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 |
---|---|---|---|---|---|
2011/12/30 | 16 | 17 | 15 | 16 | 310,000 |
2011/12/29 | 15 | 16 | 15 | 16 | 245,000 |
2011/12/28 | 17 | 17 | 16 | 16 | 549,000 |
2011/12/27 | 17 | 17 | 16 | 16 | 619,000 |
2011/12/26 | 16 | 16 | 16 | 16 | 290,000 |
2011/12/22 | 16 | 17 | 16 | 16 | 290,000 |
2011/12/21 | 16 | 16 | 15 | 16 | 899,000 |
2011/12/20 | 16 | 16 | 15 | 16 | 131,000 |
2011/12/19 | 17 | 17 | 15 | 16 | 1,199,000 |
2011/12/16 | 16 | 18 | 16 | 16 | 2,178,000 |
2011/12/15 | 16 | 16 | 15 | 16 | 184,000 |
2011/12/14 | 16 | 16 | 16 | 16 | 169,000 |
2011/12/13 | 16 | 16 | 15 | 16 | 334,000 |
2011/12/12 | 17 | 17 | 16 | 16 | 264,000 |
2011/12/09 | 16 | 16 | 16 | 16 | 138,000 |
2011/12/08 | 17 | 17 | 16 | 16 | 245,000 |
2011/12/07 | 16 | 16 | 16 | 16 | 606,000 |
2011/12/06 | 16 | 17 | 15 | 16 | 729,000 |
2011/12/05 | 16 | 17 | 16 | 17 | 199,000 |
2011/12/02 | 16 | 17 | 16 | 16 | 747,000 |
2011/12/01 | 16 | 16 | 15 | 16 | 296,000 |
2011/11/30 | 16 | 16 | 15 | 16 | 553,000 |
2011/11/29 | 15 | 17 | 15 | 16 | 1,114,000 |
2011/11/28 | 16 | 16 | 15 | 16 | 135,000 |
2011/11/25 | 16 | 16 | 15 | 16 | 951,000 |
2011/11/24 | 15 | 16 | 15 | 16 | 791,000 |
2011/11/22 | 15 | 15 | 14 | 15 | 151,000 |
2011/11/21 | 15 | 15 | 14 | 15 | 249,000 |
2011/11/18 | 15 | 16 | 15 | 15 | 126,000 |
2011/11/17 | 15 | 16 | 15 | 15 | 377,000 |
2011/11/16 | 15 | 15 | 15 | 15 | 318,000 |
2011/11/15 | 15 | 16 | 15 | 15 | 176,000 |
2011/11/14 | 15 | 16 | 15 | 15 | 231,000 |
2011/11/11 | 16 | 16 | 15 | 15 | 289,000 |
2011/11/10 | 15 | 15 | 15 | 15 | 239,000 |
2011/11/09 | 15 | 15 | 15 | 15 | 256,000 |
2011/11/08 | 16 | 16 | 15 | 15 | 1,462,000 |
2011/11/07 | 15 | 16 | 15 | 15 | 140,000 |
2011/11/04 | 16 | 16 | 15 | 15 | 135,000 |
2011/11/02 | 16 | 16 | 16 | 16 | 110,000 |
2011/11/01 | 16 | 16 | 16 | 16 | 277,000 |
2011/10/31 | 16 | 16 | 16 | 16 | 109,000 |
2011/10/28 | 16 | 16 | 16 | 16 | 95,000 |
2011/10/27 | 17 | 17 | 16 | 16 | 308,000 |
2011/10/26 | 16 | 17 | 16 | 16 | 160,000 |
2011/10/25 | 17 | 17 | 16 | 17 | 248,000 |
2011/10/24 | 16 | 16 | 16 | 16 | 1,000 |
2011/10/21 | 16 | 16 | 16 | 16 | 43,000 |
2011/10/20 | 16 | 16 | 15 | 16 | 226,000 |
2011/10/19 | 16 | 16 | 16 | 16 | 75,000 |
2011/10/18 | 16 | 16 | 15 | 16 | 73,000 |
2011/10/17 | 16 | 16 | 16 | 16 | 70,000 |
2011/10/14 | 15 | 16 | 15 | 16 | 244,000 |
2011/10/13 | 16 | 16 | 16 | 16 | 77,000 |
2011/10/12 | 15 | 17 | 15 | 16 | 178,000 |
2011/10/11 | 16 | 16 | 15 | 16 | 193,000 |
2011/10/07 | 16 | 16 | 15 | 16 | 87,000 |
2011/10/06 | 16 | 16 | 15 | 16 | 54,000 |
2011/10/05 | 16 | 16 | 15 | 16 | 219,000 |
2011/10/04 | 16 | 16 | 15 | 16 | 19,000 |
