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 |
|---|---|---|---|---|---|
| 2008/12/30 | 13 | 14 | 13 | 13 | 99,000 |
| 2008/12/29 | 14 | 14 | 13 | 13 | 272,000 |
| 2008/12/26 | 14 | 14 | 13 | 14 | 84,000 |
| 2008/12/25 | 14 | 14 | 13 | 14 | 216,000 |
| 2008/12/24 | 13 | 14 | 13 | 13 | 1,304,000 |
| 2008/12/22 | 13 | 14 | 13 | 13 | 1,409,000 |
| 2008/12/19 | 12 | 14 | 12 | 14 | 1,380,000 |
| 2008/12/18 | 14 | 15 | 12 | 12 | 1,537,000 |
| 2008/12/17 | 15 | 15 | 13 | 14 | 669,000 |
| 2008/12/16 | 13 | 15 | 13 | 15 | 1,601,000 |
| 2008/12/15 | 13 | 14 | 12 | 13 | 565,000 |
| 2008/12/12 | 12 | 13 | 12 | 13 | 432,000 |
| 2008/12/11 | 13 | 14 | 12 | 12 | 689,000 |
| 2008/12/10 | 13 | 14 | 13 | 13 | 175,000 |
| 2008/12/09 | 14 | 14 | 13 | 13 | 193,000 |
| 2008/12/08 | 13 | 14 | 12 | 13 | 447,000 |
| 2008/12/05 | 13 | 13 | 13 | 13 | 318,000 |
| 2008/12/04 | 13 | 14 | 12 | 13 | 218,000 |
| 2008/12/03 | 13 | 14 | 13 | 13 | 172,000 |
| 2008/12/02 | 13 | 14 | 13 | 14 | 285,000 |
| 2008/12/01 | 14 | 14 | 13 | 13 | 102,000 |
| 2008/11/28 | 14 | 14 | 13 | 14 | 49,000 |
| 2008/11/27 | 14 | 14 | 13 | 14 | 207,000 |
| 2008/11/26 | 13 | 14 | 13 | 14 | 81,000 |
| 2008/11/25 | 14 | 14 | 13 | 13 | 185,000 |
| 2008/11/21 | 13 | 14 | 12 | 14 | 404,000 |
| 2008/11/20 | 15 | 15 | 13 | 14 | 624,000 |
| 2008/11/19 | 15 | 16 | 15 | 15 | 219,000 |
| 2008/11/18 | 15 | 16 | 15 | 16 | 399,000 |
| 2008/11/17 | 16 | 16 | 15 | 15 | 272,000 |
| 2008/11/14 | 15 | 16 | 15 | 16 | 127,000 |
| 2008/11/13 | 16 | 16 | 15 | 15 | 227,000 |
| 2008/11/12 | 15 | 17 | 15 | 16 | 648,000 |
| 2008/11/11 | 15 | 16 | 14 | 15 | 474,000 |
| 2008/11/10 | 15 | 15 | 14 | 15 | 80,000 |
| 2008/11/07 | 14 | 15 | 13 | 15 | 56,000 |
| 2008/11/06 | 14 | 15 | 14 | 14 | 123,000 |
| 2008/11/05 | 14 | 15 | 13 | 15 | 289,000 |
| 2008/11/04 | 14 | 14 | 13 | 14 | 76,000 |
| 2008/10/31 | 14 | 14 | 13 | 14 | 116,000 |
| 2008/10/30 | 13 | 14 | 12 | 14 | 438,000 |
| 2008/10/29 | 13 | 14 | 12 | 13 | 508,000 |
| 2008/10/28 | 12 | 13 | 11 | 13 | 679,000 |
| 2008/10/27 | 14 | 14 | 13 | 13 | 705,000 |
| 2008/10/24 | 14 | 14 | 13 | 14 | 521,000 |
| 2008/10/23 | 14 | 14 | 13 | 13 | 681,000 |
| 2008/10/22 | 14 | 15 | 14 | 14 | 222,000 |
| 2008/10/21 | 14 | 15 | 13 | 15 | 405,000 |
