7647 (株)音通 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 20 | 20 | 19 | 20 | 321,000 | 20 |
| 2009-12-29 | 20 | 20 | 19 | 19 | 462,000 | 19 |
| 2009-12-28 | 20 | 20 | 19 | 20 | 309,000 | 20 |
| 2009-12-25 | 20 | 20 | 19 | 19 | 824,000 | 19 |
| 2009-12-24 | 20 | 21 | 19 | 20 | 887,000 | 20 |
| 2009-12-22 | 20 | 20 | 19 | 20 | 649,000 | 20 |
| 2009-12-21 | 20 | 20 | 19 | 20 | 629,000 | 20 |
| 2009-12-18 | 20 | 21 | 20 | 21 | 284,000 | 21 |
| 2009-12-17 | 20 | 21 | 20 | 20 | 647,000 | 20 |
| 2009-12-16 | 20 | 21 | 20 | 20 | 278,000 | 20 |
| 2009-12-15 | 20 | 20 | 19 | 20 | 470,000 | 20 |
| 2009-12-14 | 20 | 21 | 20 | 20 | 438,000 | 20 |
| 2009-12-11 | 20 | 21 | 20 | 20 | 337,000 | 20 |
| 2009-12-10 | 21 | 21 | 20 | 20 | 367,000 | 20 |
| 2009-12-09 | 20 | 21 | 20 | 20 | 1,073,000 | 20 |
| 2009-12-08 | 21 | 22 | 20 | 20 | 1,726,000 | 20 |
| 2009-12-07 | 20 | 21 | 19 | 20 | 1,217,000 | 20 |
| 2009-12-04 | 20 | 20 | 19 | 19 | 1,144,000 | 19 |
| 2009-12-03 | 20 | 21 | 20 | 20 | 1,211,000 | 20 |
| 2009-12-02 | 19 | 20 | 19 | 19 | 339,000 | 19 |
| 2009-12-01 | 20 | 20 | 19 | 20 | 354,000 | 20 |
| 2009-11-30 | 18 | 19 | 18 | 19 | 369,000 | 19 |
| 2009-11-27 | 20 | 20 | 18 | 19 | 1,564,000 | 19 |
| 2009-11-26 | 19 | 21 | 19 | 20 | 1,603,000 | 20 |
| 2009-11-25 | 19 | 19 | 19 | 19 | 731,000 | 19 |
| 2009-11-24 | 19 | 20 | 18 | 19 | 848,000 | 19 |
| 2009-11-20 | 18 | 19 | 18 | 19 | 341,000 | 19 |
| 2009-11-19 | 17 | 19 | 17 | 18 | 1,170,000 | 18 |
| 2009-11-18 | 19 | 19 | 17 | 18 | 2,280,000 | 18 |
| 2009-11-17 | 21 | 21 | 19 | 19 | 1,440,000 | 19 |
| 2009-11-16 | 22 | 22 | 20 | 21 | 2,313,000 | 21 |
| 2009-11-13 | 25 | 25 | 22 | 24 | 3,122,000 | 24 |
| 2009-11-12 | 22 | 26 | 22 | 25 | 6,266,000 | 25 |
| 2009-11-11 | 21 | 21 | 20 | 21 | 390,000 | 21 |
| 2009-11-10 | 21 | 21 | 20 | 21 | 260,000 | 21 |
| 2009-11-09 | 21 | 21 | 20 | 21 | 289,000 | 21 |
| 2009-11-06 | 21 | 21 | 21 | 21 | 202,000 | 21 |
| 2009-11-05 | 21 | 22 | 21 | 21 | 422,000 | 21 |
| 2009-11-04 | 21 | 21 | 21 | 21 | 308,000 | 21 |
| 2009-11-02 | 20 | 21 | 20 | 21 | 275,000 | 21 |
| 2009-10-30 | 21 | 21 | 20 | 21 | 713,000 | 21 |
| 2009-10-29 | 21 | 21 | 21 | 21 | 796,000 | 21 |
| 2009-10-28 | 21 | 22 | 21 | 21 | 611,000 | 21 |
| 2009-10-27 | 22 | 22 | 21 | 21 | 504,000 | 21 |
| 2009-10-26 | 22 | 22 | 21 | 21 | 430,000 | 21 |
| 2009-10-23 | 22 | 22 | 21 | 22 | 547,000 | 22 |
| 2009-10-22 | 21 | 22 | 21 | 22 | 584,000 | 22 |
| 2009-10-21 | 21 | 22 | 21 | 21 | 506,000 | 21 |
