7647 (株)音通 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 54 | 55 | 54 | 55 | 340,000 | 55 |
| 2006-12-28 | 56 | 56 | 54 | 54 | 477,000 | 54 |
| 2006-12-27 | 57 | 58 | 55 | 55 | 568,000 | 55 |
| 2006-12-26 | 56 | 56 | 54 | 56 | 385,000 | 56 |
| 2006-12-25 | 57 | 57 | 54 | 56 | 861,000 | 56 |
| 2006-12-22 | 59 | 60 | 57 | 57 | 679,000 | 57 |
| 2006-12-21 | 59 | 60 | 58 | 59 | 517,000 | 59 |
| 2006-12-20 | 58 | 60 | 58 | 60 | 474,000 | 60 |
| 2006-12-19 | 61 | 61 | 59 | 59 | 566,000 | 59 |
| 2006-12-18 | 63 | 63 | 60 | 60 | 771,000 | 60 |
| 2006-12-15 | 59 | 62 | 59 | 62 | 1,043,000 | 62 |
| 2006-12-14 | 57 | 59 | 57 | 58 | 438,000 | 58 |
| 2006-12-13 | 59 | 59 | 56 | 57 | 587,000 | 57 |
| 2006-12-12 | 60 | 61 | 59 | 59 | 417,000 | 59 |
| 2006-12-11 | 61 | 62 | 60 | 60 | 662,000 | 60 |
| 2006-12-08 | 63 | 64 | 61 | 61 | 439,000 | 61 |
| 2006-12-07 | 63 | 64 | 62 | 62 | 205,000 | 62 |
| 2006-12-06 | 62 | 64 | 62 | 64 | 403,000 | 64 |
| 2006-12-05 | 63 | 63 | 62 | 62 | 397,000 | 62 |
| 2006-12-04 | 62 | 63 | 61 | 62 | 747,000 | 62 |
| 2006-12-01 | 63 | 63 | 61 | 62 | 441,000 | 62 |
| 2006-11-30 | 66 | 66 | 62 | 63 | 1,508,000 | 63 |
| 2006-11-29 | 62 | 67 | 62 | 65 | 2,348,000 | 65 |
| 2006-11-28 | 58 | 62 | 57 | 62 | 2,389,000 | 62 |
| 2006-11-27 | 54 | 58 | 53 | 55 | 575,000 | 55 |
| 2006-11-24 | 56 | 56 | 52 | 54 | 612,000 | 54 |
| 2006-11-22 | 52 | 55 | 51 | 55 | 689,000 | 55 |
| 2006-11-21 | 54 | 55 | 52 | 52 | 547,000 | 52 |
| 2006-11-20 | 55 | 57 | 51 | 54 | 1,565,000 | 54 |
| 2006-11-17 | 52 | 55 | 51 | 55 | 665,000 | 55 |
| 2006-11-16 | 58 | 59 | 54 | 54 | 1,204,000 | 54 |
| 2006-11-15 | 60 | 61 | 58 | 58 | 659,000 | 58 |
| 2006-11-14 | 59 | 61 | 58 | 60 | 690,000 | 60 |
| 2006-11-13 | 61 | 61 | 58 | 59 | 407,000 | 59 |
| 2006-11-10 | 61 | 62 | 60 | 61 | 531,000 | 61 |
| 2006-11-09 | 62 | 62 | 60 | 61 | 261,000 | 61 |
| 2006-11-08 | 63 | 63 | 61 | 61 | 645,000 | 61 |
| 2006-11-07 | 65 | 65 | 64 | 64 | 234,000 | 64 |
| 2006-11-06 | 65 | 66 | 64 | 64 | 577,000 | 64 |
| 2006-11-02 | 67 | 67 | 65 | 66 | 753,000 | 66 |
| 2006-11-01 | 66 | 67 | 65 | 67 | 525,000 | 67 |
| 2006-10-31 | 66 | 67 | 65 | 67 | 651,000 | 67 |
| 2006-10-30 | 66 | 67 | 65 | 65 | 741,000 | 65 |
