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 |
|---|---|---|---|---|---|
| 2010/12/30 | 18 | 18 | 17 | 18 | 140,000 |
| 2010/12/29 | 18 | 18 | 17 | 18 | 46,000 |
| 2010/12/28 | 17 | 18 | 17 | 18 | 232,000 |
| 2010/12/27 | 18 | 18 | 17 | 18 | 1,368,000 |
| 2010/12/24 | 18 | 18 | 17 | 17 | 438,000 |
| 2010/12/22 | 18 | 18 | 17 | 17 | 781,000 |
| 2010/12/21 | 17 | 18 | 17 | 18 | 513,000 |
| 2010/12/20 | 18 | 18 | 17 | 18 | 1,015,000 |
| 2010/12/17 | 17 | 18 | 17 | 18 | 313,000 |
| 2010/12/16 | 18 | 18 | 17 | 18 | 932,000 |
| 2010/12/15 | 18 | 19 | 17 | 18 | 473,000 |
| 2010/12/14 | 18 | 19 | 17 | 18 | 1,000,000 |
| 2010/12/13 | 18 | 19 | 18 | 18 | 351,000 |
| 2010/12/10 | 19 | 19 | 18 | 18 | 353,000 |
| 2010/12/09 | 18 | 19 | 17 | 19 | 1,604,000 |
| 2010/12/08 | 17 | 18 | 17 | 18 | 454,000 |
| 2010/12/07 | 17 | 18 | 17 | 17 | 303,000 |
| 2010/12/06 | 17 | 18 | 17 | 18 | 333,000 |
| 2010/12/03 | 16 | 17 | 16 | 17 | 338,000 |
| 2010/12/02 | 17 | 17 | 16 | 17 | 422,000 |
| 2010/12/01 | 17 | 17 | 16 | 17 | 195,000 |
| 2010/11/30 | 17 | 18 | 16 | 17 | 560,000 |
| 2010/11/29 | 17 | 17 | 17 | 17 | 1,223,000 |
| 2010/11/26 | 16 | 17 | 16 | 16 | 32,000 |
| 2010/11/25 | 16 | 16 | 16 | 16 | 817,000 |
| 2010/11/24 | 15 | 16 | 15 | 16 | 358,000 |
| 2010/11/22 | 15 | 16 | 15 | 16 | 248,000 |
| 2010/11/19 | 16 | 16 | 15 | 16 | 449,000 |
| 2010/11/18 | 16 | 16 | 15 | 15 | 312,000 |
| 2010/11/17 | 15 | 16 | 15 | 16 | 197,000 |
| 2010/11/16 | 15 | 16 | 15 | 15 | 432,000 |
| 2010/11/15 | 15 | 16 | 15 | 16 | 303,000 |
| 2010/11/12 | 15 | 16 | 15 | 16 | 361,000 |
| 2010/11/11 | 15 | 16 | 15 | 15 | 656,000 |
| 2010/11/10 | 15 | 15 | 14 | 15 | 420,000 |
| 2010/11/09 | 15 | 15 | 14 | 15 | 246,000 |
| 2010/11/08 | 14 | 15 | 14 | 14 | 112,000 |
| 2010/11/05 | 14 | 15 | 14 | 14 | 260,000 |
| 2010/11/04 | 14 | 14 | 14 | 14 | 125,000 |
| 2010/11/02 | 15 | 15 | 14 | 14 | 22,000 |
| 2010/11/01 | 14 | 14 | 14 | 14 | 103,000 |
| 2010/10/29 | 15 | 15 | 14 | 15 | 126,000 |
| 2010/10/28 | 14 | 15 | 14 | 15 | 188,000 |
| 2010/10/27 | 15 | 15 | 14 | 14 | 161,000 |
| 2010/10/26 | 14 | 15 | 14 | 15 | 74,000 |
| 2010/10/25 | 15 | 15 | 14 | 14 | 210,000 |
| 2010/10/22 | 14 | 15 | 14 | 14 | 180,000 |
