7647 (株)音通 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 171 | 171 | 171 | 171 | 1,000 | 9.05 |
| 2003-12-29 | 170 | 171 | 170 | 171 | 10,000 | 9.05 |
| 2003-12-26 | 168 | 168 | 168 | 168 | 1,000 | 8.89 |
| 2003-12-25 | 168 | 168 | 165 | 165 | 5,000 | 8.73 |
| 2003-12-24 | 164 | 168 | 163 | 168 | 11,000 | 8.89 |
| 2003-12-22 | 165 | 165 | 163 | 164 | 5,000 | 8.68 |
| 2003-12-19 | 169 | 169 | 165 | 165 | 3,000 | 8.73 |
| 2003-12-18 | 165 | 165 | 165 | 165 | 4,000 | 8.73 |
| 2003-12-17 | 163 | 168 | 163 | 168 | 2,000 | 8.89 |
| 2003-12-16 | 165 | 165 | 165 | 165 | 1,000 | 8.73 |
| 2003-12-15 | 169 | 170 | 169 | 170 | 2,000 | 8.99 |
| 2003-12-12 | 165 | 166 | 160 | 162 | 12,000 | 8.57 |
| 2003-12-10 | 168 | 168 | 165 | 165 | 4,000 | 8.73 |
| 2003-12-09 | 168 | 169 | 166 | 167 | 10,000 | 8.84 |
| 2003-12-08 | 171 | 171 | 171 | 171 | 1,000 | 9.05 |
| 2003-12-05 | 173 | 173 | 173 | 173 | 1,000 | 9.15 |
| 2003-12-04 | 170 | 172 | 170 | 172 | 5,000 | 9.10 |
| 2003-12-02 | 170 | 173 | 170 | 173 | 4,000 | 9.15 |
| 2003-12-01 | 167 | 169 | 165 | 169 | 6,000 | 8.94 |
| 2003-11-28 | 166 | 174 | 166 | 174 | 5,000 | 9.21 |
| 2003-11-27 | 174 | 174 | 174 | 174 | 8,000 | 9.21 |
| 2003-11-26 | 168 | 173 | 168 | 173 | 7,000 | 9.15 |
| 2003-11-25 | 169 | 169 | 169 | 169 | 3,000 | 8.94 |
| 2003-11-21 | 159 | 159 | 159 | 159 | 2,000 | 8.41 |
| 2003-11-19 | 160 | 160 | 160 | 160 | 4,000 | 8.47 |
| 2003-11-18 | 169 | 169 | 166 | 166 | 4,000 | 8.78 |
| 2003-11-14 | 175 | 175 | 175 | 175 | 1,000 | 9.26 |
| 2003-11-13 | 170 | 170 | 170 | 170 | 1,000 | 8.99 |
| 2003-11-11 | 170 | 170 | 170 | 170 | 1,000 | 8.99 |
| 2003-11-10 | 170 | 175 | 170 | 175 | 5,000 | 9.26 |
| 2003-11-07 | 172 | 175 | 168 | 173 | 8,000 | 9.15 |
| 2003-11-06 | 170 | 170 | 170 | 170 | 2,000 | 8.99 |
| 2003-11-04 | 175 | 178 | 175 | 175 | 6,000 | 9.26 |
| 2003-10-31 | 175 | 178 | 175 | 178 | 2,000 | 9.42 |
| 2003-10-29 | 173 | 180 | 170 | 180 | 22,000 | 9.52 |
| 2003-10-28 | 170 | 178 | 170 | 178 | 15,000 | 9.42 |
| 2003-10-27 | 173 | 173 | 173 | 173 | 7,000 | 9.15 |
| 2003-10-24 | 169 | 169 | 169 | 169 | 2,000 | 8.94 |
| 2003-10-23 | 170 | 170 | 167 | 168 | 9,000 | 8.89 |
| 2003-10-22 | 177 | 177 | 170 | 170 | 8,000 | 8.99 |
