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 |
---|---|---|---|---|---|
2009/12/30 | 20 | 20 | 19 | 20 | 321,000 |
2009/12/29 | 20 | 20 | 19 | 19 | 462,000 |
2009/12/28 | 20 | 20 | 19 | 20 | 309,000 |
2009/12/25 | 20 | 20 | 19 | 19 | 824,000 |
2009/12/24 | 20 | 21 | 19 | 20 | 887,000 |
2009/12/22 | 20 | 20 | 19 | 20 | 649,000 |
2009/12/21 | 20 | 20 | 19 | 20 | 629,000 |
2009/12/18 | 20 | 21 | 20 | 21 | 284,000 |
2009/12/17 | 20 | 21 | 20 | 20 | 647,000 |
2009/12/16 | 20 | 21 | 20 | 20 | 278,000 |
2009/12/15 | 20 | 20 | 19 | 20 | 470,000 |
2009/12/14 | 20 | 21 | 20 | 20 | 438,000 |
2009/12/11 | 20 | 21 | 20 | 20 | 337,000 |
2009/12/10 | 21 | 21 | 20 | 20 | 367,000 |
2009/12/09 | 20 | 21 | 20 | 20 | 1,073,000 |
2009/12/08 | 21 | 22 | 20 | 20 | 1,726,000 |
2009/12/07 | 20 | 21 | 19 | 20 | 1,217,000 |
2009/12/04 | 20 | 20 | 19 | 19 | 1,144,000 |
2009/12/03 | 20 | 21 | 20 | 20 | 1,211,000 |
2009/12/02 | 19 | 20 | 19 | 19 | 339,000 |
2009/12/01 | 20 | 20 | 19 | 20 | 354,000 |
2009/11/30 | 18 | 19 | 18 | 19 | 369,000 |
2009/11/27 | 20 | 20 | 18 | 19 | 1,564,000 |
2009/11/26 | 19 | 21 | 19 | 20 | 1,603,000 |
2009/11/25 | 19 | 19 | 19 | 19 | 731,000 |
2009/11/24 | 19 | 20 | 18 | 19 | 848,000 |
2009/11/20 | 18 | 19 | 18 | 19 | 341,000 |
2009/11/19 | 17 | 19 | 17 | 18 | 1,170,000 |
2009/11/18 | 19 | 19 | 17 | 18 | 2,280,000 |
2009/11/17 | 21 | 21 | 19 | 19 | 1,440,000 |
2009/11/16 | 22 | 22 | 20 | 21 | 2,313,000 |
2009/11/13 | 25 | 25 | 22 | 24 | 3,122,000 |
2009/11/12 | 22 | 26 | 22 | 25 | 6,266,000 |
2009/11/11 | 21 | 21 | 20 | 21 | 390,000 |
2009/11/10 | 21 | 21 | 20 | 21 | 260,000 |
2009/11/09 | 21 | 21 | 20 | 21 | 289,000 |
2009/11/06 | 21 | 21 | 21 | 21 | 202,000 |
2009/11/05 | 21 | 22 | 21 | 21 | 422,000 |
2009/11/04 | 21 | 21 | 21 | 21 | 308,000 |
2009/11/02 | 20 | 21 | 20 | 21 | 275,000 |
2009/10/30 | 21 | 21 | 20 | 21 | 713,000 |
2009/10/29 | 21 | 21 | 21 | 21 | 796,000 |
2009/10/28 | 21 | 22 | 21 | 21 | 611,000 |
2009/10/27 | 22 | 22 | 21 | 21 | 504,000 |
2009/10/26 | 22 | 22 | 21 | 21 | 430,000 |
2009/10/23 | 22 | 22 | 21 | 22 | 547,000 |
2009/10/22 | 21 | 22 | 21 | 22 | 584,000 |