| 2010/10/21 | 15 | 15 | 14 | 14 | 109,000 |
| 2010/10/20 | 15 | 15 | 15 | 15 | 37,000 |
| 2010/10/19 | 14 | 15 | 14 | 15 | 99,000 |
| 2010/10/18 | 14 | 14 | 14 | 14 | 84,000 |
| 2010/10/15 | 15 | 15 | 14 | 15 | 93,000 |
| 2010/10/14 | 15 | 15 | 14 | 15 | 91,000 |
| 2010/10/13 | 15 | 15 | 15 | 15 | 417,000 |
| 2010/10/12 | 15 | 16 | 15 | 15 | 418,000 |
| 2010/10/08 | 15 | 16 | 15 | 15 | 170,000 |
| 2010/10/07 | 15 | 15 | 15 | 15 | 127,000 |
| 2010/10/06 | 16 | 16 | 15 | 15 | 119,000 |
| 2010/10/05 | 15 | 16 | 15 | 15 | 181,000 |
| 2010/10/04 | 15 | 15 | 15 | 15 | 195,000 |
| 2010/10/01 | 16 | 16 | 15 | 16 | 165,000 |
| 2010/09/30 | 15 | 16 | 15 | 16 | 252,000 |
| 2010/09/29 | 16 | 16 | 15 | 16 | 141,000 |
| 2010/09/28 | 16 | 17 | 15 | 16 | 764,000 |
| 2010/09/27 | 17 | 17 | 16 | 16 | 2,220,000 |
| 2010/09/24 | 17 | 17 | 16 | 17 | 126,000 |
| 2010/09/22 | 17 | 17 | 16 | 16 | 509,000 |
| 2010/09/21 | 17 | 17 | 16 | 17 | 106,000 |
| 2010/09/17 | 16 | 17 | 16 | 16 | 880,000 |
| 2010/09/16 | 17 | 17 | 16 | 17 | 150,000 |
| 2010/09/15 | 16 | 17 | 16 | 17 | 60,000 |
| 2010/09/14 | 17 | 17 | 17 | 17 | 299,000 |
| 2010/09/13 | 18 | 18 | 17 | 18 | 97,000 |
| 2010/09/10 | 16 | 18 | 16 | 18 | 740,000 |
| 2010/09/09 | 16 | 16 | 16 | 16 | 81,000 |
| 2010/09/08 | 16 | 17 | 16 | 17 | 164,000 |
| 2010/09/07 | 17 | 17 | 16 | 16 | 98,000 |
| 2010/09/06 | 16 | 17 | 16 | 17 | 33,000 |
| 2010/09/03 | 17 | 17 | 16 | 16 | 94,000 |
| 2010/09/02 | 17 | 17 | 16 | 17 | 68,000 |
| 2010/09/01 | 16 | 17 | 16 | 16 | 55,000 |
| 2010/08/31 | 17 | 17 | 16 | 16 | 197,000 |
| 2010/08/30 | 17 | 17 | 16 | 17 | 171,000 |
| 2010/08/27 | 17 | 17 | 16 | 17 | 210,000 |
| 2010/08/26 | 16 | 16 | 16 | 16 | 45,000 |
| 2010/08/25 | 16 | 17 | 16 | 16 | 287,000 |
| 2010/08/24 | 16 | 16 | 16 | 16 | 59,000 |
| 2010/08/23 | 16 | 17 | 16 | 17 | 280,000 |
| 2010/08/20 | 16 | 16 | 16 | 16 | 122,000 |
| 2010/08/19 | 16 | 17 | 16 | 16 | 72,000 |
| 2010/08/18 | 16 | 17 | 16 | 16 | 161,000 |
| 2010/08/17 | 16 | 17 | 15 | 16 | 252,000 |
| 2010/08/16 | 17 | 17 | 16 | 16 | 136,000 |
| 2010/08/13 | 16 | 17 | 16 | 17 | 193,000 |
| 2010/08/12 | 16 | 16 | 15 | 15 | 217,000 |
| 2010/08/11 | 16 | 16 | 16 | 16 | 156,000 |
| 2010/08/10 | 16 | 17 | 16 | 16 | 52,000 |