| 2006-10-27 | 70 | 70 | 67 | 67 | 584,000 | 67 |
| 2006-10-26 | 71 | 71 | 68 | 70 | 525,000 | 70 |
| 2006-10-25 | 70 | 72 | 69 | 71 | 1,070,000 | 71 |
| 2006-10-24 | 67 | 72 | 66 | 68 | 2,639,000 | 68 |
| 2006-10-23 | 66 | 67 | 65 | 66 | 341,000 | 66 |
| 2006-10-20 | 67 | 67 | 66 | 67 | 317,000 | 67 |
| 2006-10-19 | 66 | 67 | 66 | 66 | 547,000 | 66 |
| 2006-10-18 | 66 | 67 | 64 | 66 | 503,000 | 66 |
| 2006-10-17 | 69 | 69 | 67 | 67 | 481,000 | 67 |
| 2006-10-16 | 63 | 69 | 63 | 69 | 1,177,000 | 69 |
| 2006-10-13 | 63 | 64 | 62 | 64 | 507,000 | 64 |
| 2006-10-12 | 62 | 62 | 60 | 62 | 718,000 | 62 |
| 2006-10-11 | 64 | 65 | 60 | 63 | 1,496,000 | 63 |
| 2006-10-10 | 68 | 68 | 65 | 65 | 841,000 | 65 |
| 2006-10-06 | 70 | 70 | 68 | 69 | 432,000 | 69 |
| 2006-10-05 | 70 | 71 | 68 | 70 | 455,000 | 70 |
| 2006-10-04 | 71 | 72 | 69 | 70 | 415,000 | 70 |
| 2006-10-03 | 70 | 72 | 69 | 71 | 446,000 | 71 |
| 2006-10-02 | 72 | 72 | 69 | 69 | 765,000 | 69 |
| 2006-09-29 | 72 | 73 | 72 | 72 | 374,000 | 72 |
| 2006-09-28 | 73 | 73 | 71 | 73 | 424,000 | 73 |
| 2006-09-27 | 71 | 73 | 71 | 73 | 176,000 | 73 |
| 2006-09-26 | 72 | 72 | 71 | 71 | 559,000 | 71 |
| 2006-09-25 | 75 | 75 | 72 | 74 | 1,343,000 | 74 |
| 2006-09-22 | 72 | 73 | 71 | 73 | 340,000 | 73 |
| 2006-09-21 | 74 | 74 | 72 | 74 | 466,000 | 74 |
| 2006-09-20 | 75 | 77 | 73 | 73 | 1,065,000 | 73 |
| 2006-09-19 | 69 | 75 | 69 | 74 | 586,000 | 74 |
| 2006-09-15 | 72 | 73 | 68 | 69 | 672,000 | 69 |
| 2006-09-14 | 73 | 75 | 72 | 72 | 457,000 | 72 |
| 2006-09-13 | 78 | 78 | 70 | 71 | 816,000 | 71 |
| 2006-09-12 | 79 | 80 | 77 | 78 | 291,000 | 78 |
| 2006-09-11 | 82 | 82 | 78 | 78 | 463,000 | 78 |
| 2006-09-08 | 79 | 81 | 79 | 81 | 229,000 | 81 |
| 2006-09-07 | 80 | 81 | 79 | 79 | 670,000 | 79 |
| 2006-09-06 | 83 | 84 | 79 | 81 | 695,000 | 81 |
| 2006-09-05 | 80 | 84 | 79 | 84 | 1,354,000 | 84 |
| 2006-09-04 | 78 | 79 | 77 | 79 | 328,000 | 79 |
| 2006-09-01 | 77 | 78 | 76 | 78 | 588,000 | 78 |
| 2006-08-31 | 77 | 79 | 77 | 77 | 787,000 | 77 |
| 2006-08-30 | 78 | 79 | 77 | 78 | 694,000 | 78 |
| 2006-08-29 | 78 | 80 | 77 | 78 | 920,000 | 78 |
| 2006-08-28 | 81 | 81 | 76 | 76 | 1,154,000 | 76 |
| 2006-08-25 | 83 | 83 | 80 | 81 | 437,000 | 81 |
| 2006-08-24 | 81 | 83 | 80 | 83 | 849,000 | 83 |