| 2009-10-20 | 21 | 22 | 21 | 21 | 707,000 | 21 |
| 2009-10-19 | 21 | 22 | 21 | 21 | 924,000 | 21 |
| 2009-10-16 | 22 | 22 | 21 | 21 | 830,000 | 21 |
| 2009-10-15 | 23 | 23 | 22 | 22 | 891,000 | 22 |
| 2009-10-14 | 23 | 23 | 22 | 22 | 421,000 | 22 |
| 2009-10-13 | 23 | 23 | 22 | 23 | 745,000 | 23 |
| 2009-10-09 | 22 | 23 | 22 | 23 | 712,000 | 23 |
| 2009-10-08 | 22 | 23 | 21 | 22 | 584,000 | 22 |
| 2009-10-07 | 22 | 22 | 21 | 21 | 788,000 | 21 |
| 2009-10-06 | 21 | 22 | 21 | 22 | 679,000 | 22 |
| 2009-10-05 | 21 | 21 | 20 | 21 | 722,000 | 21 |
| 2009-10-02 | 21 | 22 | 21 | 21 | 1,326,000 | 21 |
| 2009-10-01 | 22 | 22 | 21 | 22 | 762,000 | 22 |
| 2009-09-30 | 21 | 22 | 21 | 22 | 1,046,000 | 22 |
| 2009-09-29 | 21 | 22 | 21 | 21 | 550,000 | 21 |
| 2009-09-28 | 22 | 23 | 20 | 20 | 1,536,000 | 20 |
| 2009-09-25 | 24 | 24 | 22 | 22 | 1,037,000 | 22 |
| 2009-09-24 | 23 | 24 | 22 | 23 | 2,999,000 | 23 |
| 2009-09-18 | 24 | 25 | 22 | 22 | 2,943,000 | 22 |
| 2009-09-17 | 24 | 25 | 24 | 24 | 698,000 | 24 |
| 2009-09-16 | 25 | 25 | 24 | 24 | 793,000 | 24 |
| 2009-09-15 | 26 | 26 | 24 | 24 | 1,073,000 | 24 |
| 2009-09-14 | 26 | 26 | 25 | 26 | 855,000 | 26 |
| 2009-09-11 | 25 | 25 | 25 | 25 | 736,000 | 25 |
| 2009-09-10 | 25 | 26 | 24 | 25 | 1,072,000 | 25 |
| 2009-09-09 | 26 | 26 | 24 | 25 | 1,010,000 | 25 |
| 2009-09-08 | 26 | 26 | 25 | 25 | 760,000 | 25 |
| 2009-09-07 | 25 | 26 | 25 | 26 | 1,082,000 | 26 |
| 2009-09-04 | 24 | 26 | 24 | 26 | 1,365,000 | 26 |
| 2009-09-03 | 25 | 25 | 24 | 25 | 619,000 | 25 |
| 2009-09-02 | 25 | 26 | 24 | 26 | 1,131,000 | 26 |
| 2009-09-01 | 25 | 26 | 25 | 25 | 945,000 | 25 |
| 2009-08-31 | 25 | 26 | 25 | 25 | 581,000 | 25 |
| 2009-08-28 | 25 | 26 | 25 | 25 | 567,000 | 25 |
| 2009-08-27 | 26 | 26 | 25 | 26 | 389,000 | 26 |
| 2009-08-26 | 25 | 26 | 25 | 26 | 317,000 | 26 |
| 2009-08-25 | 26 | 26 | 25 | 25 | 718,000 | 25 |
| 2009-08-24 | 26 | 26 | 25 | 26 | 1,624,000 | 26 |
| 2009-08-21 | 26 | 26 | 25 | 25 | 326,000 | 25 |
| 2009-08-20 | 25 | 26 | 25 | 25 | 579,000 | 25 |
| 2009-08-19 | 26 | 27 | 25 | 25 | 660,000 | 25 |
| 2009-08-18 | 25 | 27 | 25 | 27 | 683,000 | 27 |
| 2009-08-17 | 27 | 27 | 25 | 26 | 1,667,000 | 26 |
| 2009-08-14 | 27 | 28 | 26 | 27 | 655,000 | 27 |
| 2009-08-13 | 27 | 28 | 26 | 27 | 700,000 | 27 |
| 2009-08-12 | 28 | 28 | 26 | 27 | 1,153,000 | 27 |
| 2009-08-11 | 27 | 28 | 26 | 28 | 1,144,000 | 28 |
| 2009-08-10 | 26 | 27 | 26 | 27 | 1,147,000 | 27 |
| 2009-08-07 | 27 | 27 | 25 | 26 | 1,426,000 | 26 |