| 2010/08/09 | 16 | 17 | 16 | 16 | 77,000 |
| 2010/08/06 | 16 | 17 | 16 | 17 | 167,000 |
| 2010/08/05 | 16 | 16 | 16 | 16 | 108,000 |
| 2010/08/04 | 16 | 17 | 16 | 16 | 45,000 |
| 2010/08/03 | 16 | 16 | 16 | 16 | 69,000 |
| 2010/08/02 | 16 | 17 | 15 | 16 | 180,000 |
| 2010/07/30 | 17 | 17 | 16 | 16 | 179,000 |
| 2010/07/29 | 16 | 16 | 16 | 16 | 147,000 |
| 2010/07/28 | 16 | 16 | 15 | 16 | 537,000 |
| 2010/07/27 | 17 | 17 | 16 | 16 | 566,000 |
| 2010/07/26 | 16 | 17 | 15 | 16 | 1,020,000 |
| 2010/07/23 | 17 | 17 | 16 | 16 | 195,000 |
| 2010/07/22 | 16 | 17 | 16 | 16 | 150,000 |
| 2010/07/21 | 16 | 17 | 16 | 16 | 218,000 |
| 2010/07/20 | 17 | 17 | 16 | 16 | 313,000 |
| 2010/07/16 | 17 | 17 | 17 | 17 | 220,000 |
| 2010/07/15 | 17 | 17 | 17 | 17 | 152,000 |
| 2010/07/14 | 17 | 18 | 17 | 17 | 108,000 |
| 2010/07/13 | 17 | 18 | 17 | 18 | 111,000 |
| 2010/07/12 | 17 | 17 | 17 | 17 | 103,000 |
| 2010/07/09 | 18 | 18 | 17 | 17 | 232,000 |
| 2010/07/08 | 17 | 17 | 17 | 17 | 468,000 |
| 2010/07/07 | 17 | 18 | 17 | 17 | 330,000 |
| 2010/07/06 | 18 | 18 | 17 | 17 | 59,000 |
| 2010/07/05 | 18 | 18 | 17 | 17 | 152,000 |
| 2010/07/02 | 17 | 18 | 17 | 17 | 103,000 |
| 2010/07/01 | 17 | 18 | 17 | 17 | 88,000 |
| 2010/06/30 | 17 | 18 | 17 | 17 | 686,000 |
| 2010/06/29 | 18 | 18 | 18 | 18 | 7,000 |
| 2010/06/28 | 18 | 18 | 17 | 18 | 406,000 |
| 2010/06/25 | 19 | 19 | 17 | 18 | 387,000 |
| 2010/06/24 | 18 | 19 | 18 | 18 | 183,000 |
| 2010/06/23 | 18 | 18 | 18 | 18 | 41,000 |
| 2010/06/22 | 18 | 19 | 18 | 18 | 154,000 |
| 2010/06/21 | 18 | 18 | 18 | 18 | 6,000 |
| 2010/06/18 | 18 | 19 | 18 | 19 | 235,000 |
| 2010/06/17 | 18 | 19 | 18 | 19 | 420,000 |
| 2010/06/16 | 18 | 18 | 17 | 18 | 128,000 |
| 2010/06/15 | 18 | 18 | 18 | 18 | 100,000 |
| 2010/06/14 | 18 | 18 | 17 | 18 | 175,000 |
| 2010/06/11 | 17 | 18 | 17 | 18 | 203,000 |
| 2010/06/10 | 18 | 18 | 17 | 17 | 367,000 |
| 2010/06/09 | 18 | 18 | 18 | 18 | 262,000 |
| 2010/06/08 | 18 | 18 | 17 | 18 | 127,000 |
| 2010/06/07 | 18 | 19 | 18 | 18 | 508,000 |
| 2010/06/04 | 18 | 19 | 18 | 18 | 182,000 |
| 2010/06/03 | 18 | 19 | 18 | 18 | 195,000 |
| 2010/06/02 | 18 | 19 | 18 | 19 | 113,000 |
| 2010/06/01 | 19 | 19 | 18 | 18 | 65,000 |