2011/10/03 | 16 | 16 | 15 | 16 | 191,000 |
2011/09/30 | 17 | 17 | 16 | 16 | 34,000 |
2011/09/29 | 16 | 17 | 16 | 17 | 639,000 |
2011/09/28 | 16 | 16 | 16 | 16 | 504,000 |
2011/09/27 | 17 | 17 | 16 | 17 | 1,367,000 |
2011/09/26 | 17 | 17 | 16 | 16 | 446,000 |
2011/09/22 | 17 | 17 | 16 | 17 | 227,000 |
2011/09/21 | 16 | 17 | 16 | 16 | 193,000 |
2011/09/20 | 17 | 17 | 16 | 16 | 268,000 |
2011/09/16 | 16 | 17 | 16 | 16 | 69,000 |
2011/09/15 | 16 | 17 | 16 | 16 | 37,000 |
2011/09/14 | 16 | 17 | 16 | 16 | 115,000 |
2011/09/13 | 16 | 17 | 16 | 16 | 70,000 |
2011/09/12 | 16 | 16 | 16 | 16 | 53,000 |
2011/09/09 | 17 | 17 | 16 | 16 | 461,000 |
2011/09/08 | 17 | 17 | 17 | 17 | 23,000 |
2011/09/07 | 17 | 17 | 16 | 17 | 42,000 |
2011/09/06 | 16 | 17 | 16 | 16 | 29,000 |
2011/09/05 | 17 | 17 | 16 | 17 | 200,000 |
2011/09/02 | 17 | 18 | 17 | 17 | 347,000 |
2011/09/01 | 17 | 18 | 17 | 18 | 707,000 |
2011/08/31 | 17 | 18 | 17 | 18 | 22,000 |
2011/08/30 | 18 | 18 | 17 | 17 | 16,000 |
2011/08/29 | 18 | 18 | 17 | 18 | 150,000 |
2011/08/26 | 17 | 17 | 17 | 17 | 47,000 |
2011/08/25 | 17 | 18 | 16 | 17 | 141,000 |
2011/08/24 | 17 | 17 | 16 | 17 | 142,000 |
2011/08/23 | 16 | 17 | 16 | 17 | 101,000 |
2011/08/22 | 16 | 17 | 16 | 16 | 71,000 |
2011/08/19 | 17 | 17 | 16 | 17 | 241,000 |
2011/08/18 | 17 | 18 | 17 | 17 | 108,000 |
2011/08/17 | 17 | 18 | 17 | 17 | 192,000 |
2011/08/16 | 18 | 18 | 17 | 17 | 161,000 |
2011/08/15 | 17 | 18 | 17 | 17 | 320,000 |
2011/08/12 | 17 | 18 | 17 | 18 | 4,000 |
2011/08/11 | 17 | 18 | 17 | 17 | 166,000 |
2011/08/10 | 17 | 18 | 17 | 17 | 78,000 |
2011/08/09 | 17 | 17 | 16 | 17 | 976,000 |
2011/08/08 | 18 | 18 | 17 | 17 | 268,000 |
2011/08/05 | 17 | 17 | 17 | 17 | 339,000 |
2011/08/04 | 17 | 18 | 17 | 18 | 128,000 |
2011/08/03 | 18 | 18 | 17 | 18 | 40,000 |
2011/08/02 | 18 | 18 | 17 | 18 | 18,000 |
2011/08/01 | 18 | 18 | 17 | 18 | 431,000 |
2011/07/29 | 18 | 19 | 18 | 18 | 126,000 |
2011/07/28 | 19 | 19 | 18 | 18 | 294,000 |
2011/07/27 | 19 | 19 | 18 | 18 | 201,000 |
2011/07/26 | 19 | 19 | 18 | 19 | 129,000 |
2011/07/25 | 19 | 19 | 19 | 19 | 1,233,000 |
2011/07/22 | 18 | 20 | 18 | 19 | 1,450,000 |
2011/07/21 | 18 | 18 | 17 | 18 | 424,000 |
2011/07/20 | 18 | 18 | 17 | 17 | 165,000 |
2011/07/19 | 18 | 18 | 18 | 18 | 68,000 |
2011/07/15 | 18 | 18 | 17 | 17 | 164,000 |
2011/07/14 | 18 | 18 | 17 | 18 | 54,000 |
2011/07/13 | 18 | 18 | 17 | 18 | 82,000 |
2011/07/12 | 18 | 18 | 17 | 18 | 17,000 |
2011/07/11 | 18 | 18 | 17 | 18 | 116,000 |
2011/07/08 | 18 | 18 | 17 | 18 | 123,000 |
2011/07/07 | 18 | 18 | 17 | 18 | 137,000 |
2011/07/06 | 18 | 18 | 17 | 18 | 451,000 |
2011/07/05 | 18 | 19 | 18 | 19 | 57,000 |
