7647 (株)音通 の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 97 | 100 | 97 | 100 | 52,000 | 22.22 |
2004-12-29 | 98 | 98 | 96 | 97 | 79,000 | 21.56 |
2004-12-28 | 97 | 97 | 96 | 97 | 84,000 | 21.56 |
2004-12-27 | 103 | 103 | 96 | 97 | 237,000 | 21.56 |
2004-12-24 | 100 | 101 | 94 | 101 | 652,999 | 22.44 |
2004-12-22 | 90 | 98 | 90 | 98 | 307,000 | 21.78 |
2004-12-21 | 88 | 90 | 88 | 89 | 28,000 | 19.78 |
2004-12-20 | 89 | 89 | 87 | 89 | 99,000 | 19.78 |
2004-12-17 | 91 | 92 | 89 | 89 | 98,000 | 19.78 |
2004-12-16 | 91 | 91 | 89 | 91 | 185,000 | 20.22 |
2004-12-15 | 84 | 84 | 83 | 84 | 58,000 | 18.67 |
2004-12-14 | 86 | 86 | 83 | 83 | 49,000 | 18.44 |
2004-12-13 | 87 | 88 | 85 | 85 | 132,000 | 18.89 |
2004-12-10 | 86 | 86 | 86 | 86 | 53,000 | 19.11 |
2004-12-09 | 86 | 87 | 86 | 86 | 38,000 | 19.11 |
2004-12-08 | 89 | 89 | 86 | 86 | 67,000 | 19.11 |
2004-12-07 | 89 | 90 | 88 | 88 | 30,000 | 19.56 |
2004-12-06 | 89 | 89 | 88 | 88 | 8,000 | 19.56 |
2004-12-03 | 87 | 89 | 87 | 89 | 60,000 | 19.78 |
2004-12-02 | 91 | 91 | 88 | 89 | 81,000 | 19.78 |
2004-12-01 | 89 | 90 | 85 | 90 | 191,000 | 20 |
2004-11-30 | 92 | 92 | 89 | 90 | 74,000 | 20 |
2004-11-29 | 93 | 93 | 91 | 92 | 117,000 | 20.44 |
2004-11-26 | 93 | 94 | 92 | 92 | 139,000 | 20.44 |
2004-11-25 | 97 | 97 | 93 | 95 | 149,000 | 21.11 |
2004-11-24 | 97 | 97 | 97 | 97 | 5,000 | 21.56 |
2004-11-22 | 98 | 98 | 94 | 97 | 81,000 | 21.56 |
2004-11-19 | 99 | 100 | 99 | 99 | 34,000 | 22 |
2004-11-18 | 98 | 99 | 98 | 99 | 5,000 | 22 |
2004-11-17 | 102 | 102 | 98 | 98 | 17,000 | 21.78 |
2004-11-16 | 101 | 101 | 97 | 101 | 56,000 | 22.44 |
2004-11-15 | 98 | 98 | 96 | 96 | 34,000 | 21.33 |
2004-11-12 | 98 | 98 | 97 | 97 | 28,000 | 21.56 |
2004-11-11 | 98 | 98 | 96 | 97 | 36,000 | 21.56 |
2004-11-10 | 100 | 100 | 98 | 98 | 63,000 | 21.78 |
2004-11-09 | 101 | 102 | 99 | 99 | 85,000 | 22 |
2004-11-08 | 100 | 101 | 99 | 100 | 29,000 | 22.22 |
2004-11-05 | 100 | 101 | 99 | 100 | 35,000 | 22.22 |
2004-11-04 | 103 | 103 | 101 | 101 | 18,000 | 22.44 |
2004-11-02 | 103 | 103 | 100 | 103 | 58,000 | 22.89 |
2004-11-01 | 101 | 103 | 100 | 102 | 29,000 | 22.67 |
2004-10-29 | 103 | 103 | 100 | 100 | 24,000 | 22.22 |
2004-10-28 | 102 | 103 | 100 | 103 | 46,000 | 22.89 |
2004-10-27 | 102 | 103 | 100 | 103 | 30,000 | 22.89 |
2004-10-26 | 100 | 100 | 96 | 98 | 13,000 | 21.78 |
2004-10-25 | 100 | 102 | 95 | 102 | 24,000 | 22.67 |
2004-10-22 | 99 | 103 | 91 | 103 | 59,000 | 22.89 |
2004-10-21 | 101 | 101 | 98 | 100 | 18,000 | 22.22 |
2004-10-20 | 101 | 101 | 100 | 100 | 28,000 | 22.22 |
2004-10-19 | 106 | 106 | 101 | 101 | 43,000 | 22.44 |
