7647 (株)音通 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 24 | 24 | 23 | 23 | 925,000 | 23 |
| 2007-12-27 | 24 | 26 | 24 | 24 | 1,702,000 | 24 |
| 2007-12-26 | 22 | 24 | 22 | 24 | 1,341,000 | 24 |
| 2007-12-25 | 23 | 24 | 22 | 22 | 1,618,000 | 22 |
| 2007-12-21 | 22 | 23 | 21 | 23 | 2,010,000 | 23 |
| 2007-12-20 | 24 | 24 | 21 | 23 | 3,590,000 | 23 |
| 2007-12-19 | 25 | 25 | 24 | 24 | 2,491,000 | 24 |
| 2007-12-18 | 26 | 27 | 25 | 25 | 2,227,000 | 25 |
| 2007-12-17 | 26 | 27 | 26 | 27 | 2,408,000 | 27 |
| 2007-12-14 | 28 | 29 | 25 | 26 | 2,951,000 | 26 |
| 2007-12-13 | 29 | 29 | 28 | 28 | 2,605,000 | 28 |
| 2007-12-12 | 28 | 30 | 28 | 29 | 2,331,000 | 29 |
| 2007-12-11 | 29 | 29 | 28 | 29 | 2,505,000 | 29 |
| 2007-12-10 | 29 | 30 | 28 | 29 | 2,328,000 | 29 |
| 2007-12-07 | 30 | 30 | 29 | 30 | 2,607,000 | 30 |
| 2007-12-06 | 30 | 30 | 29 | 29 | 2,910,000 | 29 |
| 2007-12-05 | 31 | 31 | 29 | 30 | 2,204,000 | 30 |
| 2007-12-04 | 31 | 31 | 30 | 30 | 2,147,000 | 30 |
| 2007-12-03 | 29 | 32 | 29 | 31 | 2,536,000 | 31 |
| 2007-11-30 | 30 | 30 | 29 | 30 | 1,462,000 | 30 |
| 2007-11-29 | 30 | 31 | 30 | 31 | 1,483,000 | 31 |
| 2007-11-28 | 30 | 31 | 29 | 30 | 2,229,000 | 30 |
| 2007-11-27 | 30 | 30 | 29 | 30 | 1,625,000 | 30 |
| 2007-11-26 | 29 | 30 | 29 | 29 | 1,556,000 | 29 |
| 2007-11-22 | 30 | 30 | 29 | 29 | 1,938,000 | 29 |
| 2007-11-21 | 29 | 30 | 29 | 29 | 1,899,000 | 29 |
| 2007-11-20 | 29 | 30 | 28 | 30 | 1,754,000 | 30 |
| 2007-11-19 | 31 | 31 | 30 | 30 | 1,678,000 | 30 |
| 2007-11-16 | 30 | 31 | 30 | 30 | 1,765,000 | 30 |
| 2007-11-15 | 31 | 31 | 30 | 31 | 1,878,000 | 31 |
| 2007-11-14 | 31 | 31 | 30 | 31 | 1,564,000 | 31 |
| 2007-11-13 | 30 | 31 | 29 | 30 | 1,740,000 | 30 |
| 2007-11-12 | 30 | 30 | 29 | 30 | 1,978,000 | 30 |
| 2007-11-09 | 31 | 32 | 31 | 31 | 1,888,000 | 31 |
| 2007-11-08 | 31 | 32 | 30 | 31 | 2,159,000 | 31 |
| 2007-11-07 | 33 | 33 | 31 | 31 | 2,133,000 | 31 |
| 2007-11-06 | 34 | 34 | 32 | 32 | 2,455,000 | 32 |
| 2007-11-05 | 34 | 35 | 34 | 34 | 2,771,000 | 34 |
| 2007-11-02 | 33 | 34 | 32 | 34 | 2,218,000 | 34 |