2011/07/04 | 18 | 18 | 17 | 18 | 84,000 |
2011/07/01 | 18 | 18 | 18 | 18 | 77,000 |
2011/06/30 | 17 | 19 | 17 | 19 | 369,000 |
2011/06/29 | 18 | 18 | 17 | 17 | 161,000 |
2011/06/28 | 17 | 18 | 17 | 17 | 241,000 |
2011/06/27 | 18 | 18 | 17 | 18 | 210,000 |
2011/06/24 | 18 | 18 | 17 | 18 | 380,000 |
2011/06/23 | 17 | 18 | 17 | 18 | 398,000 |
2011/06/22 | 17 | 17 | 16 | 16 | 155,000 |
2011/06/21 | 17 | 17 | 17 | 17 | 56,000 |
2011/06/20 | 17 | 17 | 16 | 17 | 68,000 |
2011/06/17 | 17 | 17 | 16 | 17 | 330,000 |
2011/06/16 | 17 | 17 | 17 | 17 | 52,000 |
2011/06/15 | 17 | 18 | 17 | 17 | 284,000 |
2011/06/14 | 17 | 17 | 17 | 17 | 160,000 |
2011/06/13 | 17 | 17 | 17 | 17 | 148,000 |
2011/06/10 | 17 | 18 | 17 | 17 | 54,000 |
2011/06/09 | 17 | 17 | 17 | 17 | 170,000 |
2011/06/08 | 18 | 18 | 17 | 17 | 127,000 |
2011/06/07 | 18 | 18 | 17 | 18 | 291,000 |
2011/06/06 | 18 | 19 | 17 | 18 | 304,000 |
2011/06/03 | 18 | 19 | 18 | 18 | 185,000 |
2011/06/02 | 18 | 18 | 17 | 18 | 77,000 |
2011/06/01 | 18 | 18 | 18 | 18 | 165,000 |
2011/05/31 | 18 | 18 | 17 | 18 | 177,000 |
2011/05/30 | 18 | 19 | 17 | 18 | 359,000 |
2011/05/27 | 19 | 19 | 18 | 19 | 160,000 |
2011/05/26 | 18 | 18 | 17 | 18 | 368,000 |
2011/05/25 | 18 | 18 | 17 | 18 | 647,000 |
2011/05/24 | 17 | 18 | 17 | 17 | 109,000 |
2011/05/23 | 19 | 19 | 17 | 18 | 1,280,000 |
2011/05/20 | 19 | 19 | 18 | 19 | 38,000 |
2011/05/19 | 19 | 20 | 18 | 19 | 336,000 |
2011/05/18 | 20 | 20 | 18 | 20 | 708,000 |
2011/05/17 | 18 | 20 | 18 | 20 | 1,059,000 |
2011/05/16 | 18 | 19 | 18 | 19 | 639,000 |
2011/05/13 | 19 | 19 | 18 | 18 | 1,822,000 |
2011/05/12 | 17 | 19 | 17 | 18 | 866,000 |
2011/05/11 | 17 | 18 | 17 | 18 | 400,000 |
2011/05/10 | 17 | 18 | 16 | 17 | 1,032,000 |
2011/05/09 | 16 | 17 | 16 | 17 | 94,000 |
2011/05/06 | 17 | 17 | 16 | 16 | 80,000 |
2011/05/02 | 16 | 17 | 16 | 16 | 308,000 |
2011/04/28 | 16 | 17 | 16 | 16 | 266,000 |
2011/04/27 | 17 | 17 | 16 | 16 | 264,000 |
2011/04/26 | 17 | 17 | 16 | 17 | 155,000 |
2011/04/25 | 17 | 17 | 16 | 16 | 452,000 |
2011/04/22 | 17 | 17 | 16 | 17 | 225,000 |
2011/04/21 | 17 | 17 | 16 | 17 | 373,000 |
2011/04/20 | 17 | 17 | 16 | 16 | 157,000 |
2011/04/19 | 16 | 17 | 16 | 17 | 296,000 |
2011/04/18 | 17 | 17 | 16 | 17 | 278,000 |
2011/04/15 | 17 | 17 | 16 | 17 | 143,000 |
2011/04/14 | 16 | 17 | 16 | 17 | 651,000 |
2011/04/13 | 17 | 17 | 15 | 16 | 176,000 |
2011/04/12 | 16 | 17 | 16 | 17 | 273,000 |
2011/04/11 | 16 | 17 | 16 | 16 | 208,000 |
2011/04/08 | 16 | 17 | 16 | 16 | 104,000 |
2011/04/07 | 16 | 17 | 16 | 17 | 328,000 |
2011/04/06 | 16 | 17 | 15 | 16 | 307,000 |
2011/04/05 | 16 | 16 | 16 | 16 | 400,000 |
2011/04/04 | 16 | 16 | 16 | 16 | 641,000 |