| 2008/10/20 | 13 | 14 | 13 | 14 | 505,000 |
| 2008/10/17 | 13 | 14 | 13 | 14 | 422,000 |
| 2008/10/16 | 14 | 14 | 13 | 14 | 637,000 |
| 2008/10/15 | 15 | 15 | 14 | 15 | 207,000 |
| 2008/10/14 | 15 | 16 | 14 | 15 | 914,000 |
| 2008/10/10 | 13 | 14 | 13 | 14 | 543,000 |
| 2008/10/09 | 13 | 14 | 12 | 13 | 562,000 |
| 2008/10/08 | 13 | 14 | 12 | 13 | 429,000 |
| 2008/10/07 | 13 | 14 | 12 | 14 | 772,000 |
| 2008/10/06 | 16 | 16 | 14 | 15 | 723,000 |
| 2008/10/03 | 18 | 18 | 16 | 16 | 871,000 |
| 2008/10/02 | 18 | 19 | 18 | 18 | 271,000 |
| 2008/10/01 | 18 | 19 | 18 | 19 | 239,000 |
| 2008/09/30 | 18 | 19 | 18 | 18 | 493,000 |
| 2008/09/29 | 19 | 20 | 19 | 19 | 388,000 |
| 2008/09/26 | 19 | 20 | 19 | 19 | 347,000 |
| 2008/09/25 | 20 | 21 | 20 | 20 | 781,000 |
| 2008/09/24 | 21 | 21 | 20 | 21 | 2,133,000 |
| 2008/09/22 | 20 | 21 | 19 | 21 | 1,049,000 |
| 2008/09/19 | 19 | 20 | 19 | 20 | 458,000 |
| 2008/09/18 | 19 | 20 | 18 | 20 | 624,000 |
| 2008/09/17 | 19 | 20 | 18 | 20 | 992,000 |
| 2008/09/16 | 20 | 20 | 19 | 19 | 677,000 |
| 2008/09/12 | 20 | 21 | 19 | 20 | 615,000 |
| 2008/09/11 | 19 | 20 | 19 | 20 | 370,000 |
| 2008/09/10 | 20 | 20 | 19 | 19 | 362,000 |
| 2008/09/09 | 19 | 20 | 19 | 20 | 277,000 |
| 2008/09/08 | 20 | 20 | 19 | 19 | 482,000 |
| 2008/09/05 | 20 | 20 | 19 | 20 | 1,095,000 |
| 2008/09/04 | 21 | 21 | 20 | 20 | 500,000 |
| 2008/09/03 | 21 | 21 | 20 | 20 | 549,000 |
| 2008/09/02 | 20 | 21 | 20 | 20 | 230,000 |
| 2008/09/01 | 21 | 21 | 20 | 20 | 298,000 |
| 2008/08/29 | 21 | 21 | 20 | 20 | 449,000 |
| 2008/08/28 | 21 | 21 | 20 | 21 | 482,000 |
| 2008/08/27 | 21 | 21 | 20 | 21 | 593,000 |
| 2008/08/26 | 21 | 21 | 20 | 20 | 381,000 |
| 2008/08/25 | 21 | 21 | 20 | 20 | 628,000 |
| 2008/08/22 | 20 | 21 | 20 | 20 | 484,000 |
| 2008/08/21 | 20 | 21 | 20 | 20 | 577,000 |
| 2008/08/20 | 20 | 21 | 20 | 20 | 492,000 |
| 2008/08/19 | 21 | 21 | 20 | 21 | 530,000 |
| 2008/08/18 | 21 | 22 | 21 | 21 | 525,000 |
| 2008/08/15 | 22 | 22 | 21 | 21 | 534,000 |
| 2008/08/14 | 22 | 22 | 20 | 22 | 732,000 |
| 2008/08/13 | 22 | 22 | 21 | 21 | 483,000 |
| 2008/08/12 | 21 | 22 | 21 | 22 | 697,000 |
| 2008/08/11 | 21 | 22 | 21 | 22 | 673,000 |
| 2008/08/08 | 21 | 21 | 20 | 21 | 781,000 |
| 2008/08/07 | 22 | 22 | 21 | 21 | 215,000 |