| 2006-08-23 | 84 | 84 | 81 | 82 | 605,000 | 82 |
| 2006-08-22 | 87 | 88 | 83 | 84 | 1,510,000 | 84 |
| 2006-08-21 | 80 | 88 | 79 | 85 | 4,937,000 | 85 |
| 2006-08-18 | 78 | 80 | 77 | 80 | 531,000 | 80 |
| 2006-08-17 | 77 | 80 | 77 | 79 | 1,394,000 | 79 |
| 2006-08-16 | 75 | 77 | 74 | 76 | 881,000 | 76 |
| 2006-08-15 | 73 | 75 | 73 | 75 | 652,000 | 75 |
| 2006-08-14 | 72 | 75 | 72 | 73 | 578,000 | 73 |
| 2006-08-11 | 72 | 73 | 71 | 71 | 372,000 | 71 |
| 2006-08-10 | 73 | 74 | 71 | 73 | 533,000 | 73 |
| 2006-08-09 | 72 | 73 | 70 | 73 | 401,000 | 73 |
| 2006-08-08 | 69 | 72 | 69 | 71 | 510,000 | 71 |
| 2006-08-07 | 73 | 74 | 69 | 69 | 1,017,000 | 69 |
| 2006-08-04 | 78 | 78 | 74 | 74 | 1,191,000 | 74 |
| 2006-08-03 | 73 | 75 | 73 | 75 | 1,127,000 | 75 |
| 2006-08-02 | 70 | 73 | 69 | 72 | 668,000 | 72 |
| 2006-08-01 | 72 | 73 | 69 | 71 | 854,000 | 71 |
| 2006-07-31 | 71 | 73 | 71 | 72 | 530,000 | 72 |
| 2006-07-28 | 66 | 70 | 66 | 69 | 655,000 | 69 |
| 2006-07-27 | 65 | 67 | 64 | 66 | 675,000 | 66 |
| 2006-07-26 | 71 | 72 | 64 | 64 | 1,357,000 | 64 |
| 2006-07-25 | 72 | 74 | 70 | 71 | 721,000 | 71 |
| 2006-07-24 | 72 | 73 | 68 | 70 | 801,000 | 70 |
| 2006-07-21 | 75 | 75 | 73 | 74 | 686,000 | 74 |
| 2006-07-20 | 75 | 78 | 73 | 76 | 1,365,000 | 76 |
| 2006-07-19 | 73 | 74 | 69 | 70 | 1,048,000 | 70 |
| 2006-07-18 | 82 | 82 | 68 | 70 | 2,205,000 | 70 |
| 2006-07-14 | 84 | 86 | 83 | 84 | 724,000 | 84 |
| 2006-07-13 | 85 | 87 | 83 | 87 | 494,000 | 87 |
| 2006-07-12 | 88 | 90 | 85 | 87 | 1,044,000 | 87 |
| 2006-07-11 | 92 | 92 | 87 | 87 | 1,015,000 | 87 |
| 2006-07-10 | 93 | 93 | 90 | 92 | 820,000 | 92 |
| 2006-07-07 | 97 | 99 | 95 | 95 | 765,000 | 95 |
| 2006-07-06 | 98 | 101 | 96 | 98 | 878,000 | 98 |
| 2006-07-05 | 101 | 103 | 98 | 101 | 1,117,000 | 101 |
| 2006-07-04 | 110 | 110 | 103 | 103 | 2,476,000 | 103 |
| 2006-07-03 | 103 | 111 | 102 | 109 | 3,803,000 | 109 |
| 2006-06-30 | 97 | 101 | 96 | 100 | 1,283,000 | 100 |
| 2006-06-29 | 97 | 98 | 95 | 96 | 994,000 | 96 |
| 2006-06-28 | 93 | 98 | 92 | 97 | 1,936,000 | 97 |
| 2006-06-27 | 92 | 94 | 90 | 94 | 310,000 | 94 |
| 2006-06-26 | 91 | 92 | 89 | 91 | 362,000 | 91 |
| 2006-06-23 | 92 | 92 | 90 | 91 | 125,000 | 91 |
