 | 51 | 51 | 50 | 50 | 679,000 |
2007/03/20 | 51 | 51 | 50 | 50 | 303,000 |
2007/03/19 | 51 | 51 | 50 | 50 | 420,000 |
2007/03/16 | 51 | 52 | 50 | 51 | 736,000 |
2007/03/15 | 51 | 52 | 51 | 52 | 358,000 |
2007/03/14 | 51 | 52 | 51 | 51 | 588,000 |
2007/03/13 | 52 | 53 | 51 | 53 | 380,000 |
2007/03/12 | 51 | 52 | 51 | 52 | 434,000 |
2007/03/09 | 53 | 53 | 51 | 52 | 408,000 |
2007/03/08 | 52 | 53 | 51 | 53 | 325,000 |
2007/03/07 | 52 | 53 | 51 | 51 | 267,000 |
2007/03/06 | 50 | 52 | 50 | 51 | 668,000 |
2007/03/05 | 53 | 53 | 50 | 51 | 686,000 |
2007/03/02 | 53 | 54 | 53 | 53 | 269,000 |
2007/03/01 | 53 | 54 | 53 | 53 | 235,000 |
2007/02/28 | 53 | 54 | 51 | 54 | 759,000 |
2007/02/27 | 57 | 57 | 54 | 55 | 672,000 |
2007/02/26 | 54 | 57 | 53 | 57 | 825,000 |
2007/02/23 | 54 | 54 | 53 | 53 | 357,000 |
2007/02/22 | 53 | 54 | 52 | 53 | 606,000 |
2007/02/21 | 53 | 54 | 53 | 54 | 561,000 |
2007/02/20 | 54 | 54 | 53 | 53 | 188,000 |
2007/02/19 | 53 | 54 | 53 | 53 | 216,000 |
2007/02/16 | 54 | 54 | 53 | 53 | 275,000 |
2007/02/15 | 55 | 55 | 54 | 54 | 108,000 |
2007/02/14 | 55 | 55 | 54 | 55 | 267,000 |
2007/02/13 | 55 | 55 | 53 | 55 | 431,000 |
2007/02/09 | 54 | 55 | 54 | 55 | 178,000 |
2007/02/08 | 54 | 55 | 54 | 54 | 398,000 |
2007/02/07 | 56 | 56 | 53 | 54 | 538,000 |
2007/02/06 | 56 | 56 | 55 | 56 | 48,000 |
2007/02/05 | 56 | 56 | 55 | 56 | 195,000 |
2007/02/02 | 56 | 56 | 55 | 56 | 334,000 |
2007/02/01 | 56 | 57 | 55 | 56 | 181,000 |
2007/01/31 | 57 | 57 | 56 | 56 | 205,000 |
2007/01/30 | 58 | 58 | 56 | 56 | 203,000 |
2007/01/29 | 57 | 58 | 56 | 58 | 204,000 |
2007/01/26 | 55 | 57 | 55 | 56 | 270,000 |
2007/01/25 | 58 | 58 | 56 | 56 | 465,000 |
2007/01/24 | 60 | 60 | 56 | 58 | 547,000 |
2007/01/23 | 61 | 61 | 59 | 60 | 590,000 |
2007/01/22 | 59 | 61 | 58 | 61 | 1,027,000 |
2007/01/19 | 58 | 58 | 56 | 58 | 630,000 |
2007/01/18 | 55 | 58 | 55 | 58 | 551,000 |
2007/01/17 | 55 | 55 | 54 | 55 | 174,000 |
2007/01/16 | 55 | 55 | 54 | 54 | 382,000 |
2007/01/15 | 55 | 56 | 55 | 56 | 163,000 |
2007/01/12 | 56 | 56 | 54 | 55 | 413,000 |
2007/01/11 | 54 | 56 | 53 | 55 | 694,000 |
2007/01/10 | 53 | 54 | 53 | 54 | 165,000 |
2007/01/09 | 54 | 55 | 53 | 54 | 235,000 |
2007/01/05 | 54 | 55 | 53 | 53 | 353,000 |
2007/01/04 | 54 | 55 | 54 | 54 | 287,000 |