| 2008/08/06 | 21 | 22 | 21 | 21 | 274,000 |
| 2008/08/05 | 21 | 22 | 21 | 21 | 321,000 |
| 2008/08/04 | 22 | 22 | 21 | 22 | 339,000 |
| 2008/08/01 | 21 | 23 | 21 | 22 | 411,000 |
| 2008/07/31 | 21 | 22 | 21 | 22 | 560,000 |
| 2008/07/30 | 21 | 22 | 21 | 22 | 561,000 |
| 2008/07/29 | 22 | 23 | 21 | 22 | 639,000 |
| 2008/07/28 | 23 | 23 | 22 | 23 | 607,000 |
| 2008/07/25 | 22 | 23 | 21 | 22 | 912,000 |
| 2008/07/24 | 21 | 23 | 21 | 22 | 1,144,000 |
| 2008/07/23 | 21 | 21 | 20 | 20 | 431,000 |
| 2008/07/22 | 21 | 21 | 20 | 21 | 288,000 |
| 2008/07/18 | 20 | 21 | 20 | 21 | 259,000 |
| 2008/07/17 | 21 | 21 | 20 | 20 | 339,000 |
| 2008/07/16 | 21 | 21 | 20 | 20 | 297,000 |
| 2008/07/15 | 21 | 22 | 20 | 22 | 810,000 |
| 2008/07/14 | 21 | 22 | 21 | 21 | 239,000 |
| 2008/07/11 | 22 | 22 | 21 | 22 | 554,000 |
| 2008/07/10 | 22 | 23 | 21 | 22 | 1,189,000 |
| 2008/07/09 | 21 | 28 | 21 | 22 | 7,703,000 |
| 2008/07/08 | 22 | 22 | 21 | 21 | 355,000 |
| 2008/07/07 | 22 | 23 | 22 | 22 | 351,000 |
| 2008/07/04 | 22 | 23 | 22 | 23 | 566,000 |
| 2008/07/03 | 22 | 23 | 21 | 22 | 676,000 |
| 2008/07/02 | 23 | 23 | 22 | 22 | 418,000 |
| 2008/07/01 | 24 | 24 | 22 | 23 | 624,000 |
| 2008/06/30 | 24 | 24 | 23 | 24 | 808,000 |
| 2008/06/27 | 24 | 24 | 23 | 24 | 333,000 |
| 2008/06/26 | 24 | 25 | 23 | 24 | 635,000 |
| 2008/06/25 | 26 | 26 | 23 | 24 | 1,240,000 |
| 2008/06/24 | 26 | 26 | 25 | 25 | 225,000 |
| 2008/06/23 | 26 | 26 | 25 | 26 | 106,000 |
| 2008/06/20 | 27 | 27 | 26 | 27 | 216,000 |
| 2008/06/19 | 27 | 27 | 26 | 26 | 165,000 |
| 2008/06/18 | 26 | 27 | 26 | 27 | 98,000 |
| 2008/06/17 | 26 | 26 | 25 | 26 | 314,000 |
| 2008/06/16 | 25 | 26 | 25 | 25 | 137,000 |
| 2008/06/13 | 26 | 26 | 25 | 25 | 446,000 |
| 2008/06/12 | 26 | 27 | 25 | 26 | 1,512,000 |
| 2008/06/11 | 28 | 28 | 27 | 27 | 598,000 |
| 2008/06/10 | 29 | 29 | 27 | 28 | 836,000 |
| 2008/06/09 | 28 | 29 | 28 | 28 | 195,000 |
| 2008/06/06 | 28 | 29 | 28 | 28 | 120,000 |
| 2008/06/05 | 28 | 29 | 28 | 28 | 237,000 |
| 2008/06/04 | 29 | 29 | 28 | 29 | 225,000 |
| 2008/06/03 | 29 | 29 | 28 | 28 | 70,000 |
| 2008/06/02 | 29 | 29 | 28 | 29 | 406,000 |
| 2008/05/30 | 28 | 29 | 28 | 29 | 933,000 |
| 2008/05/29 | 29 | 30 | 28 | 28 | 1,269,000 |
| 2008/05/28 | 30 | 30 | 29 | 29 | 1,382,000 |
