7647 (株)音通 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 13 | 14 | 13 | 13 | 99,000 | 13 |
| 2008-12-29 | 14 | 14 | 13 | 13 | 272,000 | 13 |
| 2008-12-26 | 14 | 14 | 13 | 14 | 84,000 | 14 |
| 2008-12-25 | 14 | 14 | 13 | 14 | 216,000 | 14 |
| 2008-12-24 | 13 | 14 | 13 | 13 | 1,304,000 | 13 |
| 2008-12-22 | 13 | 14 | 13 | 13 | 1,409,000 | 13 |
| 2008-12-19 | 12 | 14 | 12 | 14 | 1,380,000 | 14 |
| 2008-12-18 | 14 | 15 | 12 | 12 | 1,537,000 | 12 |
| 2008-12-17 | 15 | 15 | 13 | 14 | 669,000 | 14 |
| 2008-12-16 | 13 | 15 | 13 | 15 | 1,601,000 | 15 |
| 2008-12-15 | 13 | 14 | 12 | 13 | 565,000 | 13 |
| 2008-12-12 | 12 | 13 | 12 | 13 | 432,000 | 13 |
| 2008-12-11 | 13 | 14 | 12 | 12 | 689,000 | 12 |
| 2008-12-10 | 13 | 14 | 13 | 13 | 175,000 | 13 |
| 2008-12-09 | 14 | 14 | 13 | 13 | 193,000 | 13 |
| 2008-12-08 | 13 | 14 | 12 | 13 | 447,000 | 13 |
| 2008-12-05 | 13 | 13 | 13 | 13 | 318,000 | 13 |
| 2008-12-04 | 13 | 14 | 12 | 13 | 218,000 | 13 |
| 2008-12-03 | 13 | 14 | 13 | 13 | 172,000 | 13 |
| 2008-12-02 | 13 | 14 | 13 | 14 | 285,000 | 14 |
| 2008-12-01 | 14 | 14 | 13 | 13 | 102,000 | 13 |
| 2008-11-28 | 14 | 14 | 13 | 14 | 49,000 | 14 |
| 2008-11-27 | 14 | 14 | 13 | 14 | 207,000 | 14 |
| 2008-11-26 | 13 | 14 | 13 | 14 | 81,000 | 14 |
| 2008-11-25 | 14 | 14 | 13 | 13 | 185,000 | 13 |
| 2008-11-21 | 13 | 14 | 12 | 14 | 404,000 | 14 |
| 2008-11-20 | 15 | 15 | 13 | 14 | 624,000 | 14 |
| 2008-11-19 | 15 | 16 | 15 | 15 | 219,000 | 15 |
| 2008-11-18 | 15 | 16 | 15 | 16 | 399,000 | 16 |
| 2008-11-17 | 16 | 16 | 15 | 15 | 272,000 | 15 |
| 2008-11-14 | 15 | 16 | 15 | 16 | 127,000 | 16 |
| 2008-11-13 | 16 | 16 | 15 | 15 | 227,000 | 15 |
| 2008-11-12 | 15 | 17 | 15 | 16 | 648,000 | 16 |
| 2008-11-11 | 15 | 16 | 14 | 15 | 474,000 | 15 |
| 2008-11-10 | 15 | 15 | 14 | 15 | 80,000 | 15 |
| 2008-11-07 | 14 | 15 | 13 | 15 | 56,000 | 15 |
| 2008-11-06 | 14 | 15 | 14 | 14 | 123,000 | 14 |
| 2008-11-05 | 14 | 15 | 13 | 15 | 289,000 | 15 |
| 2008-11-04 | 14 | 14 | 13 | 14 | 76,000 | 14 |
| 2008-10-31 | 14 | 14 | 13 | 14 | 116,000 | 14 |
| 2008-10-30 | 13 | 14 | 12 | 14 | 438,000 | 14 |
| 2008-10-29 | 13 | 14 | 12 | 13 | 508,000 | 13 |
| 2008-10-28 | 12 | 13 | 11 | 13 | 679,000 | 13 |
| 2008-10-27 | 14 | 14 | 13 | 13 | 705,000 | 13 |
| 2008-10-24 | 14 | 14 | 13 | 14 | 521,000 | 14 |
| 2008-10-23 | 14 | 14 | 13 | 13 | 681,000 | 13 |
| 2008-10-22 | 14 | 15 | 14 | 14 | 222,000 | 14 |
| 2008-10-21 | 14 | 15 | 13 | 15 | 405,000 | 15 |
| 2008-10-20 | 13 | 14 | 13 | 14 | 505,000 | 14 |
