1. HOME >
  2. 株価時系列 >
  3. 7647 >
  4. 2011年

7647 (株)音通 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3016171516310,00016
2011-12-2915161516245,00016
2011-12-2817171616549,00016
2011-12-2717171616619,00016
2011-12-2616161616290,00016
2011-12-2216171616290,00016
2011-12-2116161516899,00016
2011-12-2016161516131,00016
2011-12-19171715161,199,00016
2011-12-16161816162,178,00016
2011-12-1516161516184,00016
2011-12-1416161616169,00016
2011-12-1316161516334,00016
2011-12-1217171616264,00016
2011-12-0916161616138,00016
2011-12-0817171616245,00016
2011-12-0716161616606,00016
2011-12-0616171516729,00016
2011-12-0516171617199,00017
2011-12-0216171616747,00016
2011-12-0116161516296,00016
2011-11-3016161516553,00016
2011-11-29151715161,114,00016
2011-11-2816161516135,00016
2011-11-2516161516951,00016
2011-11-2415161516791,00016
2011-11-2215151415151,00015
2011-11-2115151415249,00015
2011-11-1815161515126,00015
2011-11-1715161515377,00015
2011-11-1615151515318,00015
2011-11-1515161515176,00015
2011-11-1415161515231,00015
2011-11-1116161515289,00015
2011-11-1015151515239,00015
2011-11-0915151515256,00015
2011-11-08161615151,462,00015
2011-11-0715161515140,00015
2011-11-0416161515135,00015
2011-11-0216161616110,00016
2011-11-0116161616277,00016
2011-10-3116161616109,00016
2011-10-281616161695,00016
2011-10-2717171616308,00016
2011-10-2616171616160,00016
2011-10-2517171617248,00017
2011-10-24161616161,00016
2011-10-211616161643,00016
2011-10-2016161516226,00016
2011-10-191616161675,00016
2011-10-181616151673,00016
2011-10-171616161670,00016
2011-10-1415161516244,00016
2011-10-131616161677,00016
2011-10-1215171516178,00016
2011-10-1116161516193,00016
2011-10-071616151687,00016
2011-10-061616151654,00016
2011-10-0516161516219,00016
2011-10-041616151619,00016
2011-10-0316161516191,00016
2011-09-301717161634,00016
2011-09-2916171617639,00017
2011-09-2816161616504,00016
2011-09-27171716171,367,00017
2011-09-2617171616446,00016
2011-09-2217171617227,00017
2011-09-2116171616193,00016
2011-09-2017171616268,00016
2011-09-161617161669,00016
2011-09-151617161637,00016
2011-09-1416171616115,00016
2011-09-131617161670,00016
2011-09-121616161653,00016
2011-09-0917171616461,00016
2011-09-081717171723,00017
2011-09-071717161742,00017
2011-09-061617161629,00016
2011-09-0517171617200,00017
2011-09-0217181717347,00017
2011-09-0117181718707,00018
2011-08-311718171822,00018
2011-08-301818171716,00017
2011-08-2918181718150,00018
2011-08-261717171747,00017
2011-08-2517181617141,00017
2011-08-2417171617142,00017
2011-08-2316171617101,00017
2011-08-221617161671,00016
2011-08-1917171617241,00017
2011-08-1817181717108,00017
2011-08-1717181717192,00017
2011-08-1618181717161,00017
2011-08-1517181717320,00017
2011-08-12171817184,00018
2011-08-1117181717166,00017
2011-08-101718171778,00017
2011-08-0917171617976,00017
2011-08-0818181717268,00017
2011-08-0517171717339,00017
2011-08-0417181718128,00018
2011-08-031818171840,00018
2011-08-021818171818,00018
2011-08-0118181718431,00018
2011-07-2918191818126,00018
2011-07-2819191818294,00018
2011-07-2719191818201,00018
2011-07-2619191819129,00019
2011-07-25191919191,233,00019
2011-07-22182018191,450,00019
2011-07-2118181718424,00018
2011-07-2018181717165,00017
2011-07-191818181868,00018
2011-07-1518181717164,00017
2011-07-141818171854,00018
2011-07-131818171882,00018
2011-07-121818171817,00018
2011-07-1118181718116,00018
2011-07-0818181718123,00018
2011-07-0718181718137,00018
2011-07-0618181718451,00018
2011-07-051819181957,00019