| 2007-11-01 | 34 | 34 | 33 | 33 | 1,904,000 | 33 |
| 2007-10-31 | 34 | 35 | 33 | 34 | 1,964,000 | 34 |
| 2007-10-30 | 33 | 34 | 32 | 34 | 2,436,000 | 34 |
| 2007-10-29 | 33 | 33 | 32 | 32 | 1,858,000 | 32 |
| 2007-10-26 | 32 | 32 | 31 | 32 | 1,703,000 | 32 |
| 2007-10-25 | 33 | 33 | 31 | 31 | 1,652,000 | 31 |
| 2007-10-24 | 32 | 32 | 31 | 31 | 1,370,000 | 31 |
| 2007-10-23 | 32 | 33 | 31 | 32 | 1,561,000 | 32 |
| 2007-10-22 | 31 | 32 | 31 | 32 | 1,373,000 | 32 |
| 2007-10-19 | 32 | 33 | 32 | 33 | 1,429,000 | 33 |
| 2007-10-18 | 33 | 33 | 32 | 32 | 1,477,000 | 32 |
| 2007-10-17 | 35 | 36 | 31 | 33 | 1,988,000 | 33 |
| 2007-10-16 | 36 | 36 | 35 | 35 | 1,310,000 | 35 |
| 2007-10-15 | 39 | 39 | 36 | 36 | 1,416,000 | 36 |
| 2007-10-12 | 37 | 42 | 36 | 38 | 6,468,000 | 38 |
| 2007-10-11 | 32 | 36 | 32 | 36 | 3,070,000 | 36 |
| 2007-10-10 | 33 | 33 | 31 | 32 | 879,000 | 32 |
| 2007-10-09 | 32 | 33 | 31 | 32 | 1,270,000 | 32 |
| 2007-10-05 | 31 | 32 | 31 | 31 | 477,000 | 31 |
| 2007-10-04 | 31 | 31 | 30 | 31 | 284,000 | 31 |
| 2007-10-03 | 30 | 31 | 30 | 31 | 769,000 | 31 |
| 2007-10-02 | 31 | 31 | 30 | 31 | 269,000 | 31 |
| 2007-10-01 | 32 | 32 | 31 | 31 | 417,000 | 31 |
| 2007-09-28 | 31 | 32 | 31 | 31 | 615,000 | 31 |
| 2007-09-27 | 31 | 32 | 30 | 31 | 532,000 | 31 |
| 2007-09-26 | 30 | 31 | 29 | 31 | 291,000 | 31 |
| 2007-09-25 | 30 | 31 | 30 | 30 | 848,000 | 30 |
| 2007-09-21 | 31 | 33 | 31 | 32 | 2,820,000 | 32 |
| 2007-09-20 | 30 | 31 | 29 | 30 | 684,000 | 30 |
| 2007-09-19 | 30 | 32 | 30 | 30 | 1,063,000 | 30 |
| 2007-09-18 | 30 | 30 | 29 | 29 | 758,000 | 29 |
| 2007-09-14 | 30 | 31 | 29 | 31 | 1,221,000 | 31 |
| 2007-09-13 | 32 | 32 | 31 | 31 | 390,000 | 31 |
| 2007-09-12 | 34 | 34 | 32 | 33 | 496,000 | 33 |
| 2007-09-11 | 34 | 35 | 34 | 34 | 443,000 | 34 |
| 2007-09-10 | 35 | 35 | 34 | 35 | 223,000 | 35 |
| 2007-09-07 | 35 | 36 | 35 | 35 | 462,000 | 35 |
| 2007-09-06 | 35 | 36 | 34 | 35 | 276,000 | 35 |
| 2007-09-05 | 35 | 36 | 35 | 35 | 266,000 | 35 |
| 2007-09-04 | 35 | 36 | 35 | 35 | 212,000 | 35 |
| 2007-09-03 | 36 | 36 | 35 | 35 | 473,000 | 35 |