| 2009-08-06 | 28 | 29 | 27 | 27 | 4,912,000 | 27 |
| 2009-08-05 | 24 | 27 | 24 | 27 | 2,597,000 | 27 |
| 2009-08-04 | 24 | 25 | 24 | 24 | 346,000 | 24 |
| 2009-08-03 | 25 | 25 | 24 | 25 | 612,000 | 25 |
| 2009-07-31 | 24 | 25 | 24 | 25 | 584,000 | 25 |
| 2009-07-30 | 24 | 24 | 23 | 24 | 931,000 | 24 |
| 2009-07-29 | 24 | 25 | 23 | 23 | 944,000 | 23 |
| 2009-07-28 | 24 | 25 | 24 | 24 | 378,000 | 24 |
| 2009-07-27 | 24 | 25 | 24 | 24 | 478,000 | 24 |
| 2009-07-24 | 25 | 25 | 23 | 25 | 1,383,000 | 25 |
| 2009-07-23 | 25 | 25 | 24 | 25 | 877,000 | 25 |
| 2009-07-22 | 25 | 26 | 24 | 25 | 1,701,000 | 25 |
| 2009-07-21 | 24 | 25 | 23 | 24 | 1,026,000 | 24 |
| 2009-07-17 | 24 | 25 | 23 | 24 | 1,223,000 | 24 |
| 2009-07-16 | 26 | 27 | 24 | 25 | 1,789,000 | 25 |
| 2009-07-15 | 25 | 26 | 24 | 25 | 1,075,000 | 25 |
| 2009-07-14 | 24 | 26 | 23 | 24 | 4,143,000 | 24 |
| 2009-07-13 | 25 | 26 | 21 | 21 | 4,492,000 | 21 |
| 2009-07-10 | 28 | 28 | 26 | 26 | 1,672,000 | 26 |
| 2009-07-09 | 26 | 29 | 26 | 28 | 2,146,000 | 28 |
| 2009-07-08 | 28 | 28 | 26 | 27 | 4,441,000 | 27 |
| 2009-07-07 | 33 | 34 | 28 | 30 | 10,683,000 | 30 |
| 2009-07-06 | 35 | 36 | 32 | 34 | 9,563,000 | 34 |
| 2009-07-03 | 30 | 34 | 29 | 34 | 12,015,000 | 34 |
| 2009-07-02 | 29 | 31 | 28 | 29 | 3,145,000 | 29 |
| 2009-07-01 | 28 | 31 | 27 | 30 | 4,850,000 | 30 |
| 2009-06-30 | 28 | 28 | 25 | 28 | 4,631,000 | 28 |
| 2009-06-29 | 23 | 28 | 22 | 28 | 5,248,000 | 28 |
| 2009-06-26 | 22 | 23 | 22 | 23 | 507,000 | 23 |
| 2009-06-25 | 22 | 22 | 21 | 22 | 555,000 | 22 |
| 2009-06-24 | 22 | 22 | 21 | 22 | 669,000 | 22 |
| 2009-06-23 | 22 | 22 | 21 | 22 | 1,221,000 | 22 |
| 2009-06-22 | 22 | 23 | 22 | 22 | 686,000 | 22 |
| 2009-06-19 | 23 | 24 | 22 | 23 | 836,000 | 23 |
| 2009-06-18 | 23 | 24 | 23 | 23 | 633,000 | 23 |
| 2009-06-17 | 22 | 24 | 21 | 23 | 1,735,000 | 23 |
| 2009-06-16 | 25 | 25 | 23 | 23 | 1,956,000 | 23 |
| 2009-06-15 | 24 | 25 | 24 | 25 | 1,335,000 | 25 |
| 2009-06-12 | 23 | 24 | 23 | 24 | 440,000 | 24 |
| 2009-06-11 | 23 | 24 | 22 | 23 | 672,000 | 23 |
| 2009-06-10 | 24 | 24 | 22 | 23 | 725,000 | 23 |
| 2009-06-09 | 23 | 24 | 22 | 23 | 868,000 | 23 |
| 2009-06-08 | 22 | 24 | 22 | 23 | 1,035,000 | 23 |
| 2009-06-05 | 23 | 23 | 22 | 23 | 747,000 | 23 |
| 2009-06-04 | 22 | 23 | 21 | 22 | 447,000 | 22 |
| 2009-06-03 | 21 | 23 | 21 | 22 | 699,000 | 22 |
| 2009-06-02 | 22 | 23 | 21 | 22 | 1,039,000 | 22 |
| 2009-06-01 | 20 | 22 | 20 | 22 | 1,902,000 | 22 |
