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 |
---|---|---|---|---|---|
2012/12/28 | 17 | 17 | 16 | 17 | 453,000 |
2012/12/27 | 17 | 17 | 16 | 17 | 484,000 |
2012/12/26 | 17 | 17 | 16 | 16 | 552,000 |
2012/12/25 | 17 | 17 | 16 | 17 | 3,564,000 |
2012/12/21 | 16 | 17 | 16 | 17 | 1,977,000 |
2012/12/20 | 17 | 17 | 16 | 17 | 1,416,000 |
2012/12/19 | 16 | 17 | 16 | 17 | 1,049,000 |
2012/12/18 | 16 | 17 | 16 | 16 | 580,000 |
2012/12/17 | 17 | 17 | 16 | 16 | 584,000 |
2012/12/14 | 16 | 17 | 16 | 17 | 558,000 |
2012/12/13 | 16 | 17 | 16 | 16 | 562,000 |
2012/12/12 | 16 | 17 | 15 | 17 | 1,181,000 |
2012/12/11 | 16 | 16 | 15 | 16 | 1,204,000 |
2012/12/10 | 16 | 17 | 16 | 16 | 716,000 |
2012/12/07 | 16 | 17 | 16 | 16 | 412,000 |
2012/12/06 | 16 | 16 | 16 | 16 | 755,000 |
2012/12/05 | 16 | 16 | 16 | 16 | 796,000 |
2012/12/04 | 16 | 16 | 16 | 16 | 2,312,000 |
2012/12/03 | 16 | 16 | 15 | 16 | 1,157,000 |
2012/11/30 | 16 | 17 | 16 | 16 | 161,000 |
2012/11/29 | 16 | 17 | 16 | 16 | 155,000 |
2012/11/28 | 16 | 16 | 16 | 16 | 368,000 |
2012/11/27 | 16 | 16 | 15 | 16 | 1,551,000 |
2012/11/26 | 16 | 17 | 16 | 16 | 628,000 |
2012/11/22 | 16 | 17 | 15 | 17 | 1,245,000 |
2012/11/21 | 15 | 16 | 15 | 15 | 66,000 |
2012/11/20 | 15 | 16 | 15 | 15 | 174,000 |
2012/11/19 | 16 | 16 | 15 | 15 | 1,264,000 |
2012/11/16 | 15 | 16 | 15 | 16 | 85,000 |
2012/11/15 | 16 | 16 | 15 | 15 | 210,000 |
2012/11/14 | 15 | 16 | 15 | 16 | 32,000 |
2012/11/13 | 16 | 16 | 15 | 16 | 212,000 |
2012/11/12 | 16 | 17 | 15 | 16 | 1,175,000 |
2012/11/09 | 16 | 16 | 15 | 16 | 740,000 |
2012/11/08 | 16 | 16 | 15 | 16 | 1,753,000 |
2012/11/07 | 15 | 16 | 15 | 16 | 511,000 |
2012/11/06 | 16 | 16 | 15 | 15 | 196,000 |
2012/11/05 | 15 | 16 | 15 | 16 | 359,000 |
2012/11/02 | 15 | 15 | 15 | 15 | 257,000 |
2012/11/01 | 15 | 15 | 15 | 15 | 144,000 |
2012/10/31 | 15 | 15 | 15 | 15 | 138,000 |
2012/10/30 | 15 | 15 | 15 | 15 | 385,000 |
2012/10/29 | 15 | 15 | 14 | 15 | 353,000 |
2012/10/26 | 15 | 15 | 14 | 15 | 236,000 |
2012/10/25 | 15 | 15 | 15 | 15 | 146,000 |
2012/10/24 | 15 | 15 | 14 | 15 | 139,000 |
2012/10/23 | 15 | 15 | 14 | 15 | 139,000 |
2012/10/22 | 15 | 15 | 14 | 15 | 42,000 |