| 2008/05/27 | 31 | 31 | 29 | 30 | 561,000 |
| 2008/05/26 | 31 | 31 | 30 | 30 | 1,031,000 |
| 2008/05/23 | 31 | 34 | 30 | 30 | 4,340,000 |
| 2008/05/22 | 29 | 30 | 29 | 30 | 870,000 |
| 2008/05/21 | 30 | 31 | 29 | 29 | 1,069,000 |
| 2008/05/20 | 30 | 32 | 30 | 31 | 693,000 |
| 2008/05/19 | 31 | 31 | 30 | 30 | 329,000 |
| 2008/05/16 | 29 | 31 | 28 | 31 | 888,000 |
| 2008/05/15 | 29 | 30 | 29 | 29 | 473,000 |
| 2008/05/14 | 29 | 30 | 28 | 30 | 515,000 |
| 2008/05/13 | 28 | 29 | 28 | 28 | 615,000 |
| 2008/05/12 | 29 | 29 | 28 | 28 | 580,000 |
| 2008/05/09 | 29 | 30 | 29 | 29 | 727,000 |
| 2008/05/08 | 30 | 31 | 29 | 30 | 328,000 |
| 2008/05/07 | 30 | 31 | 29 | 31 | 520,000 |
| 2008/05/02 | 29 | 31 | 29 | 30 | 497,000 |
| 2008/05/01 | 30 | 31 | 29 | 30 | 261,000 |
| 2008/04/30 | 30 | 31 | 30 | 30 | 694,000 |
| 2008/04/28 | 32 | 33 | 30 | 30 | 2,381,000 |
| 2008/04/25 | 29 | 32 | 28 | 31 | 1,565,000 |
| 2008/04/24 | 29 | 30 | 28 | 29 | 354,000 |
| 2008/04/23 | 29 | 30 | 28 | 28 | 319,000 |
| 2008/04/22 | 28 | 30 | 28 | 29 | 400,000 |
| 2008/04/21 | 30 | 30 | 28 | 28 | 450,000 |
| 2008/04/18 | 30 | 30 | 28 | 30 | 506,000 |
| 2008/04/17 | 31 | 32 | 29 | 30 | 1,273,000 |
| 2008/04/16 | 29 | 31 | 27 | 31 | 1,972,000 |
| 2008/04/15 | 27 | 29 | 26 | 28 | 2,313,000 |
| 2008/04/14 | 27 | 27 | 26 | 26 | 250,000 |
| 2008/04/11 | 26 | 27 | 25 | 27 | 382,000 |
| 2008/04/10 | 26 | 27 | 25 | 26 | 559,000 |
| 2008/04/09 | 27 | 27 | 26 | 26 | 701,000 |
| 2008/04/08 | 27 | 27 | 26 | 27 | 370,000 |
| 2008/04/07 | 27 | 28 | 27 | 27 | 366,000 |
| 2008/04/04 | 27 | 28 | 27 | 27 | 380,000 |
| 2008/04/03 | 27 | 28 | 26 | 27 | 398,000 |
| 2008/04/02 | 27 | 28 | 27 | 27 | 435,000 |
| 2008/04/01 | 27 | 28 | 27 | 27 | 692,000 |
| 2008/03/31 | 28 | 28 | 27 | 28 | 804,000 |
| 2008/03/28 | 28 | 29 | 28 | 29 | 1,086,000 |
| 2008/03/27 | 29 | 29 | 28 | 28 | 959,000 |
| 2008/03/26 | 29 | 30 | 28 | 30 | 1,023,000 |
| 2008/03/25 | 30 | 31 | 29 | 30 | 1,904,000 |
| 2008/03/24 | 29 | 30 | 29 | 29 | 1,554,000 |
| 2008/03/21 | 31 | 31 | 29 | 30 | 1,361,000 |
| 2008/03/19 | 29 | 34 | 29 | 30 | 3,329,000 |
| 2008/03/18 | 28 | 30 | 28 | 29 | 1,212,000 |
| 2008/03/17 | 30 | 30 | 27 | 29 | 1,479,000 |
| 2008/03/14 | 31 | 31 | 29 | 30 | 1,620,000 |