| 2007-08-31 | 35 | 36 | 34 | 36 | 333,000 | 36 |
| 2007-08-30 | 35 | 36 | 35 | 35 | 463,000 | 35 |
| 2007-08-29 | 36 | 36 | 35 | 35 | 531,000 | 35 |
| 2007-08-28 | 36 | 38 | 35 | 36 | 788,000 | 36 |
| 2007-08-27 | 38 | 38 | 36 | 36 | 765,000 | 36 |
| 2007-08-24 | 37 | 37 | 36 | 37 | 455,000 | 37 |
| 2007-08-23 | 36 | 36 | 35 | 35 | 432,000 | 35 |
| 2007-08-22 | 34 | 36 | 34 | 35 | 373,000 | 35 |
| 2007-08-21 | 35 | 36 | 34 | 35 | 853,000 | 35 |
| 2007-08-20 | 34 | 36 | 34 | 35 | 648,000 | 35 |
| 2007-08-17 | 36 | 37 | 34 | 34 | 790,000 | 34 |
| 2007-08-16 | 37 | 37 | 36 | 37 | 389,000 | 37 |
| 2007-08-15 | 37 | 38 | 36 | 38 | 205,000 | 38 |
| 2007-08-14 | 37 | 38 | 36 | 37 | 841,000 | 37 |
| 2007-08-13 | 38 | 39 | 36 | 38 | 847,000 | 38 |
| 2007-08-10 | 40 | 40 | 38 | 40 | 616,000 | 40 |
| 2007-08-09 | 40 | 42 | 40 | 41 | 180,000 | 41 |
| 2007-08-08 | 42 | 43 | 41 | 41 | 361,000 | 41 |
| 2007-08-07 | 42 | 43 | 42 | 42 | 556,000 | 42 |
| 2007-08-06 | 42 | 43 | 41 | 42 | 220,000 | 42 |
| 2007-08-03 | 42 | 43 | 42 | 43 | 360,000 | 43 |
| 2007-08-02 | 44 | 44 | 40 | 41 | 782,000 | 41 |
| 2007-08-01 | 45 | 45 | 44 | 44 | 85,000 | 44 |
| 2007-07-31 | 45 | 45 | 44 | 44 | 71,000 | 44 |
| 2007-07-30 | 43 | 45 | 43 | 44 | 423,000 | 44 |
| 2007-07-27 | 46 | 46 | 44 | 45 | 533,000 | 45 |
| 2007-07-26 | 48 | 48 | 46 | 46 | 327,000 | 46 |
| 2007-07-25 | 46 | 48 | 46 | 48 | 628,000 | 48 |
| 2007-07-24 | 45 | 46 | 44 | 46 | 248,000 | 46 |
| 2007-07-23 | 42 | 45 | 42 | 44 | 486,000 | 44 |
| 2007-07-20 | 41 | 44 | 41 | 43 | 470,000 | 43 |
| 2007-07-19 | 43 | 43 | 41 | 41 | 294,000 | 41 |
| 2007-07-18 | 43 | 43 | 41 | 43 | 607,000 | 43 |
| 2007-07-17 | 45 | 45 | 43 | 44 | 343,000 | 44 |
| 2007-07-13 | 44 | 46 | 44 | 45 | 220,000 | 45 |
| 2007-07-12 | 45 | 46 | 44 | 45 | 531,000 | 45 |
| 2007-07-11 | 47 | 47 | 45 | 46 | 180,000 | 46 |
| 2007-07-10 | 47 | 48 | 47 | 47 | 185,000 | 47 |
| 2007-07-09 | 46 | 47 | 46 | 47 | 690,000 | 47 |
| 2007-07-06 | 48 | 48 | 46 | 46 | 389,000 | 46 |
| 2007-07-05 | 48 | 48 | 48 | 48 | 70,000 | 48 |
| 2007-07-04 | 48 | 49 | 48 | 48 | 351,000 | 48 |