2012/10/19 | 15 | 15 | 14 | 15 | 25,000 |
2012/10/18 | 14 | 15 | 14 | 14 | 128,000 |
2012/10/17 | 15 | 15 | 14 | 14 | 66,000 |
2012/10/16 | 15 | 15 | 14 | 14 | 24,000 |
2012/10/15 | 15 | 15 | 14 | 15 | 34,000 |
2012/10/12 | 15 | 15 | 14 | 15 | 54,000 |
2012/10/11 | 15 | 15 | 15 | 15 | 22,000 |
2012/10/10 | 15 | 15 | 14 | 15 | 117,000 |
2012/10/09 | 15 | 15 | 15 | 15 | 280,000 |
2012/10/05 | 15 | 15 | 14 | 15 | 256,000 |
2012/10/04 | 15 | 15 | 14 | 15 | 129,000 |
2012/10/03 | 15 | 15 | 14 | 15 | 354,000 |
2012/10/02 | 14 | 15 | 14 | 15 | 503,000 |
2012/10/01 | 14 | 15 | 14 | 14 | 146,000 |
2012/09/28 | 14 | 15 | 14 | 15 | 187,000 |
2012/09/27 | 15 | 15 | 14 | 14 | 488,000 |
2012/09/26 | 14 | 16 | 14 | 15 | 648,000 |
2012/09/25 | 15 | 16 | 14 | 15 | 1,088,000 |
2012/09/24 | 15 | 15 | 15 | 15 | 290,000 |
2012/09/21 | 15 | 15 | 14 | 15 | 137,000 |
2012/09/20 | 14 | 15 | 14 | 15 | 170,000 |
2012/09/19 | 15 | 15 | 14 | 15 | 199,000 |
2012/09/18 | 15 | 15 | 14 | 15 | 96,000 |
2012/09/14 | 15 | 15 | 15 | 15 | 177,000 |
2012/09/13 | 15 | 15 | 15 | 15 | 41,000 |
2012/09/12 | 15 | 15 | 14 | 15 | 74,000 |
2012/09/11 | 15 | 15 | 14 | 15 | 39,000 |
2012/09/10 | 15 | 15 | 15 | 15 | 140,000 |
2012/09/07 | 15 | 15 | 14 | 15 | 191,000 |
2012/09/06 | 15 | 15 | 15 | 15 | 68,000 |
2012/09/05 | 15 | 15 | 14 | 14 | 53,000 |
2012/09/04 | 15 | 15 | 14 | 15 | 75,000 |
2012/09/03 | 15 | 15 | 15 | 15 | 233,000 |
2012/08/31 | 15 | 15 | 15 | 15 | 151,000 |
2012/08/30 | 16 | 16 | 15 | 15 | 102,000 |
2012/08/29 | 15 | 15 | 15 | 15 | 68,000 |
2012/08/28 | 15 | 15 | 15 | 15 | 144,000 |
2012/08/27 | 16 | 16 | 15 | 15 | 190,000 |
2012/08/24 | 16 | 16 | 15 | 15 | 218,000 |
2012/08/23 | 15 | 16 | 14 | 15 | 148,000 |
2012/08/22 | 15 | 16 | 15 | 15 | 237,000 |
2012/08/21 | 15 | 15 | 15 | 15 | 98,000 |
2012/08/20 | 15 | 15 | 15 | 15 | 43,000 |
2012/08/17 | 15 | 15 | 15 | 15 | 61,000 |
2012/08/16 | 15 | 15 | 15 | 15 | 84,000 |
2012/08/15 | 15 | 15 | 14 | 15 | 161,000 |
2012/08/14 | 15 | 15 | 15 | 15 | 266,000 |
2012/08/13 | 15 | 16 | 15 | 15 | 104,000 |
2012/08/10 | 15 | 16 | 15 | 15 | 170,000 |
2012/08/09 | 15 | 16 | 15 | 15 | 249,000 |