| 2009-05-29 | 22 | 23 | 20 | 21 | 2,633,000 | 21 |
| 2009-05-28 | 19 | 23 | 19 | 21 | 7,357,000 | 21 |
| 2009-05-27 | 19 | 19 | 18 | 18 | 230,000 | 18 |
| 2009-05-26 | 18 | 19 | 18 | 19 | 286,000 | 19 |
| 2009-05-25 | 18 | 19 | 18 | 19 | 818,000 | 19 |
| 2009-05-22 | 18 | 19 | 18 | 18 | 320,000 | 18 |
| 2009-05-21 | 19 | 19 | 18 | 19 | 616,000 | 19 |
| 2009-05-20 | 19 | 19 | 18 | 18 | 478,000 | 18 |
| 2009-05-19 | 19 | 19 | 18 | 19 | 501,000 | 19 |
| 2009-05-18 | 18 | 19 | 18 | 18 | 1,500,000 | 18 |
| 2009-05-15 | 19 | 20 | 19 | 19 | 657,000 | 19 |
| 2009-05-14 | 19 | 20 | 18 | 19 | 1,062,000 | 19 |
| 2009-05-13 | 20 | 20 | 19 | 19 | 518,000 | 19 |
| 2009-05-12 | 19 | 21 | 19 | 20 | 946,000 | 20 |
| 2009-05-11 | 19 | 20 | 18 | 19 | 648,000 | 19 |
| 2009-05-08 | 18 | 20 | 18 | 20 | 1,476,000 | 20 |
| 2009-05-07 | 18 | 18 | 17 | 18 | 580,000 | 18 |
| 2009-05-01 | 18 | 18 | 17 | 18 | 726,000 | 18 |
| 2009-04-30 | 18 | 19 | 17 | 18 | 934,000 | 18 |
| 2009-04-28 | 19 | 20 | 18 | 19 | 451,000 | 19 |
| 2009-04-27 | 19 | 19 | 18 | 19 | 358,000 | 19 |
| 2009-04-24 | 20 | 20 | 18 | 18 | 617,000 | 18 |
| 2009-04-23 | 20 | 20 | 18 | 20 | 917,000 | 20 |
| 2009-04-22 | 20 | 21 | 19 | 21 | 2,274,000 | 21 |
| 2009-04-21 | 18 | 19 | 17 | 18 | 1,356,000 | 18 |
| 2009-04-20 | 17 | 18 | 17 | 18 | 505,000 | 18 |
| 2009-04-17 | 19 | 19 | 17 | 18 | 1,453,000 | 18 |
| 2009-04-16 | 21 | 21 | 19 | 19 | 2,062,000 | 19 |
| 2009-04-15 | 18 | 21 | 18 | 21 | 2,507,000 | 21 |
| 2009-04-14 | 18 | 19 | 16 | 18 | 1,881,000 | 18 |
| 2009-04-13 | 15 | 18 | 15 | 18 | 1,300,000 | 18 |
| 2009-04-10 | 15 | 16 | 15 | 15 | 1,551,000 | 15 |
| 2009-04-09 | 14 | 15 | 14 | 14 | 99,000 | 14 |
| 2009-04-08 | 14 | 15 | 14 | 14 | 35,000 | 14 |
| 2009-04-07 | 14 | 15 | 14 | 14 | 38,000 | 14 |
| 2009-04-06 | 14 | 15 | 14 | 14 | 94,000 | 14 |
| 2009-04-03 | 15 | 15 | 14 | 14 | 518,000 | 14 |
| 2009-04-02 | 13 | 15 | 13 | 14 | 934,000 | 14 |
| 2009-04-01 | 14 | 14 | 13 | 14 | 77,000 | 14 |
| 2009-03-31 | 14 | 14 | 13 | 13 | 191,000 | 13 |
| 2009-03-30 | 14 | 14 | 13 | 14 | 239,000 | 14 |
| 2009-03-27 | 14 | 15 | 14 | 15 | 479,000 | 15 |
| 2009-03-26 | 14 | 15 | 13 | 14 | 1,372,000 | 14 |
| 2009-03-25 | 15 | 16 | 14 | 14 | 3,789,000 | 14 |
| 2009-03-24 | 14 | 15 | 14 | 14 | 1,682,000 | 14 |
| 2009-03-23 | 14 | 14 | 13 | 14 | 159,000 | 14 |
| 2009-03-19 | 13 | 14 | 13 | 14 | 69,000 | 14 |
| 2009-03-18 | 14 | 14 | 13 | 14 | 46,000 | 14 |
| 2009-03-17 | 13 | 14 | 13 | 14 | 37,000 | 14 |