| 2008-10-17 | 13 | 14 | 13 | 14 | 422,000 | 14 |
| 2008-10-16 | 14 | 14 | 13 | 14 | 637,000 | 14 |
| 2008-10-15 | 15 | 15 | 14 | 15 | 207,000 | 15 |
| 2008-10-14 | 15 | 16 | 14 | 15 | 914,000 | 15 |
| 2008-10-10 | 13 | 14 | 13 | 14 | 543,000 | 14 |
| 2008-10-09 | 13 | 14 | 12 | 13 | 562,000 | 13 |
| 2008-10-08 | 13 | 14 | 12 | 13 | 429,000 | 13 |
| 2008-10-07 | 13 | 14 | 12 | 14 | 772,000 | 14 |
| 2008-10-06 | 16 | 16 | 14 | 15 | 723,000 | 15 |
| 2008-10-03 | 18 | 18 | 16 | 16 | 871,000 | 16 |
| 2008-10-02 | 18 | 19 | 18 | 18 | 271,000 | 18 |
| 2008-10-01 | 18 | 19 | 18 | 19 | 239,000 | 19 |
| 2008-09-30 | 18 | 19 | 18 | 18 | 493,000 | 18 |
| 2008-09-29 | 19 | 20 | 19 | 19 | 388,000 | 19 |
| 2008-09-26 | 19 | 20 | 19 | 19 | 347,000 | 19 |
| 2008-09-25 | 20 | 21 | 20 | 20 | 781,000 | 20 |
| 2008-09-24 | 21 | 21 | 20 | 21 | 2,133,000 | 21 |
| 2008-09-22 | 20 | 21 | 19 | 21 | 1,049,000 | 21 |
| 2008-09-19 | 19 | 20 | 19 | 20 | 458,000 | 20 |
| 2008-09-18 | 19 | 20 | 18 | 20 | 624,000 | 20 |
| 2008-09-17 | 19 | 20 | 18 | 20 | 992,000 | 20 |
| 2008-09-16 | 20 | 20 | 19 | 19 | 677,000 | 19 |
| 2008-09-12 | 20 | 21 | 19 | 20 | 615,000 | 20 |
| 2008-09-11 | 19 | 20 | 19 | 20 | 370,000 | 20 |
| 2008-09-10 | 20 | 20 | 19 | 19 | 362,000 | 19 |
| 2008-09-09 | 19 | 20 | 19 | 20 | 277,000 | 20 |
| 2008-09-08 | 20 | 20 | 19 | 19 | 482,000 | 19 |
| 2008-09-05 | 20 | 20 | 19 | 20 | 1,095,000 | 20 |
| 2008-09-04 | 21 | 21 | 20 | 20 | 500,000 | 20 |
| 2008-09-03 | 21 | 21 | 20 | 20 | 549,000 | 20 |
| 2008-09-02 | 20 | 21 | 20 | 20 | 230,000 | 20 |
| 2008-09-01 | 21 | 21 | 20 | 20 | 298,000 | 20 |
| 2008-08-29 | 21 | 21 | 20 | 20 | 449,000 | 20 |
| 2008-08-28 | 21 | 21 | 20 | 21 | 482,000 | 21 |
| 2008-08-27 | 21 | 21 | 20 | 21 | 593,000 | 21 |
| 2008-08-26 | 21 | 21 | 20 | 20 | 381,000 | 20 |
| 2008-08-25 | 21 | 21 | 20 | 20 | 628,000 | 20 |
| 2008-08-22 | 20 | 21 | 20 | 20 | 484,000 | 20 |
| 2008-08-21 | 20 | 21 | 20 | 20 | 577,000 | 20 |
| 2008-08-20 | 20 | 21 | 20 | 20 | 492,000 | 20 |
| 2008-08-19 | 21 | 21 | 20 | 21 | 530,000 | 21 |
| 2008-08-18 | 21 | 22 | 21 | 21 | 525,000 | 21 |
| 2008-08-15 | 22 | 22 | 21 | 21 | 534,000 | 21 |
| 2008-08-14 | 22 | 22 | 20 | 22 | 732,000 | 22 |
| 2008-08-13 | 22 | 22 | 21 | 21 | 483,000 | 21 |
| 2008-08-12 | 21 | 22 | 21 | 22 | 697,000 | 22 |
| 2008-08-11 | 21 | 22 | 21 | 22 | 673,000 | 22 |
| 2008-08-08 | 21 | 21 | 20 | 21 | 781,000 | 21 |
| 2008-08-07 | 22 | 22 | 21 | 21 | 215,000 | 21 |
| 2008-08-06 | 21 | 22 | 21 | 21 | 274,000 | 21 |