| 2006-06-22 | 91 | 92 | 90 | 91 | 226,000 | 91 |
| 2006-06-21 | 93 | 93 | 89 | 90 | 270,000 | 90 |
| 2006-06-20 | 93 | 94 | 91 | 92 | 488,000 | 92 |
| 2006-06-19 | 92 | 94 | 92 | 93 | 640,000 | 93 |
| 2006-06-16 | 92 | 95 | 90 | 95 | 776,000 | 95 |
| 2006-06-15 | 89 | 91 | 88 | 89 | 580,000 | 89 |
| 2006-06-14 | 85 | 88 | 84 | 85 | 456,000 | 85 |
| 2006-06-13 | 87 | 89 | 86 | 86 | 367,000 | 86 |
| 2006-06-12 | 88 | 88 | 83 | 88 | 1,086,000 | 88 |
| 2006-06-09 | 87 | 93 | 86 | 88 | 831,000 | 88 |
| 2006-06-08 | 91 | 91 | 85 | 90 | 904,000 | 90 |
| 2006-06-07 | 95 | 97 | 93 | 93 | 595,000 | 93 |
| 2006-06-06 | 93 | 97 | 92 | 97 | 558,000 | 97 |
| 2006-06-05 | 99 | 99 | 92 | 96 | 693,000 | 96 |
| 2006-06-02 | 95 | 99 | 83 | 99 | 1,948,000 | 99 |
| 2006-06-01 | 102 | 103 | 96 | 97 | 1,237,000 | 97 |
| 2006-05-31 | 101 | 105 | 95 | 96 | 1,471,000 | 96 |
| 2006-05-30 | 109 | 109 | 103 | 107 | 1,225,000 | 107 |
| 2006-05-29 | 119 | 120 | 116 | 118 | 615,000 | 118 |
| 2006-05-26 | 119 | 122 | 119 | 120 | 886,000 | 120 |
| 2006-05-25 | 120 | 120 | 117 | 120 | 312,000 | 120 |
| 2006-05-24 | 117 | 120 | 116 | 119 | 468,000 | 119 |
| 2006-05-23 | 119 | 120 | 116 | 117 | 688,000 | 117 |
| 2006-05-22 | 118 | 126 | 117 | 121 | 1,125,000 | 121 |
| 2006-05-19 | 117 | 118 | 112 | 116 | 667,000 | 116 |
| 2006-05-18 | 112 | 117 | 110 | 117 | 643,000 | 117 |
| 2006-05-17 | 115 | 120 | 113 | 117 | 949,000 | 117 |
| 2006-05-16 | 125 | 125 | 115 | 117 | 1,020,000 | 117 |
| 2006-05-15 | 123 | 127 | 123 | 127 | 603,000 | 127 |
| 2006-05-12 | 120 | 127 | 118 | 127 | 1,326,000 | 127 |
| 2006-05-11 | 129 | 130 | 123 | 124 | 870,000 | 124 |
| 2006-05-10 | 127 | 134 | 126 | 130 | 2,869,000 | 130 |
| 2006-05-09 | 123 | 130 | 122 | 130 | 2,113,000 | 130 |
| 2006-05-08 | 123 | 123 | 121 | 123 | 755,000 | 123 |
| 2006-05-02 | 120 | 123 | 118 | 122 | 898,000 | 122 |
| 2006-05-01 | 118 | 120 | 117 | 120 | 593,000 | 120 |
| 2006-04-28 | 119 | 120 | 117 | 119 | 626,000 | 119 |
| 2006-04-27 | 120 | 122 | 117 | 118 | 908,000 | 118 |
| 2006-04-26 | 125 | 127 | 120 | 121 | 1,629,000 | 121 |
| 2006-04-25 | 111 | 123 | 111 | 123 | 4,636,000 | 123 |
| 2006-04-24 | 199 | 204 | 190 | 190 | 2,507,998 | 105.56 |
| 2006-04-21 | 211 | 213 | 206 | 209 | 964,999 | 116.11 |