2011/04/01 | 16 | 17 | 16 | 16 | 286,000 |
2011/03/31 | 16 | 17 | 16 | 17 | 552,000 |
2011/03/30 | 16 | 17 | 16 | 16 | 840,000 |
2011/03/29 | 17 | 17 | 16 | 16 | 455,000 |
2011/03/28 | 17 | 17 | 16 | 17 | 1,908,000 |
2011/03/25 | 17 | 17 | 16 | 17 | 474,000 |
2011/03/24 | 17 | 17 | 16 | 16 | 288,000 |
2011/03/23 | 16 | 17 | 16 | 17 | 589,000 |
2011/03/22 | 16 | 17 | 16 | 16 | 991,000 |
2011/03/18 | 15 | 17 | 15 | 16 | 1,139,000 |
2011/03/17 | 14 | 15 | 14 | 15 | 447,000 |
2011/03/16 | 13 | 15 | 13 | 15 | 1,749,000 |
2011/03/15 | 16 | 16 | 13 | 14 | 1,738,000 |
2011/03/14 | 17 | 17 | 16 | 17 | 1,127,000 |
2011/03/11 | 18 | 19 | 17 | 19 | 2,478,000 |
2011/03/10 | 19 | 19 | 18 | 19 | 79,000 |
2011/03/09 | 19 | 19 | 18 | 19 | 111,000 |
2011/03/08 | 19 | 19 | 18 | 19 | 113,000 |
2011/03/07 | 19 | 20 | 19 | 19 | 312,000 |
2011/03/04 | 19 | 19 | 19 | 19 | 423,000 |
2011/03/03 | 19 | 20 | 19 | 19 | 122,000 |
2011/03/02 | 19 | 20 | 19 | 19 | 444,000 |
2011/03/01 | 20 | 20 | 19 | 19 | 748,000 |
2011/02/28 | 20 | 20 | 19 | 20 | 639,000 |
2011/02/25 | 19 | 20 | 18 | 19 | 1,117,000 |
2011/02/24 | 18 | 19 | 18 | 19 | 332,000 |
2011/02/23 | 18 | 19 | 17 | 18 | 468,000 |
2011/02/22 | 18 | 18 | 18 | 18 | 613,000 |
2011/02/21 | 18 | 19 | 18 | 18 | 193,000 |
2011/02/18 | 18 | 19 | 18 | 18 | 119,000 |
2011/02/17 | 18 | 18 | 18 | 18 | 207,000 |
2011/02/16 | 19 | 19 | 18 | 18 | 211,000 |
2011/02/15 | 19 | 19 | 17 | 18 | 691,000 |
2011/02/14 | 18 | 19 | 17 | 18 | 108,000 |
2011/02/10 | 18 | 19 | 18 | 18 | 1,043,000 |
2011/02/09 | 18 | 20 | 18 | 18 | 3,332,000 |
2011/02/08 | 17 | 18 | 17 | 18 | 512,000 |
2011/02/07 | 18 | 18 | 17 | 17 | 397,000 |
2011/02/04 | 18 | 18 | 17 | 17 | 164,000 |
2011/02/03 | 17 | 18 | 17 | 18 | 99,000 |
2011/02/02 | 17 | 18 | 17 | 17 | 207,000 |
2011/02/01 | 17 | 18 | 17 | 17 | 60,000 |
2011/01/31 | 18 | 18 | 17 | 17 | 358,000 |
2011/01/28 | 17 | 17 | 17 | 17 | 130,000 |
2011/01/27 | 17 | 18 | 17 | 17 | 266,000 |
2011/01/26 | 18 | 18 | 17 | 18 | 86,000 |
2011/01/25 | 18 | 18 | 17 | 17 | 338,000 |
2011/01/24 | 17 | 18 | 17 | 17 | 68,000 |
2011/01/21 | 17 | 18 | 17 | 17 | 155,000 |
2011/01/20 | 18 | 18 | 17 | 17 | 159,000 |
2011/01/19 | 18 | 18 | 17 | 18 | 343,000 |
2011/01/18 | 17 | 18 | 17 | 18 | 330,000 |
2011/01/17 | 17 | 18 | 17 | 17 | 689,000 |
2011/01/14 | 18 | 18 | 17 | 17 | 66,000 |
2011/01/13 | 17 | 18 | 17 | 18 | 98,000 |
2011/01/12 | 17 | 18 | 17 | 17 | 51,000 |
2011/01/11 | 18 | 18 | 17 | 18 | 193,000 |
2011/01/07 | 17 | 17 | 17 | 17 | 342,000 |
2011/01/06 | 17 | 18 | 17 | 18 | 377,000 |
2011/01/05 | 17 | 18 | 17 | 17 | 129,000 |
2011/01/04 | 17 | 18 | 17 | 18 | 169,000 |