2012/08/08 | 14 | 16 | 14 | 15 | 1,465,000 |
2012/08/07 | 14 | 15 | 14 | 14 | 18,000 |
2012/08/06 | 14 | 15 | 14 | 14 | 67,000 |
2012/08/03 | 14 | 15 | 14 | 14 | 169,000 |
2012/08/02 | 15 | 15 | 14 | 14 | 846,000 |
2012/08/01 | 14 | 15 | 14 | 15 | 72,000 |
2012/07/31 | 15 | 15 | 14 | 15 | 99,000 |
2012/07/30 | 14 | 15 | 14 | 15 | 60,000 |
2012/07/27 | 15 | 15 | 14 | 15 | 145,000 |
2012/07/26 | 15 | 15 | 14 | 15 | 152,000 |
2012/07/25 | 15 | 15 | 14 | 15 | 206,000 |
2012/07/24 | 15 | 15 | 14 | 15 | 136,000 |
2012/07/23 | 15 | 15 | 14 | 15 | 85,000 |
2012/07/20 | 15 | 15 | 15 | 15 | 188,000 |
2012/07/19 | 15 | 16 | 15 | 15 | 157,000 |
2012/07/18 | 15 | 15 | 15 | 15 | 412,000 |
2012/07/17 | 15 | 15 | 15 | 15 | 196,000 |
2012/07/13 | 15 | 16 | 15 | 15 | 325,000 |
2012/07/12 | 15 | 16 | 15 | 15 | 147,000 |
2012/07/11 | 15 | 16 | 15 | 15 | 1,164,000 |
2012/07/10 | 16 | 16 | 15 | 15 | 100,000 |
2012/07/09 | 16 | 16 | 15 | 16 | 185,000 |
2012/07/06 | 16 | 16 | 15 | 16 | 106,000 |
2012/07/05 | 16 | 16 | 15 | 16 | 63,000 |
2012/07/04 | 16 | 16 | 15 | 15 | 187,000 |
2012/07/03 | 16 | 16 | 16 | 16 | 852,000 |
2012/07/02 | 16 | 16 | 15 | 16 | 98,000 |
2012/06/29 | 16 | 16 | 15 | 15 | 64,000 |
2012/06/28 | 16 | 16 | 15 | 15 | 168,000 |
2012/06/27 | 16 | 16 | 15 | 15 | 88,000 |
2012/06/26 | 15 | 16 | 15 | 16 | 57,000 |
2012/06/25 | 16 | 16 | 15 | 15 | 131,000 |
2012/06/22 | 15 | 15 | 15 | 15 | 161,000 |
2012/06/21 | 16 | 16 | 15 | 15 | 89,000 |
2012/06/20 | 15 | 16 | 15 | 16 | 45,000 |
2012/06/19 | 15 | 16 | 15 | 15 | 36,000 |
2012/06/18 | 15 | 16 | 15 | 15 | 49,000 |
2012/06/15 | 15 | 16 | 15 | 15 | 293,000 |
2012/06/14 | 15 | 16 | 15 | 15 | 248,000 |
2012/06/13 | 15 | 16 | 15 | 15 | 151,000 |
2012/06/12 | 16 | 16 | 15 | 15 | 161,000 |
2012/06/11 | 15 | 15 | 14 | 15 | 315,000 |
2012/06/08 | 15 | 15 | 14 | 15 | 321,000 |
2012/06/07 | 15 | 15 | 14 | 15 | 218,000 |
2012/06/06 | 14 | 15 | 14 | 15 | 82,000 |
2012/06/05 | 15 | 15 | 14 | 14 | 133,000 |
2012/06/04 | 15 | 15 | 14 | 15 | 143,000 |
2012/06/01 | 15 | 15 | 14 | 15 | 164,000 |
2012/05/31 | 15 | 15 | 14 | 15 | 108,000 |
2012/05/30 | 15 | 16 | 15 | 15 | 219,000 |