2009/10/21 | 21 | 22 | 21 | 21 | 506,000 |
2009/10/20 | 21 | 22 | 21 | 21 | 707,000 |
2009/10/19 | 21 | 22 | 21 | 21 | 924,000 |
2009/10/16 | 22 | 22 | 21 | 21 | 830,000 |
2009/10/15 | 23 | 23 | 22 | 22 | 891,000 |
2009/10/14 | 23 | 23 | 22 | 22 | 421,000 |
2009/10/13 | 23 | 23 | 22 | 23 | 745,000 |
2009/10/09 | 22 | 23 | 22 | 23 | 712,000 |
2009/10/08 | 22 | 23 | 21 | 22 | 584,000 |
2009/10/07 | 22 | 22 | 21 | 21 | 788,000 |
2009/10/06 | 21 | 22 | 21 | 22 | 679,000 |
2009/10/05 | 21 | 21 | 20 | 21 | 722,000 |
2009/10/02 | 21 | 22 | 21 | 21 | 1,326,000 |
2009/10/01 | 22 | 22 | 21 | 22 | 762,000 |
2009/09/30 | 21 | 22 | 21 | 22 | 1,046,000 |
2009/09/29 | 21 | 22 | 21 | 21 | 550,000 |
2009/09/28 | 22 | 23 | 20 | 20 | 1,536,000 |
2009/09/25 | 24 | 24 | 22 | 22 | 1,037,000 |
2009/09/24 | 23 | 24 | 22 | 23 | 2,999,000 |
2009/09/18 | 24 | 25 | 22 | 22 | 2,943,000 |
2009/09/17 | 24 | 25 | 24 | 24 | 698,000 |
2009/09/16 | 25 | 25 | 24 | 24 | 793,000 |
2009/09/15 | 26 | 26 | 24 | 24 | 1,073,000 |
2009/09/14 | 26 | 26 | 25 | 26 | 855,000 |
2009/09/11 | 25 | 25 | 25 | 25 | 736,000 |
2009/09/10 | 25 | 26 | 24 | 25 | 1,072,000 |
2009/09/09 | 26 | 26 | 24 | 25 | 1,010,000 |
2009/09/08 | 26 | 26 | 25 | 25 | 760,000 |
2009/09/07 | 25 | 26 | 25 | 26 | 1,082,000 |
2009/09/04 | 24 | 26 | 24 | 26 | 1,365,000 |
2009/09/03 | 25 | 25 | 24 | 25 | 619,000 |
2009/09/02 | 25 | 26 | 24 | 26 | 1,131,000 |
2009/09/01 | 25 | 26 | 25 | 25 | 945,000 |
2009/08/31 | 25 | 26 | 25 | 25 | 581,000 |
2009/08/28 | 25 | 26 | 25 | 25 | 567,000 |
2009/08/27 | 26 | 26 | 25 | 26 | 389,000 |
2009/08/26 | 25 | 26 | 25 | 26 | 317,000 |
2009/08/25 | 26 | 26 | 25 | 25 | 718,000 |
2009/08/24 | 26 | 26 | 25 | 26 | 1,624,000 |
2009/08/21 | 26 | 26 | 25 | 25 | 326,000 |
2009/08/20 | 25 | 26 | 25 | 25 | 579,000 |
2009/08/19 | 26 | 27 | 25 | 25 | 660,000 |
2009/08/18 | 25 | 27 | 25 | 27 | 683,000 |
2009/08/17 | 27 | 27 | 25 | 26 | 1,667,000 |
2009/08/14 | 27 | 28 | 26 | 27 | 655,000 |
2009/08/13 | 27 | 28 | 26 | 27 | 700,000 |
2009/08/12 | 28 | 28 | 26 | 27 | 1,153,000 |
2009/08/11 | 27 | 28 | 26 | 28 | 1,144,000 |
2009/08/10 | 26 | 27 | 26 | 27 | 1,147,000 |