2004-10-18 | 105 | 107 | 102 | 103 | 43,000 | 22.89 |
2004-10-15 | 103 | 108 | 103 | 103 | 36,000 | 22.89 |
2004-10-14 | 110 | 110 | 106 | 106 | 11,000 | 23.56 |
2004-10-13 | 110 | 113 | 108 | 110 | 29,000 | 24.44 |
2004-10-12 | 102 | 112 | 102 | 111 | 79,000 | 24.67 |
2004-10-08 | 110 | 113 | 110 | 112 | 60,000 | 24.89 |
2004-10-07 | 114 | 115 | 111 | 111 | 45,000 | 24.67 |
2004-10-06 | 112 | 117 | 110 | 114 | 81,000 | 25.33 |
2004-10-05 | 125 | 125 | 119 | 120 | 71,000 | 26.67 |
2004-10-04 | 124 | 128 | 122 | 125 | 238,000 | 27.78 |
2004-10-01 | 112 | 121 | 109 | 118 | 309,000 | 26.22 |
2004-09-30 | 97 | 110 | 97 | 104 | 152,000 | 23.11 |
2004-09-29 | 96 | 100 | 94 | 96 | 39,000 | 21.33 |
2004-09-28 | 98 | 98 | 93 | 93 | 55,000 | 20.67 |
2004-09-27 | 98 | 100 | 95 | 97 | 118,000 | 21.56 |
2004-09-24 | 293 | 296 | 275 | 284 | 58,000 | 21.04 |
2004-09-22 | 281 | 284 | 272 | 274 | 48,000 | 20.30 |
2004-09-21 | 291 | 293 | 280 | 284 | 25,000 | 21.04 |
2004-09-17 | 280 | 290 | 273 | 290 | 36,000 | 21.48 |
2004-09-16 | 285 | 289 | 278 | 289 | 40,000 | 21.41 |
2004-09-15 | 295 | 299 | 290 | 290 | 35,000 | 21.48 |
2004-09-14 | 305 | 305 | 290 | 296 | 38,000 | 21.93 |
2004-09-13 | 285 | 298 | 285 | 298 | 52,000 | 22.07 |
2004-09-10 | 283 | 290 | 282 | 289 | 25,000 | 21.41 |
2004-09-09 | 283 | 293 | 280 | 285 | 41,000 | 21.11 |
2004-09-08 | 290 | 290 | 280 | 287 | 43,000 | 21.26 |
2004-09-07 | 290 | 299 | 286 | 287 | 57,000 | 21.26 |
2004-09-06 | 299 | 305 | 295 | 295 | 49,000 | 21.85 |
2004-09-03 | 310 | 310 | 296 | 307 | 83,000 | 22.74 |
2004-09-02 | 290 | 314 | 288 | 311 | 192,000 | 23.04 |
2004-09-01 | 278 | 308 | 276 | 290 | 158,000 | 21.48 |
2004-08-31 | 265 | 276 | 260 | 275 | 131,000 | 20.37 |
2004-08-30 | 277 | 277 | 262 | 269 | 36,000 | 19.93 |
2004-08-27 | 271 | 279 | 258 | 278 | 94,000 | 20.59 |
2004-08-26 | 280 | 290 | 262 | 262 | 143,000 | 19.41 |
2004-08-25 | 236 | 299 | 236 | 277 | 319,000 | 20.52 |
2004-08-24 | 227 | 234 | 225 | 234 | 98,000 | 17.33 |
2004-08-23 | 225 | 230 | 220 | 222 | 69,000 | 16.44 |
2004-08-20 | 207 | 226 | 205 | 215 | 70,000 | 15.93 |
2004-08-19 | 200 | 209 | 200 | 207 | 48,000 | 15.33 |
2004-08-18 | 200 | 202 | 197 | 200 | 54,000 | 14.81 |
2004-08-17 | 204 | 204 | 197 | 200 | 40,000 | 14.81 |
2004-08-16 | 199 | 207 | 196 | 205 | 71,000 | 15.19 |
2004-08-13 | 210 | 210 | 208 | 208 | 43,000 | 15.41 |
2004-08-12 | 214 | 214 | 210 | 210 | 53,000 | 15.56 |
2004-08-11 | 211 | 222 | 211 | 214 | 120,000 | 15.85 |
2004-08-10 | 211 | 214 | 206 | 213 | 117,000 | 15.78 |
2004-08-09 | 235 | 237 | 210 | 212 | 310,000 | 15.70 |
2004-08-06 | 192 | 230 | 187 | 220 | 750,000 | 16.30 |