2012/05/29 | 15 | 15 | 14 | 15 | 63,000 |
2012/05/28 | 16 | 16 | 14 | 15 | 235,000 |
2012/05/25 | 16 | 16 | 15 | 15 | 309,000 |
2012/05/24 | 15 | 15 | 14 | 15 | 104,000 |
2012/05/23 | 15 | 15 | 14 | 15 | 177,000 |
2012/05/22 | 15 | 15 | 15 | 15 | 184,000 |
2012/05/21 | 15 | 15 | 15 | 15 | 52,000 |
2012/05/18 | 15 | 15 | 15 | 15 | 189,000 |
2012/05/17 | 15 | 16 | 15 | 15 | 212,000 |
2012/05/16 | 15 | 15 | 14 | 15 | 548,000 |
2012/05/15 | 15 | 16 | 15 | 15 | 1,163,000 |
2012/05/14 | 16 | 17 | 16 | 16 | 805,000 |
2012/05/11 | 16 | 17 | 16 | 16 | 119,000 |
2012/05/10 | 16 | 16 | 16 | 16 | 115,000 |
2012/05/09 | 17 | 17 | 16 | 16 | 141,000 |
2012/05/08 | 17 | 17 | 16 | 17 | 118,000 |
2012/05/07 | 17 | 17 | 16 | 17 | 303,000 |
2012/05/02 | 17 | 18 | 17 | 17 | 280,000 |
2012/05/01 | 17 | 18 | 17 | 18 | 120,000 |
2012/04/27 | 18 | 18 | 17 | 17 | 186,000 |
2012/04/26 | 17 | 18 | 17 | 17 | 120,000 |
2012/04/25 | 18 | 18 | 17 | 17 | 205,000 |
2012/04/24 | 17 | 17 | 17 | 17 | 171,000 |
2012/04/23 | 18 | 18 | 17 | 17 | 138,000 |
2012/04/20 | 17 | 17 | 17 | 17 | 236,000 |
2012/04/19 | 17 | 17 | 17 | 17 | 63,000 |
2012/04/18 | 17 | 17 | 17 | 17 | 170,000 |
2012/04/17 | 17 | 17 | 17 | 17 | 146,000 |
2012/04/16 | 17 | 17 | 16 | 17 | 138,000 |
2012/04/13 | 17 | 17 | 16 | 17 | 421,000 |
2012/04/12 | 16 | 17 | 16 | 17 | 39,000 |
2012/04/11 | 17 | 17 | 16 | 16 | 722,000 |
2012/04/10 | 17 | 17 | 17 | 17 | 543,000 |
2012/04/09 | 17 | 17 | 17 | 17 | 324,000 |
2012/04/06 | 17 | 18 | 17 | 17 | 331,000 |
2012/04/05 | 17 | 17 | 17 | 17 | 247,000 |
2012/04/04 | 17 | 18 | 17 | 18 | 132,000 |
2012/04/03 | 17 | 17 | 17 | 17 | 42,000 |
2012/04/02 | 17 | 17 | 17 | 17 | 118,000 |
2012/03/30 | 17 | 18 | 17 | 17 | 195,000 |
2012/03/29 | 17 | 18 | 17 | 17 | 148,000 |
2012/03/28 | 17 | 18 | 17 | 17 | 184,000 |
2012/03/27 | 18 | 19 | 17 | 18 | 1,121,000 |
2012/03/26 | 18 | 18 | 18 | 18 | 105,000 |
2012/03/23 | 18 | 18 | 17 | 18 | 338,000 |
2012/03/22 | 18 | 18 | 17 | 18 | 333,000 |
2012/03/21 | 18 | 19 | 18 | 18 | 228,000 |
2012/03/19 | 18 | 19 | 18 | 18 | 1,111,000 |
2012/03/16 | 18 | 19 | 18 | 18 | 295,000 |
2012/03/15 | 18 | 19 | 18 | 18 | 120,000 |