| 2010/05/31 | 19 | 19 | 18 | 18 | 241,000 |
| 2010/05/28 | 18 | 19 | 18 | 18 | 233,000 |
| 2010/05/27 | 18 | 18 | 17 | 17 | 399,000 |
| 2010/05/26 | 17 | 18 | 17 | 17 | 240,000 |
| 2010/05/25 | 17 | 18 | 17 | 17 | 428,000 |
| 2010/05/24 | 18 | 19 | 17 | 18 | 171,000 |
| 2010/05/21 | 18 | 18 | 17 | 18 | 261,000 |
| 2010/05/20 | 18 | 19 | 18 | 18 | 545,000 |
| 2010/05/19 | 18 | 19 | 18 | 19 | 549,000 |
| 2010/05/18 | 19 | 20 | 18 | 19 | 1,124,000 |
| 2010/05/17 | 20 | 20 | 19 | 19 | 148,000 |
| 2010/05/14 | 19 | 20 | 19 | 19 | 102,000 |
| 2010/05/13 | 20 | 20 | 20 | 20 | 104,000 |
| 2010/05/12 | 20 | 21 | 20 | 20 | 153,000 |
| 2010/05/11 | 20 | 21 | 20 | 20 | 198,000 |
| 2010/05/10 | 19 | 20 | 19 | 20 | 238,000 |
| 2010/05/07 | 20 | 21 | 20 | 20 | 822,000 |
| 2010/05/06 | 21 | 22 | 20 | 21 | 345,000 |
| 2010/04/30 | 22 | 22 | 21 | 21 | 187,000 |
| 2010/04/28 | 22 | 22 | 21 | 21 | 224,000 |
| 2010/04/27 | 22 | 22 | 21 | 21 | 233,000 |
| 2010/04/26 | 22 | 22 | 21 | 21 | 106,000 |
| 2010/04/23 | 22 | 22 | 21 | 21 | 80,000 |
| 2010/04/22 | 21 | 22 | 21 | 21 | 575,000 |
| 2010/04/21 | 21 | 22 | 21 | 22 | 317,000 |
| 2010/04/20 | 22 | 22 | 20 | 20 | 451,000 |
| 2010/04/19 | 21 | 22 | 21 | 21 | 428,000 |
| 2010/04/16 | 22 | 22 | 21 | 22 | 305,000 |
| 2010/04/15 | 22 | 23 | 21 | 22 | 827,000 |
| 2010/04/14 | 23 | 23 | 21 | 23 | 824,000 |
| 2010/04/13 | 23 | 23 | 22 | 23 | 95,000 |
| 2010/04/12 | 22 | 23 | 21 | 22 | 432,000 |
| 2010/04/09 | 22 | 22 | 21 | 22 | 398,000 |
| 2010/04/08 | 21 | 23 | 21 | 22 | 1,758,000 |
| 2010/04/07 | 20 | 22 | 20 | 21 | 670,000 |
| 2010/04/06 | 21 | 21 | 20 | 20 | 87,000 |
| 2010/04/05 | 20 | 20 | 19 | 20 | 520,000 |
| 2010/04/02 | 20 | 20 | 20 | 20 | 244,000 |
| 2010/04/01 | 20 | 20 | 19 | 20 | 154,000 |
| 2010/03/31 | 20 | 20 | 20 | 20 | 225,000 |
| 2010/03/30 | 20 | 21 | 19 | 21 | 251,000 |
| 2010/03/29 | 20 | 21 | 20 | 20 | 601,000 |
| 2010/03/26 | 21 | 21 | 20 | 21 | 2,002,000 |
| 2010/03/25 | 21 | 21 | 20 | 21 | 217,000 |
| 2010/03/24 | 20 | 21 | 20 | 20 | 201,000 |
| 2010/03/23 | 20 | 21 | 20 | 21 | 260,000 |
| 2010/03/19 | 20 | 21 | 19 | 20 | 771,000 |
| 2010/03/18 | 21 | 22 | 20 | 21 | 730,000 |
| 2010/03/17 | 20 | 22 | 20 | 21 | 2,113,000 |