2004-08-05 | 170 | 196 | 168 | 183 | 91,000 | 13.56 |
2004-08-04 | 171 | 171 | 168 | 168 | 13,000 | 12.44 |
2004-08-03 | 178 | 178 | 171 | 171 | 18,000 | 12.67 |
2004-08-02 | 178 | 179 | 177 | 178 | 6,000 | 13.19 |
2004-07-30 | 181 | 181 | 177 | 179 | 17,000 | 13.26 |
2004-07-29 | 180 | 180 | 180 | 180 | 14,000 | 13.33 |
2004-07-28 | 179 | 179 | 176 | 179 | 16,000 | 13.26 |
2004-07-27 | 183 | 183 | 175 | 175 | 69,000 | 12.96 |
2004-07-26 | 178 | 185 | 177 | 180 | 70,000 | 13.33 |
2004-07-23 | 176 | 185 | 176 | 178 | 66,000 | 13.19 |
2004-07-22 | 176 | 176 | 176 | 176 | 3,000 | 13.04 |
2004-07-21 | 174 | 179 | 174 | 179 | 20,000 | 13.26 |
2004-07-20 | 174 | 180 | 172 | 172 | 40,000 | 12.74 |
2004-07-16 | 172 | 173 | 171 | 173 | 19,000 | 12.81 |
2004-07-15 | 175 | 178 | 172 | 175 | 26,000 | 12.96 |
2004-07-14 | 182 | 187 | 180 | 180 | 15,000 | 13.33 |
2004-07-13 | 179 | 190 | 179 | 190 | 54,000 | 14.07 |
2004-07-12 | 179 | 180 | 175 | 179 | 18,000 | 13.26 |
2004-07-09 | 170 | 180 | 170 | 179 | 13,000 | 13.26 |
2004-07-08 | 173 | 173 | 171 | 171 | 7,000 | 12.67 |
2004-07-07 | 174 | 176 | 173 | 176 | 16,000 | 13.04 |
2004-07-06 | 176 | 179 | 175 | 179 | 29,000 | 13.26 |
2004-07-05 | 176 | 177 | 176 | 176 | 19,000 | 13.04 |
2004-07-02 | 174 | 180 | 174 | 177 | 15,000 | 13.11 |
2004-07-01 | 175 | 179 | 174 | 176 | 38,000 | 13.04 |
2004-06-30 | 175 | 175 | 173 | 175 | 14,000 | 12.96 |
2004-06-29 | 175 | 175 | 172 | 175 | 19,000 | 12.96 |
2004-06-28 | 177 | 177 | 174 | 174 | 27,000 | 12.89 |
2004-06-25 | 175 | 177 | 170 | 176 | 47,000 | 13.04 |
2004-06-24 | 175 | 178 | 170 | 177 | 116,000 | 13.11 |
2004-06-23 | 168 | 170 | 167 | 168 | 10,000 | 12.44 |
2004-06-22 | 171 | 174 | 168 | 168 | 19,000 | 12.44 |
2004-06-21 | 164 | 172 | 164 | 172 | 29,000 | 12.74 |
2004-06-18 | 161 | 164 | 161 | 164 | 11,000 | 12.15 |
2004-06-17 | 165 | 165 | 161 | 161 | 26,000 | 11.93 |
2004-06-15 | 164 | 165 | 160 | 165 | 30,000 | 12.22 |
2004-06-14 | 163 | 164 | 162 | 164 | 5,000 | 12.15 |
2004-06-11 | 165 | 165 | 163 | 165 | 6,000 | 12.22 |
2004-06-10 | 162 | 165 | 162 | 165 | 20,000 | 12.22 |
2004-06-09 | 161 | 162 | 160 | 162 | 11,000 | 12 |
2004-06-08 | 164 | 164 | 159 | 160 | 16,000 | 11.85 |
2004-06-07 | 158 | 164 | 157 | 164 | 19,000 | 12.15 |
2004-06-04 | 159 | 159 | 159 | 159 | 4,000 | 11.78 |
2004-06-03 | 163 | 163 | 159 | 159 | 14,000 | 11.78 |
2004-06-02 | 163 | 166 | 161 | 166 | 11,000 | 12.30 |
2004-06-01 | 166 | 166 | 164 | 164 | 6,000 | 12.15 |
2004-05-31 | 167 | 167 | 167 | 167 | 1,000 | 12.37 |
2004-05-28 | 164 | 165 | 163 | 163 | 8,000 | 12.07 |