2012/03/14 | 18 | 19 | 18 | 19 | 244,000 |
2012/03/13 | 18 | 18 | 18 | 18 | 239,000 |
2012/03/12 | 18 | 19 | 18 | 18 | 351,000 |
2012/03/09 | 18 | 18 | 17 | 18 | 368,000 |
2012/03/08 | 18 | 18 | 17 | 18 | 184,000 |
2012/03/07 | 18 | 18 | 17 | 17 | 95,000 |
2012/03/06 | 18 | 18 | 17 | 18 | 138,000 |
2012/03/05 | 18 | 18 | 18 | 18 | 163,000 |
2012/03/02 | 18 | 18 | 17 | 18 | 147,000 |
2012/03/01 | 18 | 18 | 17 | 18 | 252,000 |
2012/02/29 | 18 | 19 | 18 | 18 | 1,304,000 |
2012/02/28 | 17 | 18 | 17 | 18 | 115,000 |
2012/02/27 | 18 | 18 | 17 | 18 | 606,000 |
2012/02/24 | 18 | 18 | 17 | 17 | 130,000 |
2012/02/23 | 17 | 18 | 17 | 17 | 178,000 |
2012/02/22 | 17 | 17 | 16 | 17 | 266,000 |
2012/02/21 | 17 | 17 | 17 | 17 | 256,000 |
2012/02/20 | 17 | 18 | 17 | 17 | 340,000 |
2012/02/17 | 17 | 18 | 17 | 17 | 200,000 |
2012/02/16 | 17 | 18 | 17 | 17 | 334,000 |
2012/02/15 | 16 | 17 | 16 | 17 | 653,000 |
2012/02/14 | 17 | 17 | 16 | 16 | 530,000 |
2012/02/13 | 17 | 17 | 16 | 17 | 1,666,000 |
2012/02/10 | 17 | 18 | 17 | 17 | 461,000 |
2012/02/09 | 18 | 18 | 17 | 17 | 292,000 |
2012/02/08 | 18 | 19 | 17 | 18 | 2,250,000 |
2012/02/07 | 17 | 18 | 17 | 17 | 464,000 |
2012/02/06 | 17 | 17 | 16 | 17 | 251,000 |
2012/02/03 | 17 | 17 | 16 | 17 | 229,000 |
2012/02/02 | 17 | 18 | 17 | 17 | 540,000 |
2012/02/01 | 18 | 18 | 17 | 17 | 66,000 |
2012/01/31 | 18 | 18 | 17 | 17 | 96,000 |
2012/01/30 | 17 | 18 | 17 | 17 | 387,000 |
2012/01/27 | 17 | 18 | 17 | 17 | 493,000 |
2012/01/26 | 17 | 17 | 16 | 17 | 531,000 |
2012/01/25 | 17 | 18 | 16 | 17 | 1,868,000 |
2012/01/24 | 16 | 16 | 16 | 16 | 38,000 |
2012/01/23 | 16 | 17 | 16 | 16 | 147,000 |
2012/01/20 | 16 | 17 | 16 | 16 | 58,000 |
2012/01/19 | 16 | 17 | 16 | 16 | 78,000 |
2012/01/18 | 16 | 17 | 16 | 16 | 53,000 |
2012/01/17 | 16 | 17 | 16 | 16 | 160,000 |
2012/01/16 | 16 | 16 | 16 | 16 | 124,000 |
2012/01/13 | 16 | 16 | 16 | 16 | 73,000 |
2012/01/12 | 16 | 16 | 16 | 16 | 89,000 |
2012/01/11 | 16 | 17 | 16 | 16 | 85,000 |
2012/01/10 | 17 | 17 | 16 | 16 | 53,000 |
2012/01/06 | 16 | 17 | 16 | 17 | 87,000 |
2012/01/05 | 16 | 17 | 15 | 17 | 363,000 |
2012/01/04 | 16 | 17 | 15 | 16 | 175,000 |