| 2006-04-20 | 213 | 218 | 210 | 211 | 697,999 | 117.22 |
| 2006-04-19 | 223 | 225 | 215 | 216 | 683,999 | 120 |
| 2006-04-18 | 209 | 221 | 202 | 220 | 741,999 | 122.22 |
| 2006-04-17 | 221 | 221 | 212 | 213 | 827,999 | 118.33 |
| 2006-04-14 | 225 | 225 | 218 | 221 | 713,999 | 122.78 |
| 2006-04-13 | 230 | 230 | 221 | 223 | 680,999 | 123.89 |
| 2006-04-12 | 228 | 231 | 224 | 229 | 1,071,999 | 127.22 |
| 2006-04-11 | 233 | 235 | 228 | 230 | 2,523,998 | 127.78 |
| 2006-04-10 | 216 | 227 | 215 | 227 | 3,273,997 | 126.11 |
| 2006-04-07 | 215 | 218 | 211 | 215 | 3,558,997 | 119.44 |
| 2006-04-06 | 199 | 204 | 199 | 203 | 343,000 | 112.78 |
| 2006-04-05 | 204 | 207 | 197 | 200 | 705,999 | 111.11 |
| 2006-04-04 | 209 | 209 | 204 | 204 | 612,000 | 113.33 |
| 2006-04-03 | 202 | 209 | 201 | 208 | 1,049,999 | 115.56 |
| 2006-03-31 | 208 | 211 | 202 | 202 | 2,523,998 | 112.22 |
| 2006-03-30 | 191 | 205 | 191 | 201 | 2,057,998 | 111.67 |
| 2006-03-29 | 186 | 192 | 186 | 190 | 289,000 | 105.56 |
| 2006-03-28 | 184 | 187 | 181 | 184 | 310,000 | 102.22 |
| 2006-03-27 | 190 | 191 | 187 | 188 | 532,000 | 104.44 |
| 2006-03-24 | 192 | 192 | 187 | 192 | 490,000 | 106.67 |
| 2006-03-23 | 198 | 198 | 192 | 193 | 477,000 | 107.22 |
| 2006-03-22 | 201 | 202 | 194 | 196 | 476,000 | 108.89 |
| 2006-03-20 | 195 | 203 | 195 | 199 | 1,203,999 | 110.56 |
| 2006-03-17 | 190 | 195 | 189 | 194 | 514,000 | 107.78 |
| 2006-03-16 | 200 | 200 | 189 | 193 | 1,420,999 | 107.22 |
| 2006-03-15 | 185 | 205 | 185 | 202 | 4,447,996 | 112.22 |
| 2006-03-14 | 185 | 186 | 183 | 184 | 384,000 | 102.22 |
| 2006-03-13 | 183 | 187 | 182 | 185 | 732,999 | 102.78 |
| 2006-03-10 | 181 | 186 | 180 | 184 | 600,000 | 102.22 |
| 2006-03-09 | 184 | 188 | 178 | 179 | 893,999 | 99.44 |
| 2006-03-08 | 172 | 183 | 169 | 180 | 1,123,999 | 100 |
| 2006-03-07 | 168 | 172 | 164 | 169 | 414,000 | 93.89 |
| 2006-03-06 | 165 | 176 | 163 | 169 | 402,000 | 93.89 |
| 2006-03-03 | 169 | 171 | 163 | 169 | 826,999 | 93.89 |
| 2006-03-02 | 178 | 182 | 172 | 172 | 494,000 | 95.56 |
| 2006-03-01 | 179 | 183 | 174 | 178 | 662,999 | 98.89 |
| 2006-02-28 | 192 | 193 | 178 | 186 | 642,999 | 103.33 |
| 2006-02-27 | 194 | 195 | 186 | 191 | 839,999 | 106.11 |