| 2008-08-05 | 21 | 22 | 21 | 21 | 321,000 | 21 |
| 2008-08-04 | 22 | 22 | 21 | 22 | 339,000 | 22 |
| 2008-08-01 | 21 | 23 | 21 | 22 | 411,000 | 22 |
| 2008-07-31 | 21 | 22 | 21 | 22 | 560,000 | 22 |
| 2008-07-30 | 21 | 22 | 21 | 22 | 561,000 | 22 |
| 2008-07-29 | 22 | 23 | 21 | 22 | 639,000 | 22 |
| 2008-07-28 | 23 | 23 | 22 | 23 | 607,000 | 23 |
| 2008-07-25 | 22 | 23 | 21 | 22 | 912,000 | 22 |
| 2008-07-24 | 21 | 23 | 21 | 22 | 1,144,000 | 22 |
| 2008-07-23 | 21 | 21 | 20 | 20 | 431,000 | 20 |
| 2008-07-22 | 21 | 21 | 20 | 21 | 288,000 | 21 |
| 2008-07-18 | 20 | 21 | 20 | 21 | 259,000 | 21 |
| 2008-07-17 | 21 | 21 | 20 | 20 | 339,000 | 20 |
| 2008-07-16 | 21 | 21 | 20 | 20 | 297,000 | 20 |
| 2008-07-15 | 21 | 22 | 20 | 22 | 810,000 | 22 |
| 2008-07-14 | 21 | 22 | 21 | 21 | 239,000 | 21 |
| 2008-07-11 | 22 | 22 | 21 | 22 | 554,000 | 22 |
| 2008-07-10 | 22 | 23 | 21 | 22 | 1,189,000 | 22 |
| 2008-07-09 | 21 | 28 | 21 | 22 | 7,703,000 | 22 |
| 2008-07-08 | 22 | 22 | 21 | 21 | 355,000 | 21 |
| 2008-07-07 | 22 | 23 | 22 | 22 | 351,000 | 22 |
| 2008-07-04 | 22 | 23 | 22 | 23 | 566,000 | 23 |
| 2008-07-03 | 22 | 23 | 21 | 22 | 676,000 | 22 |
| 2008-07-02 | 23 | 23 | 22 | 22 | 418,000 | 22 |
| 2008-07-01 | 24 | 24 | 22 | 23 | 624,000 | 23 |
| 2008-06-30 | 24 | 24 | 23 | 24 | 808,000 | 24 |
| 2008-06-27 | 24 | 24 | 23 | 24 | 333,000 | 24 |
| 2008-06-26 | 24 | 25 | 23 | 24 | 635,000 | 24 |
| 2008-06-25 | 26 | 26 | 23 | 24 | 1,240,000 | 24 |
| 2008-06-24 | 26 | 26 | 25 | 25 | 225,000 | 25 |
| 2008-06-23 | 26 | 26 | 25 | 26 | 106,000 | 26 |
| 2008-06-20 | 27 | 27 | 26 | 27 | 216,000 | 27 |
| 2008-06-19 | 27 | 27 | 26 | 26 | 165,000 | 26 |
| 2008-06-18 | 26 | 27 | 26 | 27 | 98,000 | 27 |
| 2008-06-17 | 26 | 26 | 25 | 26 | 314,000 | 26 |
| 2008-06-16 | 25 | 26 | 25 | 25 | 137,000 | 25 |
| 2008-06-13 | 26 | 26 | 25 | 25 | 446,000 | 25 |
| 2008-06-12 | 26 | 27 | 25 | 26 | 1,512,000 | 26 |
| 2008-06-11 | 28 | 28 | 27 | 27 | 598,000 | 27 |
| 2008-06-10 | 29 | 29 | 27 | 28 | 836,000 | 28 |
| 2008-06-09 | 28 | 29 | 28 | 28 | 195,000 | 28 |
| 2008-06-06 | 28 | 29 | 28 | 28 | 120,000 | 28 |
| 2008-06-05 | 28 | 29 | 28 | 28 | 237,000 | 28 |
| 2008-06-04 | 29 | 29 | 28 | 29 | 225,000 | 29 |
| 2008-06-03 | 29 | 29 | 28 | 28 | 70,000 | 28 |
| 2008-06-02 | 29 | 29 | 28 | 29 | 406,000 | 29 |
| 2008-05-30 | 28 | 29 | 28 | 29 | 933,000 | 29 |
| 2008-05-29 | 29 | 30 | 28 | 28 | 1,269,000 | 28 |
| 2008-05-28 | 30 | 30 | 29 | 29 | 1,382,000 | 29 |