| 2008/03/13 | 27 | 31 | 27 | 31 | 2,305,000 |
| 2008/03/12 | 31 | 31 | 27 | 28 | 2,605,000 |
| 2008/03/11 | 26 | 31 | 25 | 29 | 4,720,000 |
| 2008/03/10 | 29 | 29 | 25 | 25 | 1,387,000 |
| 2008/03/07 | 31 | 32 | 29 | 29 | 2,193,000 |
| 2008/03/06 | 31 | 33 | 30 | 32 | 1,659,000 |
| 2008/03/05 | 32 | 32 | 31 | 31 | 1,218,000 |
| 2008/03/04 | 35 | 36 | 33 | 33 | 1,615,000 |
| 2008/03/03 | 35 | 36 | 34 | 36 | 1,080,000 |
| 2008/02/29 | 36 | 37 | 35 | 36 | 2,052,000 |
| 2008/02/28 | 33 | 35 | 33 | 35 | 1,573,000 |
| 2008/02/27 | 35 | 35 | 33 | 34 | 1,548,000 |
| 2008/02/26 | 37 | 37 | 33 | 33 | 2,470,000 |
| 2008/02/25 | 37 | 38 | 35 | 36 | 2,977,000 |
| 2008/02/22 | 41 | 42 | 36 | 39 | 6,198,000 |
| 2008/02/21 | 33 | 44 | 33 | 38 | 14,611,000 |
| 2008/02/20 | 28 | 33 | 27 | 32 | 6,299,000 |
| 2008/02/19 | 26 | 28 | 26 | 28 | 998,000 |
| 2008/02/18 | 27 | 27 | 25 | 26 | 933,000 |
| 2008/02/15 | 27 | 28 | 25 | 27 | 2,057,000 |
| 2008/02/14 | 24 | 29 | 23 | 27 | 5,953,000 |
| 2008/02/13 | 23 | 24 | 22 | 22 | 897,000 |
| 2008/02/12 | 23 | 24 | 22 | 22 | 879,000 |
| 2008/02/08 | 25 | 25 | 24 | 24 | 1,189,000 |
| 2008/02/07 | 26 | 26 | 24 | 25 | 1,396,000 |
| 2008/02/06 | 26 | 27 | 25 | 27 | 1,062,000 |
| 2008/02/05 | 25 | 28 | 25 | 27 | 3,552,000 |
| 2008/02/04 | 23 | 25 | 23 | 25 | 1,202,000 |
| 2008/02/01 | 24 | 24 | 23 | 24 | 944,000 |
| 2008/01/31 | 23 | 24 | 22 | 23 | 747,000 |
| 2008/01/30 | 25 | 25 | 23 | 23 | 1,514,000 |
| 2008/01/29 | 22 | 25 | 21 | 24 | 1,813,000 |
| 2008/01/28 | 22 | 23 | 21 | 21 | 1,026,000 |
| 2008/01/25 | 20 | 22 | 20 | 22 | 1,134,000 |
| 2008/01/24 | 19 | 20 | 19 | 20 | 549,000 |
| 2008/01/23 | 19 | 20 | 19 | 19 | 851,000 |
| 2008/01/22 | 19 | 20 | 18 | 18 | 1,072,000 |
| 2008/01/21 | 20 | 20 | 19 | 19 | 1,113,000 |
| 2008/01/18 | 18 | 20 | 18 | 20 | 1,256,000 |
| 2008/01/17 | 18 | 20 | 18 | 20 | 1,208,000 |
| 2008/01/16 | 21 | 21 | 18 | 18 | 1,405,000 |
| 2008/01/15 | 23 | 23 | 21 | 21 | 1,637,000 |
| 2008/01/11 | 22 | 23 | 22 | 23 | 1,206,000 |
| 2008/01/10 | 22 | 23 | 22 | 22 | 1,305,000 |
| 2008/01/09 | 23 | 23 | 22 | 22 | 1,345,000 |
| 2008/01/08 | 22 | 23 | 22 | 23 | 1,189,000 |
| 2008/01/07 | 22 | 23 | 22 | 23 | 1,271,000 |
| 2008/01/04 | 22 | 23 | 22 | 22 | 759,000 |