2004-05-27 | 168 | 168 | 168 | 168 | 9,000 | 12.44 |
2004-05-26 | 165 | 165 | 157 | 165 | 66,000 | 12.22 |
2004-05-25 | 165 | 166 | 162 | 162 | 11,000 | 12 |
2004-05-24 | 166 | 168 | 159 | 159 | 44,000 | 11.78 |
2004-05-21 | 166 | 170 | 164 | 170 | 47,000 | 12.59 |
2004-05-20 | 166 | 169 | 164 | 169 | 20,000 | 12.52 |
2004-05-19 | 165 | 170 | 165 | 170 | 12,000 | 12.59 |
2004-05-18 | 164 | 165 | 164 | 165 | 16,000 | 12.22 |
2004-05-17 | 162 | 162 | 162 | 162 | 1,000 | 12 |
2004-05-14 | 169 | 170 | 168 | 170 | 4,000 | 12.59 |
2004-05-13 | 174 | 174 | 166 | 167 | 8,000 | 12.37 |
2004-05-12 | 166 | 172 | 166 | 172 | 15,000 | 12.74 |
2004-05-11 | 159 | 167 | 152 | 167 | 17,000 | 12.37 |
2004-05-10 | 182 | 182 | 160 | 169 | 49,000 | 12.52 |
2004-05-07 | 184 | 184 | 179 | 182 | 7,000 | 13.48 |
2004-05-06 | 181 | 184 | 181 | 184 | 4,000 | 13.63 |
2004-04-30 | 181 | 184 | 175 | 183 | 23,000 | 13.56 |
2004-04-28 | 185 | 187 | 185 | 185 | 8,000 | 13.70 |
2004-04-27 | 188 | 188 | 185 | 185 | 13,000 | 13.70 |
2004-04-26 | 186 | 186 | 185 | 185 | 13,000 | 13.70 |
2004-04-23 | 190 | 190 | 185 | 189 | 33,000 | 14 |
2004-04-22 | 189 | 190 | 189 | 189 | 33,000 | 14 |
2004-04-21 | 186 | 188 | 186 | 188 | 28,000 | 13.93 |
2004-04-20 | 185 | 185 | 181 | 183 | 14,000 | 13.56 |
2004-04-19 | 190 | 190 | 184 | 186 | 27,000 | 13.78 |
2004-04-16 | 185 | 195 | 183 | 193 | 40,000 | 14.30 |
2004-04-15 | 184 | 190 | 184 | 189 | 51,000 | 14 |
2004-04-14 | 180 | 182 | 180 | 180 | 33,000 | 13.33 |
2004-04-13 | 175 | 182 | 175 | 180 | 30,000 | 13.33 |
2004-04-12 | 175 | 180 | 175 | 180 | 6,000 | 13.33 |
2004-04-09 | 178 | 178 | 173 | 173 | 33,000 | 12.81 |
2004-04-08 | 178 | 180 | 177 | 178 | 18,000 | 13.19 |
2004-04-07 | 182 | 185 | 177 | 180 | 23,000 | 13.33 |
2004-04-06 | 178 | 185 | 177 | 183 | 41,000 | 13.56 |
2004-04-05 | 173 | 178 | 172 | 175 | 34,000 | 12.96 |
2004-04-02 | 170 | 172 | 169 | 171 | 17,000 | 12.67 |
2004-04-01 | 173 | 173 | 170 | 170 | 27,000 | 12.59 |
2004-03-31 | 170 | 174 | 169 | 172 | 38,000 | 12.74 |
2004-03-30 | 172 | 172 | 170 | 170 | 18,000 | 12.59 |
2004-03-29 | 175 | 177 | 171 | 171 | 24,000 | 12.67 |
2004-03-26 | 170 | 185 | 170 | 172 | 24,000 | 12.74 |
2004-03-25 | 239 | 242 | 237 | 241 | 37,000 | 12.75 |
2004-03-24 | 238 | 242 | 235 | 242 | 34,000 | 12.80 |
2004-03-23 | 238 | 238 | 236 | 237 | 16,000 | 12.54 |
2004-03-22 | 229 | 240 | 229 | 240 | 42,000 | 12.70 |
2004-03-19 | 235 | 235 | 230 | 235 | 12,000 | 12.43 |
2004-03-18 | 243 | 243 | 236 | 236 | 25,000 | 12.49 |
2004-03-17 | 238 | 243 | 237 | 242 | 31,000 | 12.80 |
2004-03-16 | 230 | 242 | 230 | 238 | 71,000 | 12.59 |