| 2008-05-27 | 31 | 31 | 29 | 30 | 561,000 | 30 |
| 2008-05-26 | 31 | 31 | 30 | 30 | 1,031,000 | 30 |
| 2008-05-23 | 31 | 34 | 30 | 30 | 4,340,000 | 30 |
| 2008-05-22 | 29 | 30 | 29 | 30 | 870,000 | 30 |
| 2008-05-21 | 30 | 31 | 29 | 29 | 1,069,000 | 29 |
| 2008-05-20 | 30 | 32 | 30 | 31 | 693,000 | 31 |
| 2008-05-19 | 31 | 31 | 30 | 30 | 329,000 | 30 |
| 2008-05-16 | 29 | 31 | 28 | 31 | 888,000 | 31 |
| 2008-05-15 | 29 | 30 | 29 | 29 | 473,000 | 29 |
| 2008-05-14 | 29 | 30 | 28 | 30 | 515,000 | 30 |
| 2008-05-13 | 28 | 29 | 28 | 28 | 615,000 | 28 |
| 2008-05-12 | 29 | 29 | 28 | 28 | 580,000 | 28 |
| 2008-05-09 | 29 | 30 | 29 | 29 | 727,000 | 29 |
| 2008-05-08 | 30 | 31 | 29 | 30 | 328,000 | 30 |
| 2008-05-07 | 30 | 31 | 29 | 31 | 520,000 | 31 |
| 2008-05-02 | 29 | 31 | 29 | 30 | 497,000 | 30 |
| 2008-05-01 | 30 | 31 | 29 | 30 | 261,000 | 30 |
| 2008-04-30 | 30 | 31 | 30 | 30 | 694,000 | 30 |
| 2008-04-28 | 32 | 33 | 30 | 30 | 2,381,000 | 30 |
| 2008-04-25 | 29 | 32 | 28 | 31 | 1,565,000 | 31 |
| 2008-04-24 | 29 | 30 | 28 | 29 | 354,000 | 29 |
| 2008-04-23 | 29 | 30 | 28 | 28 | 319,000 | 28 |
| 2008-04-22 | 28 | 30 | 28 | 29 | 400,000 | 29 |
| 2008-04-21 | 30 | 30 | 28 | 28 | 450,000 | 28 |
| 2008-04-18 | 30 | 30 | 28 | 30 | 506,000 | 30 |
| 2008-04-17 | 31 | 32 | 29 | 30 | 1,273,000 | 30 |
| 2008-04-16 | 29 | 31 | 27 | 31 | 1,972,000 | 31 |
| 2008-04-15 | 27 | 29 | 26 | 28 | 2,313,000 | 28 |
| 2008-04-14 | 27 | 27 | 26 | 26 | 250,000 | 26 |
| 2008-04-11 | 26 | 27 | 25 | 27 | 382,000 | 27 |
| 2008-04-10 | 26 | 27 | 25 | 26 | 559,000 | 26 |
| 2008-04-09 | 27 | 27 | 26 | 26 | 701,000 | 26 |
| 2008-04-08 | 27 | 27 | 26 | 27 | 370,000 | 27 |
| 2008-04-07 | 27 | 28 | 27 | 27 | 366,000 | 27 |
| 2008-04-04 | 27 | 28 | 27 | 27 | 380,000 | 27 |
| 2008-04-03 | 27 | 28 | 26 | 27 | 398,000 | 27 |
| 2008-04-02 | 27 | 28 | 27 | 27 | 435,000 | 27 |
| 2008-04-01 | 27 | 28 | 27 | 27 | 692,000 | 27 |
| 2008-03-31 | 28 | 28 | 27 | 28 | 804,000 | 28 |
| 2008-03-28 | 28 | 29 | 28 | 29 | 1,086,000 | 29 |
| 2008-03-27 | 29 | 29 | 28 | 28 | 959,000 | 28 |
| 2008-03-26 | 29 | 30 | 28 | 30 | 1,023,000 | 30 |
| 2008-03-25 | 30 | 31 | 29 | 30 | 1,904,000 | 30 |
| 2008-03-24 | 29 | 30 | 29 | 29 | 1,554,000 | 29 |
| 2008-03-21 | 31 | 31 | 29 | 30 | 1,361,000 | 30 |
| 2008-03-19 | 29 | 34 | 29 | 30 | 3,329,000 | 30 |
| 2008-03-18 | 28 | 30 | 28 | 29 | 1,212,000 | 29 |
| 2008-03-17 | 30 | 30 | 27 | 29 | 1,479,000 | 29 |
| 2008-03-14 | 31 | 31 | 29 | 30 | 1,620,000 | 30 |
| 2008-03-13 | 27 | 31 | 27 | 31 | 2,305,000 | 31 |