2009/08/07 | 27 | 27 | 25 | 26 | 1,426,000 |
2009/08/06 | 28 | 29 | 27 | 27 | 4,912,000 |
2009/08/05 | 24 | 27 | 24 | 27 | 2,597,000 |
2009/08/04 | 24 | 25 | 24 | 24 | 346,000 |
2009/08/03 | 25 | 25 | 24 | 25 | 612,000 |
2009/07/31 | 24 | 25 | 24 | 25 | 584,000 |
2009/07/30 | 24 | 24 | 23 | 24 | 931,000 |
2009/07/29 | 24 | 25 | 23 | 23 | 944,000 |
2009/07/28 | 24 | 25 | 24 | 24 | 378,000 |
2009/07/27 | 24 | 25 | 24 | 24 | 478,000 |
2009/07/24 | 25 | 25 | 23 | 25 | 1,383,000 |
2009/07/23 | 25 | 25 | 24 | 25 | 877,000 |
2009/07/22 | 25 | 26 | 24 | 25 | 1,701,000 |
2009/07/21 | 24 | 25 | 23 | 24 | 1,026,000 |
2009/07/17 | 24 | 25 | 23 | 24 | 1,223,000 |
2009/07/16 | 26 | 27 | 24 | 25 | 1,789,000 |
2009/07/15 | 25 | 26 | 24 | 25 | 1,075,000 |
2009/07/14 | 24 | 26 | 23 | 24 | 4,143,000 |
2009/07/13 | 25 | 26 | 21 | 21 | 4,492,000 |
2009/07/10 | 28 | 28 | 26 | 26 | 1,672,000 |
2009/07/09 | 26 | 29 | 26 | 28 | 2,146,000 |
2009/07/08 | 28 | 28 | 26 | 27 | 4,441,000 |
2009/07/07 | 33 | 34 | 28 | 30 | 10,683,000 |
2009/07/06 | 35 | 36 | 32 | 34 | 9,563,000 |
2009/07/03 | 30 | 34 | 29 | 34 | 12,015,000 |
2009/07/02 | 29 | 31 | 28 | 29 | 3,145,000 |
2009/07/01 | 28 | 31 | 27 | 30 | 4,850,000 |
2009/06/30 | 28 | 28 | 25 | 28 | 4,631,000 |
2009/06/29 | 23 | 28 | 22 | 28 | 5,248,000 |
2009/06/26 | 22 | 23 | 22 | 23 | 507,000 |
2009/06/25 | 22 | 22 | 21 | 22 | 555,000 |
2009/06/24 | 22 | 22 | 21 | 22 | 669,000 |
2009/06/23 | 22 | 22 | 21 | 22 | 1,221,000 |
2009/06/22 | 22 | 23 | 22 | 22 | 686,000 |
2009/06/19 | 23 | 24 | 22 | 23 | 836,000 |
2009/06/18 | 23 | 24 | 23 | 23 | 633,000 |
2009/06/17 | 22 | 24 | 21 | 23 | 1,735,000 |
2009/06/16 | 25 | 25 | 23 | 23 | 1,956,000 |
2009/06/15 | 24 | 25 | 24 | 25 | 1,335,000 |
2009/06/12 | 23 | 24 | 23 | 24 | 440,000 |
2009/06/11 | 23 | 24 | 22 | 23 | 672,000 |
2009/06/10 | 24 | 24 | 22 | 23 | 725,000 |
2009/06/09 | 23 | 24 | 22 | 23 | 868,000 |
2009/06/08 | 22 | 24 | 22 | 23 | 1,035,000 |
2009/06/05 | 23 | 23 | 22 | 23 | 747,000 |
2009/06/04 | 22 | 23 | 21 | 22 | 447,000 |
2009/06/03 | 21 | 23 | 21 | 22 | 699,000 |
2009/06/02 | 22 | 23 | 21 | 22 | 1,039,000 |