| 2010/03/16 | 20 | 20 | 19 | 20 | 214,000 |
| 2010/03/15 | 20 | 20 | 20 | 20 | 103,000 |
| 2010/03/12 | 20 | 20 | 19 | 20 | 262,000 |
| 2010/03/11 | 19 | 20 | 19 | 20 | 956,000 |
| 2010/03/10 | 19 | 19 | 18 | 19 | 126,000 |
| 2010/03/09 | 18 | 19 | 18 | 18 | 288,000 |
| 2010/03/08 | 18 | 19 | 18 | 18 | 119,000 |
| 2010/03/05 | 18 | 19 | 18 | 18 | 56,000 |
| 2010/03/04 | 18 | 18 | 18 | 18 | 19,000 |
| 2010/03/03 | 18 | 19 | 18 | 18 | 104,000 |
| 2010/03/02 | 18 | 19 | 18 | 18 | 134,000 |
| 2010/03/01 | 18 | 19 | 18 | 18 | 138,000 |
| 2010/02/26 | 18 | 19 | 18 | 18 | 86,000 |
| 2010/02/25 | 19 | 19 | 18 | 18 | 124,000 |
| 2010/02/24 | 18 | 18 | 18 | 18 | 95,000 |
| 2010/02/23 | 18 | 19 | 18 | 18 | 254,000 |
| 2010/02/22 | 18 | 19 | 18 | 18 | 88,000 |
| 2010/02/19 | 18 | 19 | 18 | 18 | 68,000 |
| 2010/02/18 | 18 | 19 | 18 | 18 | 568,000 |
| 2010/02/17 | 18 | 19 | 18 | 18 | 236,000 |
| 2010/02/16 | 18 | 19 | 18 | 19 | 80,000 |
| 2010/02/15 | 19 | 19 | 18 | 19 | 86,000 |
| 2010/02/12 | 18 | 19 | 18 | 18 | 571,000 |
| 2010/02/10 | 18 | 19 | 18 | 18 | 169,000 |
| 2010/02/09 | 19 | 19 | 18 | 18 | 112,000 |
| 2010/02/08 | 18 | 19 | 18 | 19 | 207,000 |
| 2010/02/05 | 18 | 19 | 18 | 18 | 189,000 |
| 2010/02/04 | 19 | 19 | 19 | 19 | 91,000 |
| 2010/02/03 | 18 | 19 | 18 | 19 | 110,000 |
| 2010/02/02 | 19 | 20 | 18 | 20 | 323,000 |
| 2010/02/01 | 19 | 19 | 18 | 19 | 392,000 |
| 2010/01/29 | 19 | 19 | 18 | 19 | 102,000 |
| 2010/01/28 | 19 | 19 | 18 | 19 | 243,000 |
| 2010/01/27 | 20 | 20 | 19 | 19 | 158,000 |
| 2010/01/26 | 19 | 19 | 18 | 19 | 258,000 |
| 2010/01/25 | 19 | 19 | 18 | 19 | 196,000 |
| 2010/01/22 | 19 | 19 | 18 | 18 | 267,000 |
| 2010/01/21 | 19 | 20 | 19 | 19 | 309,000 |
| 2010/01/20 | 19 | 19 | 19 | 19 | 299,000 |
| 2010/01/19 | 19 | 20 | 18 | 19 | 905,000 |
| 2010/01/18 | 19 | 20 | 19 | 19 | 165,000 |
| 2010/01/15 | 19 | 20 | 19 | 19 | 93,000 |
| 2010/01/14 | 19 | 20 | 19 | 19 | 210,000 |
| 2010/01/13 | 20 | 20 | 19 | 19 | 109,000 |
| 2010/01/12 | 20 | 20 | 19 | 19 | 163,000 |
| 2010/01/08 | 19 | 20 | 19 | 19 | 289,000 |
| 2010/01/07 | 20 | 20 | 19 | 19 | 328,000 |
| 2010/01/06 | 19 | 20 | 19 | 19 | 299,000 |
| 2010/01/05 | 19 | 20 | 19 | 19 | 506,000 |
| 2010/01/04 | 20 | 20 | 19 | 19 | 151,000 |