| 2007-07-03 | 49 | 49 | 48 | 48 | 216,000 | 48 |
| 2007-07-02 | 49 | 49 | 48 | 49 | 182,000 | 49 |
| 2007-06-29 | 48 | 49 | 48 | 49 | 110,000 | 49 |
| 2007-06-28 | 48 | 49 | 48 | 48 | 273,000 | 48 |
| 2007-06-27 | 50 | 50 | 48 | 48 | 407,000 | 48 |
| 2007-06-26 | 49 | 50 | 49 | 49 | 224,000 | 49 |
| 2007-06-25 | 51 | 51 | 49 | 49 | 492,000 | 49 |
| 2007-06-22 | 50 | 51 | 50 | 50 | 257,000 | 50 |
| 2007-06-21 | 50 | 51 | 50 | 50 | 452,000 | 50 |
| 2007-06-20 | 51 | 52 | 50 | 52 | 1,723,000 | 52 |
| 2007-06-19 | 52 | 53 | 51 | 52 | 1,775,000 | 52 |
| 2007-06-18 | 52 | 54 | 52 | 52 | 1,623,000 | 52 |
| 2007-06-15 | 51 | 54 | 51 | 52 | 3,365,000 | 52 |
| 2007-06-14 | 48 | 52 | 47 | 50 | 2,429,000 | 50 |
| 2007-06-13 | 48 | 49 | 47 | 47 | 456,000 | 47 |
| 2007-06-12 | 48 | 48 | 47 | 48 | 612,000 | 48 |
| 2007-06-11 | 48 | 49 | 48 | 48 | 645,000 | 48 |
| 2007-06-08 | 47 | 48 | 46 | 48 | 969,000 | 48 |
| 2007-06-07 | 48 | 48 | 46 | 48 | 678,000 | 48 |
| 2007-06-06 | 46 | 49 | 46 | 48 | 1,391,000 | 48 |
| 2007-06-05 | 46 | 47 | 45 | 46 | 606,000 | 46 |
| 2007-06-04 | 46 | 47 | 45 | 46 | 1,020,000 | 46 |
| 2007-06-01 | 46 | 47 | 44 | 45 | 1,506,000 | 45 |
| 2007-05-31 | 48 | 48 | 46 | 46 | 1,224,000 | 46 |
| 2007-05-30 | 46 | 49 | 44 | 47 | 4,482,000 | 47 |
| 2007-05-29 | 42 | 43 | 40 | 43 | 2,432,000 | 43 |
| 2007-05-28 | 39 | 39 | 38 | 39 | 616,000 | 39 |
| 2007-05-25 | 38 | 39 | 37 | 39 | 832,000 | 39 |
| 2007-05-24 | 38 | 38 | 36 | 37 | 351,000 | 37 |
| 2007-05-23 | 37 | 37 | 36 | 36 | 200,000 | 36 |
| 2007-05-22 | 36 | 37 | 35 | 36 | 380,000 | 36 |
| 2007-05-21 | 34 | 36 | 34 | 35 | 569,000 | 35 |
| 2007-05-18 | 37 | 39 | 34 | 35 | 1,827,000 | 35 |
| 2007-05-17 | 38 | 38 | 37 | 38 | 229,000 | 38 |
| 2007-05-16 | 40 | 40 | 37 | 38 | 541,000 | 38 |
| 2007-05-15 | 38 | 39 | 38 | 39 | 442,000 | 39 |
| 2007-05-14 | 40 | 40 | 38 | 38 | 775,000 | 38 |
| 2007-05-11 | 40 | 41 | 40 | 41 | 391,000 | 41 |
| 2007-05-10 | 40 | 42 | 40 | 41 | 521,000 | 41 |
| 2007-05-09 | 41 | 42 | 40 | 41 | 459,000 | 41 |
| 2007-05-08 | 41 | 42 | 41 | 42 | 474,000 | 42 |