2009/06/01 | 20 | 22 | 20 | 22 | 1,902,000 |
2009/05/29 | 22 | 23 | 20 | 21 | 2,633,000 |
2009/05/28 | 19 | 23 | 19 | 21 | 7,357,000 |
2009/05/27 | 19 | 19 | 18 | 18 | 230,000 |
2009/05/26 | 18 | 19 | 18 | 19 | 286,000 |
2009/05/25 | 18 | 19 | 18 | 19 | 818,000 |
2009/05/22 | 18 | 19 | 18 | 18 | 320,000 |
2009/05/21 | 19 | 19 | 18 | 19 | 616,000 |
2009/05/20 | 19 | 19 | 18 | 18 | 478,000 |
2009/05/19 | 19 | 19 | 18 | 19 | 501,000 |
2009/05/18 | 18 | 19 | 18 | 18 | 1,500,000 |
2009/05/15 | 19 | 20 | 19 | 19 | 657,000 |
2009/05/14 | 19 | 20 | 18 | 19 | 1,062,000 |
2009/05/13 | 20 | 20 | 19 | 19 | 518,000 |
2009/05/12 | 19 | 21 | 19 | 20 | 946,000 |
2009/05/11 | 19 | 20 | 18 | 19 | 648,000 |
2009/05/08 | 18 | 20 | 18 | 20 | 1,476,000 |
2009/05/07 | 18 | 18 | 17 | 18 | 580,000 |
2009/05/01 | 18 | 18 | 17 | 18 | 726,000 |
2009/04/30 | 18 | 19 | 17 | 18 | 934,000 |
2009/04/28 | 19 | 20 | 18 | 19 | 451,000 |
2009/04/27 | 19 | 19 | 18 | 19 | 358,000 |
2009/04/24 | 20 | 20 | 18 | 18 | 617,000 |
2009/04/23 | 20 | 20 | 18 | 20 | 917,000 |
2009/04/22 | 20 | 21 | 19 | 21 | 2,274,000 |
2009/04/21 | 18 | 19 | 17 | 18 | 1,356,000 |
2009/04/20 | 17 | 18 | 17 | 18 | 505,000 |
2009/04/17 | 19 | 19 | 17 | 18 | 1,453,000 |
2009/04/16 | 21 | 21 | 19 | 19 | 2,062,000 |
2009/04/15 | 18 | 21 | 18 | 21 | 2,507,000 |
2009/04/14 | 18 | 19 | 16 | 18 | 1,881,000 |
2009/04/13 | 15 | 18 | 15 | 18 | 1,300,000 |
2009/04/10 | 15 | 16 | 15 | 15 | 1,551,000 |
2009/04/09 | 14 | 15 | 14 | 14 | 99,000 |
2009/04/08 | 14 | 15 | 14 | 14 | 35,000 |
2009/04/07 | 14 | 15 | 14 | 14 | 38,000 |
2009/04/06 | 14 | 15 | 14 | 14 | 94,000 |
2009/04/03 | 15 | 15 | 14 | 14 | 518,000 |
2009/04/02 | 13 | 15 | 13 | 14 | 934,000 |
2009/04/01 | 14 | 14 | 13 | 14 | 77,000 |
2009/03/31 | 14 | 14 | 13 | 13 | 191,000 |
2009/03/30 | 14 | 14 | 13 | 14 | 239,000 |
2009/03/27 | 14 | 15 | 14 | 15 | 479,000 |
2009/03/26 | 14 | 15 | 13 | 14 | 1,372,000 |
2009/03/25 | 15 | 16 | 14 | 14 | 3,789,000 |
2009/03/24 | 14 | 15 | 14 | 14 | 1,682,000 |
2009/03/23 | 14 | 14 | 13 | 14 | 159,000 |
2009/03/19 | 13 | 14 | 13 | 14 | 69,000 |
2009/03/18 | 14 | 14 | 13 | 14 | 46,000 |