| 2008-03-12 | 31 | 31 | 27 | 28 | 2,605,000 | 28 |
| 2008-03-11 | 26 | 31 | 25 | 29 | 4,720,000 | 29 |
| 2008-03-10 | 29 | 29 | 25 | 25 | 1,387,000 | 25 |
| 2008-03-07 | 31 | 32 | 29 | 29 | 2,193,000 | 29 |
| 2008-03-06 | 31 | 33 | 30 | 32 | 1,659,000 | 32 |
| 2008-03-05 | 32 | 32 | 31 | 31 | 1,218,000 | 31 |
| 2008-03-04 | 35 | 36 | 33 | 33 | 1,615,000 | 33 |
| 2008-03-03 | 35 | 36 | 34 | 36 | 1,080,000 | 36 |
| 2008-02-29 | 36 | 37 | 35 | 36 | 2,052,000 | 36 |
| 2008-02-28 | 33 | 35 | 33 | 35 | 1,573,000 | 35 |
| 2008-02-27 | 35 | 35 | 33 | 34 | 1,548,000 | 34 |
| 2008-02-26 | 37 | 37 | 33 | 33 | 2,470,000 | 33 |
| 2008-02-25 | 37 | 38 | 35 | 36 | 2,977,000 | 36 |
| 2008-02-22 | 41 | 42 | 36 | 39 | 6,198,000 | 39 |
| 2008-02-21 | 33 | 44 | 33 | 38 | 14,611,000 | 38 |
| 2008-02-20 | 28 | 33 | 27 | 32 | 6,299,000 | 32 |
| 2008-02-19 | 26 | 28 | 26 | 28 | 998,000 | 28 |
| 2008-02-18 | 27 | 27 | 25 | 26 | 933,000 | 26 |
| 2008-02-15 | 27 | 28 | 25 | 27 | 2,057,000 | 27 |
| 2008-02-14 | 24 | 29 | 23 | 27 | 5,953,000 | 27 |
| 2008-02-13 | 23 | 24 | 22 | 22 | 897,000 | 22 |
| 2008-02-12 | 23 | 24 | 22 | 22 | 879,000 | 22 |
| 2008-02-08 | 25 | 25 | 24 | 24 | 1,189,000 | 24 |
| 2008-02-07 | 26 | 26 | 24 | 25 | 1,396,000 | 25 |
| 2008-02-06 | 26 | 27 | 25 | 27 | 1,062,000 | 27 |
| 2008-02-05 | 25 | 28 | 25 | 27 | 3,552,000 | 27 |
| 2008-02-04 | 23 | 25 | 23 | 25 | 1,202,000 | 25 |
| 2008-02-01 | 24 | 24 | 23 | 24 | 944,000 | 24 |
| 2008-01-31 | 23 | 24 | 22 | 23 | 747,000 | 23 |
| 2008-01-30 | 25 | 25 | 23 | 23 | 1,514,000 | 23 |
| 2008-01-29 | 22 | 25 | 21 | 24 | 1,813,000 | 24 |
| 2008-01-28 | 22 | 23 | 21 | 21 | 1,026,000 | 21 |
| 2008-01-25 | 20 | 22 | 20 | 22 | 1,134,000 | 22 |
| 2008-01-24 | 19 | 20 | 19 | 20 | 549,000 | 20 |
| 2008-01-23 | 19 | 20 | 19 | 19 | 851,000 | 19 |
| 2008-01-22 | 19 | 20 | 18 | 18 | 1,072,000 | 18 |
| 2008-01-21 | 20 | 20 | 19 | 19 | 1,113,000 | 19 |
| 2008-01-18 | 18 | 20 | 18 | 20 | 1,256,000 | 20 |
| 2008-01-17 | 18 | 20 | 18 | 20 | 1,208,000 | 20 |
| 2008-01-16 | 21 | 21 | 18 | 18 | 1,405,000 | 18 |
| 2008-01-15 | 23 | 23 | 21 | 21 | 1,637,000 | 21 |
| 2008-01-11 | 22 | 23 | 22 | 23 | 1,206,000 | 23 |
| 2008-01-10 | 22 | 23 | 22 | 22 | 1,305,000 | 22 |
| 2008-01-09 | 23 | 23 | 22 | 22 | 1,345,000 | 22 |
| 2008-01-08 | 22 | 23 | 22 | 23 | 1,189,000 | 23 |
| 2008-01-07 | 22 | 23 | 22 | 23 | 1,271,000 | 23 |
| 2008-01-04 | 22 | 23 | 22 | 22 | 759,000 | 22 |
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