| 2007-05-07 | 41 | 42 | 40 | 40 | 578,000 | 40 |
| 2007-05-02 | 43 | 43 | 40 | 41 | 966,000 | 41 |
| 2007-05-01 | 42 | 43 | 41 | 42 | 594,000 | 42 |
| 2007-04-27 | 40 | 45 | 40 | 41 | 2,857,000 | 41 |
| 2007-04-26 | 38 | 40 | 38 | 39 | 517,000 | 39 |
| 2007-04-25 | 38 | 38 | 37 | 38 | 504,000 | 38 |
| 2007-04-24 | 36 | 38 | 35 | 37 | 697,000 | 37 |
| 2007-04-23 | 37 | 37 | 33 | 37 | 1,489,000 | 37 |
| 2007-04-20 | 37 | 38 | 36 | 37 | 807,000 | 37 |
| 2007-04-19 | 38 | 39 | 37 | 38 | 988,000 | 38 |
| 2007-04-18 | 39 | 40 | 39 | 39 | 392,000 | 39 |
| 2007-04-17 | 39 | 40 | 38 | 40 | 580,000 | 40 |
| 2007-04-16 | 42 | 42 | 39 | 39 | 783,000 | 39 |
| 2007-04-13 | 40 | 42 | 40 | 42 | 1,667,000 | 42 |
| 2007-04-12 | 42 | 42 | 39 | 41 | 898,000 | 41 |
| 2007-04-11 | 44 | 44 | 41 | 42 | 1,054,000 | 42 |
| 2007-04-10 | 45 | 45 | 44 | 45 | 242,000 | 45 |
| 2007-04-09 | 45 | 46 | 45 | 45 | 303,000 | 45 |
| 2007-04-06 | 45 | 46 | 45 | 45 | 542,000 | 45 |
| 2007-04-05 | 46 | 46 | 45 | 45 | 884,000 | 45 |
| 2007-04-04 | 47 | 47 | 44 | 45 | 1,043,000 | 45 |
| 2007-04-03 | 48 | 48 | 46 | 47 | 645,000 | 47 |
| 2007-04-02 | 50 | 50 | 48 | 49 | 613,000 | 49 |
| 2007-03-30 | 50 | 50 | 49 | 50 | 209,000 | 50 |
| 2007-03-29 | 50 | 50 | 49 | 50 | 187,000 | 50 |
| 2007-03-28 | 50 | 51 | 49 | 50 | 441,000 | 50 |
| 2007-03-27 | 51 | 51 | 50 | 50 | 605,000 | 50 |
| 2007-03-26 | 52 | 53 | 51 | 51 | 1,367,000 | 51 |
| 2007-03-23 | 51 | 52 | 50 | 52 | 840,000 | 52 |
| 2007-03-22 | 51 | 51 | 50 | 50 | 679,000 | 50 |
| 2007-03-20 | 51 | 51 | 50 | 50 | 303,000 | 50 |
| 2007-03-19 | 51 | 51 | 50 | 50 | 420,000 | 50 |
| 2007-03-16 | 51 | 52 | 50 | 51 | 736,000 | 51 |
| 2007-03-15 | 51 | 52 | 51 | 52 | 358,000 | 52 |
| 2007-03-14 | 51 | 52 | 51 | 51 | 588,000 | 51 |
| 2007-03-13 | 52 | 53 | 51 | 53 | 380,000 | 53 |
| 2007-03-12 | 51 | 52 | 51 | 52 | 434,000 | 52 |
| 2007-03-09 | 53 | 53 | 51 | 52 | 408,000 | 52 |
| 2007-03-08 | 52 | 53 | 51 | 53 | 325,000 | 53 |
| 2007-03-07 | 52 | 53 | 51 | 51 | 267,000 | 51 |
| 2007-03-06 | 50 | 52 | 50 | 51 | 668,000 | 51 |