| 2009-03-16 | 13 | 14 | 13 | 13 | 46,000 | 13 |
| 2009-03-13 | 13 | 14 | 13 | 13 | 150,000 | 13 |
| 2009-03-12 | 13 | 14 | 13 | 14 | 67,000 | 14 |
| 2009-03-11 | 14 | 14 | 13 | 13 | 122,000 | 13 |
| 2009-03-10 | 13 | 14 | 13 | 13 | 254,000 | 13 |
| 2009-03-09 | 13 | 14 | 13 | 14 | 13,000 | 14 |
| 2009-03-06 | 13 | 14 | 13 | 13 | 21,000 | 13 |
| 2009-03-05 | 14 | 14 | 13 | 14 | 274,000 | 14 |
| 2009-03-04 | 14 | 14 | 13 | 14 | 114,000 | 14 |
| 2009-03-03 | 13 | 14 | 13 | 13 | 256,000 | 13 |
| 2009-03-02 | 13 | 14 | 13 | 13 | 231,000 | 13 |
| 2009-02-27 | 14 | 14 | 13 | 13 | 192,000 | 13 |
| 2009-02-26 | 14 | 14 | 13 | 14 | 107,000 | 14 |
| 2009-02-25 | 14 | 14 | 13 | 13 | 134,000 | 13 |
| 2009-02-24 | 13 | 14 | 13 | 13 | 68,000 | 13 |
| 2009-02-23 | 13 | 14 | 13 | 14 | 314,000 | 14 |
| 2009-02-20 | 13 | 14 | 13 | 14 | 79,000 | 14 |
| 2009-02-19 | 14 | 14 | 13 | 13 | 94,000 | 13 |
| 2009-02-18 | 13 | 14 | 13 | 13 | 96,000 | 13 |
| 2009-02-17 | 14 | 14 | 13 | 13 | 158,000 | 13 |
| 2009-02-16 | 13 | 14 | 13 | 14 | 302,000 | 14 |
| 2009-02-13 | 13 | 14 | 13 | 14 | 103,000 | 14 |
| 2009-02-12 | 14 | 15 | 13 | 14 | 324,000 | 14 |
| 2009-02-10 | 14 | 14 | 13 | 14 | 88,000 | 14 |
| 2009-02-09 | 14 | 14 | 13 | 14 | 97,000 | 14 |
| 2009-02-06 | 14 | 14 | 13 | 14 | 99,000 | 14 |
| 2009-02-05 | 14 | 15 | 14 | 14 | 148,000 | 14 |
| 2009-02-04 | 14 | 15 | 14 | 14 | 74,000 | 14 |
| 2009-02-03 | 14 | 15 | 14 | 15 | 68,000 | 15 |
| 2009-02-02 | 14 | 15 | 13 | 15 | 194,000 | 15 |
| 2009-01-30 | 14 | 15 | 14 | 15 | 90,000 | 15 |
| 2009-01-29 | 14 | 15 | 13 | 14 | 71,000 | 14 |
| 2009-01-28 | 14 | 15 | 13 | 14 | 130,000 | 14 |
| 2009-01-27 | 14 | 15 | 14 | 14 | 437,000 | 14 |
| 2009-01-26 | 14 | 14 | 13 | 13 | 59,000 | 13 |
| 2009-01-23 | 14 | 14 | 13 | 13 | 584,000 | 13 |
| 2009-01-22 | 14 | 15 | 14 | 14 | 153,000 | 14 |
| 2009-01-21 | 15 | 15 | 14 | 15 | 29,000 | 15 |
| 2009-01-20 | 15 | 15 | 15 | 15 | 181,000 | 15 |
| 2009-01-19 | 14 | 16 | 14 | 15 | 357,000 | 15 |
| 2009-01-16 | 14 | 15 | 14 | 15 | 107,000 | 15 |
| 2009-01-15 | 14 | 15 | 14 | 15 | 63,000 | 15 |
| 2009-01-14 | 14 | 15 | 14 | 15 | 448,000 | 15 |
| 2009-01-13 | 14 | 15 | 13 | 14 | 571,000 | 14 |
| 2009-01-09 | 14 | 14 | 14 | 14 | 229,000 | 14 |
| 2009-01-08 | 14 | 15 | 13 | 13 | 868,000 | 13 |
| 2009-01-07 | 14 | 15 | 14 | 15 | 147,000 | 15 |
| 2009-01-06 | 14 | 14 | 13 | 14 | 428,000 | 14 |
| 2009-01-05 | 14 | 14 | 13 | 14 | 79,000 | 14 |
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