| 2006-02-24 | 184 | 190 | 178 | 190 | 1,331,999 | 105.56 |
| 2006-02-23 | 173 | 186 | 173 | 186 | 1,134,999 | 103.33 |
| 2006-02-22 | 158 | 168 | 156 | 168 | 1,094,999 | 93.33 |
| 2006-02-21 | 141 | 162 | 140 | 162 | 1,381,999 | 90 |
| 2006-02-20 | 160 | 161 | 142 | 146 | 2,145,998 | 81.11 |
| 2006-02-17 | 181 | 184 | 161 | 164 | 1,928,998 | 91.11 |
| 2006-02-16 | 195 | 195 | 182 | 182 | 1,162,999 | 101.11 |
| 2006-02-15 | 200 | 208 | 195 | 196 | 958,999 | 108.89 |
| 2006-02-14 | 192 | 207 | 170 | 202 | 2,311,998 | 112.22 |
| 2006-02-13 | 229 | 229 | 191 | 191 | 2,559,998 | 106.11 |
| 2006-02-10 | 241 | 242 | 224 | 229 | 1,969,998 | 127.22 |
| 2006-02-09 | 225 | 242 | 225 | 241 | 1,999,998 | 133.89 |
| 2006-02-08 | 236 | 237 | 221 | 222 | 2,040,998 | 123.33 |
| 2006-02-07 | 244 | 244 | 234 | 234 | 1,332,999 | 130 |
| 2006-02-06 | 245 | 248 | 238 | 243 | 1,659,999 | 135 |
| 2006-02-03 | 238 | 250 | 229 | 249 | 2,810,998 | 138.33 |
| 2006-02-02 | 254 | 257 | 234 | 244 | 3,916,997 | 135.56 |
| 2006-02-01 | 257 | 261 | 252 | 254 | 3,024,998 | 141.11 |
| 2006-01-31 | 253 | 268 | 249 | 261 | 7,134,994 | 145 |
| 2006-01-30 | 258 | 258 | 247 | 249 | 3,143,997 | 138.33 |
| 2006-01-27 | 250 | 262 | 247 | 256 | 6,256,995 | 142.22 |
| 2006-01-26 | 252 | 267 | 243 | 245 | 12,503,990 | 136.11 |
| 2006-01-25 | 233 | 247 | 227 | 247 | 8,071,994 | 137.22 |
| 2006-01-24 | 219 | 227 | 208 | 226 | 2,277,998 | 125.56 |
| 2006-01-23 | 211 | 235 | 206 | 211 | 5,459,996 | 117.22 |
| 2006-01-20 | 203 | 233 | 196 | 226 | 5,724,995 | 125.56 |
| 2006-01-19 | 180 | 204 | 180 | 200 | 2,445,998 | 111.11 |
| 2006-01-18 | 195 | 195 | 160 | 192 | 2,911,998 | 106.67 |
| 2006-01-17 | 207 | 220 | 199 | 203 | 2,443,998 | 112.78 |
| 2006-01-16 | 225 | 233 | 216 | 224 | 3,096,998 | 124.44 |
| 2006-01-13 | 237 | 243 | 226 | 233 | 5,112,996 | 129.44 |
| 2006-01-12 | 224 | 235 | 214 | 235 | 6,223,995 | 130.56 |
| 2006-01-11 | 207 | 228 | 207 | 221 | 9,546,992 | 122.78 |
| 2006-01-10 | 207 | 209 | 202 | 206 | 3,118,998 | 114.44 |
| 2006-01-06 | 205 | 205 | 198 | 202 | 3,337,997 | 112.22 |
| 2006-01-05 | 196 | 207 | 194 | 207 | 9,426,992 | 115 |
| 2006-01-04 | 175 | 186 | 174 | 186 | 2,589,998 | 103.33 |
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