| 2007-03-05 | 53 | 53 | 50 | 51 | 686,000 | 51 |
| 2007-03-02 | 53 | 54 | 53 | 53 | 269,000 | 53 |
| 2007-03-01 | 53 | 54 | 53 | 53 | 235,000 | 53 |
| 2007-02-28 | 53 | 54 | 51 | 54 | 759,000 | 54 |
| 2007-02-27 | 57 | 57 | 54 | 55 | 672,000 | 55 |
| 2007-02-26 | 54 | 57 | 53 | 57 | 825,000 | 57 |
| 2007-02-23 | 54 | 54 | 53 | 53 | 357,000 | 53 |
| 2007-02-22 | 53 | 54 | 52 | 53 | 606,000 | 53 |
| 2007-02-21 | 53 | 54 | 53 | 54 | 561,000 | 54 |
| 2007-02-20 | 54 | 54 | 53 | 53 | 188,000 | 53 |
| 2007-02-19 | 53 | 54 | 53 | 53 | 216,000 | 53 |
| 2007-02-16 | 54 | 54 | 53 | 53 | 275,000 | 53 |
| 2007-02-15 | 55 | 55 | 54 | 54 | 108,000 | 54 |
| 2007-02-14 | 55 | 55 | 54 | 55 | 267,000 | 55 |
| 2007-02-13 | 55 | 55 | 53 | 55 | 431,000 | 55 |
| 2007-02-09 | 54 | 55 | 54 | 55 | 178,000 | 55 |
| 2007-02-08 | 54 | 55 | 54 | 54 | 398,000 | 54 |
| 2007-02-07 | 56 | 56 | 53 | 54 | 538,000 | 54 |
| 2007-02-06 | 56 | 56 | 55 | 56 | 48,000 | 56 |
| 2007-02-05 | 56 | 56 | 55 | 56 | 195,000 | 56 |
| 2007-02-02 | 56 | 56 | 55 | 56 | 334,000 | 56 |
| 2007-02-01 | 56 | 57 | 55 | 56 | 181,000 | 56 |
| 2007-01-31 | 57 | 57 | 56 | 56 | 205,000 | 56 |
| 2007-01-30 | 58 | 58 | 56 | 56 | 203,000 | 56 |
| 2007-01-29 | 57 | 58 | 56 | 58 | 204,000 | 58 |
| 2007-01-26 | 55 | 57 | 55 | 56 | 270,000 | 56 |
| 2007-01-25 | 58 | 58 | 56 | 56 | 465,000 | 56 |
| 2007-01-24 | 60 | 60 | 56 | 58 | 547,000 | 58 |
| 2007-01-23 | 61 | 61 | 59 | 60 | 590,000 | 60 |
| 2007-01-22 | 59 | 61 | 58 | 61 | 1,027,000 | 61 |
| 2007-01-19 | 58 | 58 | 56 | 58 | 630,000 | 58 |
| 2007-01-18 | 55 | 58 | 55 | 58 | 551,000 | 58 |
| 2007-01-17 | 55 | 55 | 54 | 55 | 174,000 | 55 |
| 2007-01-16 | 55 | 55 | 54 | 54 | 382,000 | 54 |
| 2007-01-15 | 55 | 56 | 55 | 56 | 163,000 | 56 |
| 2007-01-12 | 56 | 56 | 54 | 55 | 413,000 | 55 |
| 2007-01-11 | 54 | 56 | 53 | 55 | 694,000 | 55 |
| 2007-01-10 | 53 | 54 | 53 | 54 | 165,000 | 54 |
| 2007-01-09 | 54 | 55 | 53 | 54 | 235,000 | 54 |
| 2007-01-05 | 54 | 55 | 53 | 53 | 353,000 | 53 |
| 2007-01-04 | 54 | 55 | 54 | 54 | 287,000 | 54 |
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