2004-03-15 | 227 | 235 | 227 | 235 | 59,000 | 12.43 |
2004-03-12 | 232 | 232 | 225 | 230 | 44,000 | 12.17 |
2004-03-11 | 230 | 235 | 230 | 235 | 48,000 | 12.43 |
2004-03-10 | 231 | 232 | 230 | 232 | 24,000 | 12.28 |
2004-03-09 | 230 | 238 | 230 | 233 | 92,000 | 12.33 |
2004-03-08 | 238 | 242 | 229 | 232 | 272,000 | 12.28 |
2004-03-05 | 205 | 223 | 199 | 220 | 97,000 | 11.64 |
2004-03-04 | 205 | 210 | 205 | 208 | 26,000 | 11.01 |
2004-03-03 | 206 | 206 | 206 | 206 | 4,000 | 10.90 |
2004-03-02 | 210 | 210 | 201 | 208 | 28,000 | 11.01 |
2004-03-01 | 199 | 212 | 196 | 210 | 72,000 | 11.11 |
2004-02-27 | 200 | 205 | 195 | 201 | 35,000 | 10.63 |
2004-02-26 | 193 | 198 | 191 | 198 | 17,000 | 10.48 |
2004-02-25 | 206 | 206 | 193 | 200 | 35,000 | 10.58 |
2004-02-24 | 195 | 208 | 195 | 207 | 58,000 | 10.95 |
2004-02-23 | 193 | 195 | 189 | 195 | 24,000 | 10.32 |
2004-02-20 | 187 | 193 | 187 | 193 | 17,000 | 10.21 |
2004-02-19 | 186 | 188 | 183 | 187 | 24,000 | 9.89 |
2004-02-18 | 187 | 189 | 187 | 187 | 11,000 | 9.89 |
2004-02-17 | 192 | 193 | 187 | 187 | 19,000 | 9.89 |
2004-02-16 | 190 | 192 | 187 | 190 | 20,000 | 10.05 |
2004-02-13 | 193 | 195 | 188 | 190 | 16,000 | 10.05 |
2004-02-12 | 196 | 196 | 188 | 193 | 12,000 | 10.21 |
2004-02-10 | 192 | 195 | 185 | 195 | 48,000 | 10.32 |
2004-02-09 | 194 | 194 | 187 | 187 | 55,000 | 9.89 |
2004-02-06 | 195 | 195 | 192 | 194 | 17,000 | 10.26 |
2004-02-05 | 192 | 195 | 188 | 194 | 21,000 | 10.26 |
2004-02-04 | 199 | 204 | 192 | 194 | 64,000 | 10.26 |
2004-02-03 | 207 | 212 | 195 | 196 | 129,000 | 10.37 |
2004-02-02 | 186 | 199 | 186 | 199 | 76,000 | 10.53 |
2004-01-30 | 180 | 180 | 175 | 175 | 14,000 | 9.26 |
2004-01-29 | 187 | 187 | 179 | 180 | 10,000 | 9.52 |
2004-01-28 | 178 | 188 | 173 | 188 | 45,000 | 9.95 |
2004-01-27 | 178 | 184 | 173 | 180 | 34,000 | 9.52 |
2004-01-26 | 172 | 172 | 172 | 172 | 15,000 | 9.10 |
2004-01-23 | 171 | 172 | 171 | 171 | 16,000 | 9.05 |
2004-01-22 | 170 | 171 | 170 | 170 | 30,000 | 8.99 |
2004-01-21 | 171 | 171 | 166 | 170 | 23,000 | 8.99 |
2004-01-20 | 171 | 171 | 170 | 170 | 6,000 | 8.99 |
2004-01-19 | 170 | 172 | 170 | 170 | 12,000 | 8.99 |
2004-01-16 | 168 | 170 | 168 | 170 | 6,000 | 8.99 |
2004-01-15 | 172 | 172 | 167 | 169 | 13,000 | 8.94 |
2004-01-13 | 172 | 172 | 172 | 172 | 1,000 | 9.10 |
2004-01-09 | 170 | 170 | 170 | 170 | 1,000 | 8.99 |
2004-01-08 | 170 | 170 | 170 | 170 | 6,000 | 8.99 |
2004-01-07 | 172 | 172 | 172 | 172 | 2,000 | 9.10 |
2004-01-06 | 168 | 170 | 168 | 170 | 6,000 | 8.99 |
2004-01-05 | 171 | 171 | 171 | 171 | 2,000 | 9.05 |
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