| 2003-10-21 | 175 | 179 | 175 | 179 | 15,000 | 9.47 |
| 2003-10-20 | 173 | 175 | 172 | 174 | 16,000 | 9.21 |
| 2003-10-17 | 168 | 170 | 167 | 170 | 4,000 | 8.99 |
| 2003-10-16 | 171 | 171 | 168 | 168 | 6,000 | 8.89 |
| 2003-10-15 | 170 | 171 | 170 | 170 | 6,000 | 8.99 |
| 2003-10-14 | 170 | 175 | 170 | 175 | 6,000 | 9.26 |
| 2003-10-10 | 172 | 175 | 172 | 175 | 8,000 | 9.26 |
| 2003-10-09 | 170 | 170 | 170 | 170 | 9,000 | 8.99 |
| 2003-10-08 | 168 | 168 | 168 | 168 | 2,000 | 8.89 |
| 2003-10-07 | 168 | 168 | 168 | 168 | 3,000 | 8.89 |
| 2003-10-06 | 175 | 175 | 175 | 175 | 2,000 | 9.26 |
| 2003-10-02 | 171 | 171 | 170 | 170 | 6,000 | 8.99 |
| 2003-10-01 | 174 | 174 | 171 | 171 | 11,000 | 9.05 |
| 2003-09-30 | 180 | 180 | 180 | 180 | 7,000 | 9.52 |
| 2003-09-29 | 177 | 177 | 172 | 172 | 16,000 | 9.10 |
| 2003-09-26 | 167 | 178 | 167 | 178 | 24,000 | 9.42 |
| 2003-09-25 | 173 | 173 | 168 | 168 | 4,000 | 8.89 |
| 2003-09-24 | 172 | 173 | 172 | 173 | 7,000 | 9.15 |
| 2003-09-22 | 169 | 173 | 169 | 173 | 6,000 | 9.15 |
| 2003-09-19 | 167 | 168 | 167 | 168 | 8,000 | 8.89 |
| 2003-09-18 | 167 | 167 | 166 | 166 | 10,000 | 8.78 |
| 2003-09-17 | 166 | 170 | 166 | 168 | 12,000 | 8.89 |
| 2003-09-16 | 170 | 171 | 169 | 171 | 10,000 | 9.05 |
| 2003-09-12 | 169 | 170 | 169 | 170 | 2,000 | 8.99 |
| 2003-09-11 | 166 | 169 | 161 | 169 | 30,000 | 8.94 |
| 2003-09-10 | 165 | 171 | 161 | 168 | 9,000 | 8.89 |
| 2003-09-09 | 171 | 171 | 171 | 171 | 2,000 | 9.05 |
| 2003-09-08 | 171 | 171 | 166 | 171 | 15,000 | 9.05 |
| 2003-09-05 | 169 | 175 | 161 | 171 | 25,000 | 9.05 |
| 2003-09-03 | 179 | 179 | 170 | 170 | 10,000 | 8.99 |
| 2003-09-02 | 178 | 178 | 173 | 173 | 2,000 | 9.15 |
| 2003-09-01 | 173 | 173 | 173 | 173 | 2,000 | 9.15 |
| 2003-08-28 | 178 | 178 | 175 | 175 | 3,000 | 9.26 |
| 2003-08-27 | 180 | 180 | 176 | 180 | 12,000 | 9.52 |
| 2003-08-25 | 176 | 176 | 176 | 176 | 2,000 | 9.31 |
| 2003-08-22 | 171 | 175 | 171 | 175 | 2,000 | 9.26 |
| 2003-03-31 | 180 | 210 | 180 | 210 | 126,000 | 11.11 |
| 2003-03-28 | 180 | 180 | 180 | 180 | 5,000 | 9.52 |
| 2003-03-27 | 177 | 180 | 171 | 180 | 10,000 | 9.52 |
| 2003-03-26 | 170 | 178 | 170 | 178 | 10,000 | 9.42 |
| 2003-03-25 | 179 | 179 | 179 | 179 | 1,000 | 9.47 |