2009/03/17 | 13 | 14 | 13 | 14 | 37,000 |
2009/03/16 | 13 | 14 | 13 | 13 | 46,000 |
2009/03/13 | 13 | 14 | 13 | 13 | 150,000 |
2009/03/12 | 13 | 14 | 13 | 14 | 67,000 |
2009/03/11 | 14 | 14 | 13 | 13 | 122,000 |
2009/03/10 | 13 | 14 | 13 | 13 | 254,000 |
2009/03/09 | 13 | 14 | 13 | 14 | 13,000 |
2009/03/06 | 13 | 14 | 13 | 13 | 21,000 |
2009/03/05 | 14 | 14 | 13 | 14 | 274,000 |
2009/03/04 | 14 | 14 | 13 | 14 | 114,000 |
2009/03/03 | 13 | 14 | 13 | 13 | 256,000 |
2009/03/02 | 13 | 14 | 13 | 13 | 231,000 |
2009/02/27 | 14 | 14 | 13 | 13 | 192,000 |
2009/02/26 | 14 | 14 | 13 | 14 | 107,000 |
2009/02/25 | 14 | 14 | 13 | 13 | 134,000 |
2009/02/24 | 13 | 14 | 13 | 13 | 68,000 |
2009/02/23 | 13 | 14 | 13 | 14 | 314,000 |
2009/02/20 | 13 | 14 | 13 | 14 | 79,000 |
2009/02/19 | 14 | 14 | 13 | 13 | 94,000 |
2009/02/18 | 13 | 14 | 13 | 13 | 96,000 |
2009/02/17 | 14 | 14 | 13 | 13 | 158,000 |
2009/02/16 | 13 | 14 | 13 | 14 | 302,000 |
2009/02/13 | 13 | 14 | 13 | 14 | 103,000 |
2009/02/12 | 14 | 15 | 13 | 14 | 324,000 |
2009/02/10 | 14 | 14 | 13 | 14 | 88,000 |
2009/02/09 | 14 | 14 | 13 | 14 | 97,000 |
2009/02/06 | 14 | 14 | 13 | 14 | 99,000 |
2009/02/05 | 14 | 15 | 14 | 14 | 148,000 |
2009/02/04 | 14 | 15 | 14 | 14 | 74,000 |
2009/02/03 | 14 | 15 | 14 | 15 | 68,000 |
2009/02/02 | 14 | 15 | 13 | 15 | 194,000 |
2009/01/30 | 14 | 15 | 14 | 15 | 90,000 |
2009/01/29 | 14 | 15 | 13 | 14 | 71,000 |
2009/01/28 | 14 | 15 | 13 | 14 | 130,000 |
2009/01/27 | 14 | 15 | 14 | 14 | 437,000 |
2009/01/26 | 14 | 14 | 13 | 13 | 59,000 |
2009/01/23 | 14 | 14 | 13 | 13 | 584,000 |
2009/01/22 | 14 | 15 | 14 | 14 | 153,000 |
2009/01/21 | 15 | 15 | 14 | 15 | 29,000 |
2009/01/20 | 15 | 15 | 15 | 15 | 181,000 |
2009/01/19 | 14 | 16 | 14 | 15 | 357,000 |
2009/01/16 | 14 | 15 | 14 | 15 | 107,000 |
2009/01/15 | 14 | 15 | 14 | 15 | 63,000 |
2009/01/14 | 14 | 15 | 14 | 15 | 448,000 |
2009/01/13 | 14 | 15 | 13 | 14 | 571,000 |
2009/01/09 | 14 | 14 | 14 | 14 | 229,000 |
2009/01/08 | 14 | 15 | 13 | 13 | 868,000 |
2009/01/07 | 14 | 15 | 14 | 15 | 147,000 |
2009/01/06 | 14 | 14 | 13 | 14 | 428,000 |
2009/01/05 | 14 | 14 | 13 | 14 | 79,000 |