2011-07-041818171884,00018
2011-07-011818181877,00018
2011-06-3017191719369,00019
2011-06-2918181717161,00017
2011-06-2817181717241,00017
2011-06-2718181718210,00018
2011-06-2418181718380,00018
2011-06-2317181718398,00018
2011-06-2217171616155,00016
2011-06-211717171756,00017
2011-06-201717161768,00017
2011-06-1717171617330,00017
2011-06-161717171752,00017
2011-06-1517181717284,00017
2011-06-1417171717160,00017
2011-06-1317171717148,00017
2011-06-101718171754,00017
2011-06-0917171717170,00017
2011-06-0818181717127,00017
2011-06-0718181718291,00018
2011-06-0618191718304,00018
2011-06-0318191818185,00018
2011-06-021818171877,00018
2011-06-0118181818165,00018
2011-05-3118181718177,00018
2011-05-3018191718359,00018
2011-05-2719191819160,00019
2011-05-2618181718368,00018
2011-05-2518181718647,00018
2011-05-2417181717109,00017
2011-05-23191917181,280,00018
2011-05-201919181938,00019
2011-05-1919201819336,00019
2011-05-1820201820708,00020
2011-05-17182018201,059,00020
2011-05-1618191819639,00019
2011-05-13191918181,822,00018
2011-05-1217191718866,00018
2011-05-1117181718400,00018
2011-05-10171816171,032,00017
2011-05-091617161794,00017
2011-05-061717161680,00016
2011-05-0216171616308,00016
2011-04-2816171616266,00016
2011-04-2717171616264,00016
2011-04-2617171617155,00017
2011-04-2517171616452,00016
2011-04-2217171617225,00017
2011-04-2117171617373,00017
2011-04-2017171616157,00016
2011-04-1916171617296,00017
2011-04-1817171617278,00017
2011-04-1517171617143,00017
2011-04-1416171617651,00017
2011-04-1317171516176,00016
2011-04-1216171617273,00017
2011-04-1116171616208,00016
2011-04-0816171616104,00016
2011-04-0716171617328,00017
2011-04-0616171516307,00016
2011-04-0516161616400,00016
2011-04-0416161616641,00016
2011-04-0116171616286,00016
2011-03-3116171617552,00017
2011-03-3016171616840,00016
2011-03-2917171616455,00016
2011-03-28171716171,908,00017
2011-03-2517171617474,00017
2011-03-2417171616288,00016
2011-03-2316171617589,00017
2011-03-2216171616991,00016
2011-03-18151715161,139,00016
2011-03-1714151415447,00015
2011-03-16131513151,749,00015
2011-03-15161613141,738,00014
2011-03-14171716171,127,00017
2011-03-11181917192,478,00019
2011-03-101919181979,00019
2011-03-0919191819111,00019
2011-03-0819191819113,00019
2011-03-0719201919312,00019
2011-03-0419191919423,00019
2011-03-0319201919122,00019
2011-03-0219201919444,00019
2011-03-0120201919748,00019
2011-02-2820201920639,00020
2011-02-25192018191,117,00019
2011-02-2418191819332,00019
2011-02-2318191718468,00018
2011-02-2218181818613,00018
2011-02-2118191818193,00018
2011-02-1818191818119,00018
2011-02-1718181818207,00018
2011-02-1619191818211,00018
2011-02-1519191718691,00018
2011-02-1418191718108,00018
2011-02-10181918181,043,00018
2011-02-09182018183,332,00018
2011-02-0817181718512,00018
2011-02-0718181717397,00017
2011-02-0418181717164,00017
2011-02-031718171899,00018
2011-02-0217181717207,00017
2011-02-011718171760,00017
2011-01-3118181717358,00017
2011-01-2817171717130,00017
2011-01-2717181717266,00017
2011-01-261818171886,00018
2011-01-2518181717338,00017
2011-01-241718171768,00017
2011-01-2117181717155,00017
2011-01-2018181717159,00017
2011-01-1918181718343,00018
2011-01-1817181718330,00018
2011-01-1717181717689,00017
2011-01-141818171766,00017
2011-01-131718171898,00018
2011-01-121718171751,00017
2011-01-1118181718193,00018
2011-01-0717171717342,00017
2011-01-0617181718377,00018
2011-01-0517181717129,00017
2011-01-0417181718169,00018

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