| 2003-03-24 | 176 | 180 | 176 | 180 | 22,000 | 9.52 |
| 2003-03-20 | 171 | 177 | 164 | 177 | 12,000 | 9.37 |
| 2003-03-19 | 177 | 178 | 171 | 171 | 16,000 | 9.05 |
| 2003-03-18 | 174 | 180 | 174 | 180 | 6,000 | 9.52 |
| 2003-03-17 | 174 | 175 | 174 | 175 | 2,000 | 9.26 |
| 2003-03-14 | 159 | 180 | 159 | 180 | 27,000 | 9.52 |
| 2003-03-13 | 155 | 164 | 155 | 161 | 9,000 | 8.52 |
| 2003-03-12 | 159 | 159 | 159 | 159 | 3,000 | 8.41 |
| 2003-03-11 | 157 | 161 | 157 | 161 | 4,000 | 8.52 |
| 2003-03-10 | 166 | 166 | 166 | 166 | 1,000 | 8.78 |
| 2003-03-07 | 168 | 168 | 168 | 168 | 1,000 | 8.89 |
| 2003-03-06 | 162 | 167 | 156 | 167 | 5,000 | 8.84 |
| 2003-03-05 | 162 | 162 | 162 | 162 | 2,000 | 8.57 |
| 2003-03-04 | 165 | 165 | 165 | 165 | 3,000 | 8.73 |
| 2003-03-03 | 177 | 177 | 155 | 165 | 37,000 | 8.73 |
| 2003-02-28 | 183 | 183 | 170 | 179 | 27,000 | 9.47 |
| 2003-02-27 | 165 | 190 | 165 | 190 | 61,000 | 10.05 |
| 2003-02-26 | 168 | 168 | 168 | 168 | 3,000 | 8.89 |
| 2003-02-25 | 170 | 170 | 170 | 170 | 5,000 | 8.99 |
| 2003-02-24 | 155 | 170 | 155 | 170 | 5,000 | 8.99 |
| 2003-02-21 | 160 | 160 | 155 | 155 | 9,000 | 8.20 |
| 2003-02-20 | 160 | 160 | 160 | 160 | 1,000 | 8.47 |
| 2003-02-19 | 153 | 153 | 153 | 153 | 1,000 | 8.10 |
| 2003-02-18 | 165 | 165 | 165 | 165 | 3,000 | 8.73 |
| 2003-02-13 | 159 | 170 | 159 | 170 | 9,000 | 8.99 |
| 2003-02-12 | 160 | 160 | 159 | 159 | 3,000 | 8.41 |
| 2003-02-10 | 160 | 160 | 160 | 160 | 9,000 | 8.47 |
| 2003-02-07 | 153 | 158 | 150 | 158 | 8,000 | 8.36 |
| 2003-02-04 | 155 | 155 | 155 | 155 | 1,000 | 8.20 |
| 2003-02-03 | 154 | 154 | 154 | 154 | 2,000 | 8.15 |
| 2003-01-30 | 150 | 150 | 150 | 150 | 1,000 | 7.94 |
| 2003-01-29 | 151 | 151 | 150 | 150 | 7,000 | 7.94 |
| 2003-01-28 | 151 | 151 | 150 | 150 | 10,000 | 7.94 |
| 2003-01-24 | 154 | 154 | 154 | 154 | 1,000 | 8.15 |
| 2003-01-22 | 151 | 152 | 151 | 152 | 18,000 | 8.04 |
| 2003-01-21 | 150 | 150 | 150 | 150 | 5,000 | 7.94 |
| 2003-01-20 | 152 | 152 | 152 | 152 | 2,000 | 8.04 |
| 2003-01-15 | 151 | 151 | 150 | 150 | 12,000 | 7.94 |
| 2003-01-10 | 151 | 155 | 151 | 151 | 4,000 | 7.99 |
| 2003-01-06 | 169 | 169 | 169 | 169 | 2,000 | 8.94 |
分割・併合履歴 ： [2006-04-25]1株→1.8株 [2005-09-27]1株→2.5株 [2004-09-27]1株→3株 [2004-03-26]1株→1.4株
