7647 (株)音通 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 17 | 17 | 16 | 17 | 453,000 | 17 |
| 2012-12-27 | 17 | 17 | 16 | 17 | 484,000 | 17 |
| 2012-12-26 | 17 | 17 | 16 | 16 | 552,000 | 16 |
| 2012-12-25 | 17 | 17 | 16 | 17 | 3,564,000 | 17 |
| 2012-12-21 | 16 | 17 | 16 | 17 | 1,977,000 | 17 |
| 2012-12-20 | 17 | 17 | 16 | 17 | 1,416,000 | 17 |
| 2012-12-19 | 16 | 17 | 16 | 17 | 1,049,000 | 17 |
| 2012-12-18 | 16 | 17 | 16 | 16 | 580,000 | 16 |
| 2012-12-17 | 17 | 17 | 16 | 16 | 584,000 | 16 |
| 2012-12-14 | 16 | 17 | 16 | 17 | 558,000 | 17 |
| 2012-12-13 | 16 | 17 | 16 | 16 | 562,000 | 16 |
| 2012-12-12 | 16 | 17 | 15 | 17 | 1,181,000 | 17 |
| 2012-12-11 | 16 | 16 | 15 | 16 | 1,204,000 | 16 |
| 2012-12-10 | 16 | 17 | 16 | 16 | 716,000 | 16 |
| 2012-12-07 | 16 | 17 | 16 | 16 | 412,000 | 16 |
| 2012-12-06 | 16 | 16 | 16 | 16 | 755,000 | 16 |
| 2012-12-05 | 16 | 16 | 16 | 16 | 796,000 | 16 |
| 2012-12-04 | 16 | 16 | 16 | 16 | 2,312,000 | 16 |
| 2012-12-03 | 16 | 16 | 15 | 16 | 1,157,000 | 16 |
| 2012-11-30 | 16 | 17 | 16 | 16 | 161,000 | 16 |
| 2012-11-29 | 16 | 17 | 16 | 16 | 155,000 | 16 |
| 2012-11-28 | 16 | 16 | 16 | 16 | 368,000 | 16 |
| 2012-11-27 | 16 | 16 | 15 | 16 | 1,551,000 | 16 |
| 2012-11-26 | 16 | 17 | 16 | 16 | 628,000 | 16 |
| 2012-11-22 | 16 | 17 | 15 | 17 | 1,245,000 | 17 |
| 2012-11-21 | 15 | 16 | 15 | 15 | 66,000 | 15 |
| 2012-11-20 | 15 | 16 | 15 | 15 | 174,000 | 15 |
| 2012-11-19 | 16 | 16 | 15 | 15 | 1,264,000 | 15 |
| 2012-11-16 | 15 | 16 | 15 | 16 | 85,000 | 16 |
| 2012-11-15 | 16 | 16 | 15 | 15 | 210,000 | 15 |
| 2012-11-14 | 15 | 16 | 15 | 16 | 32,000 | 16 |
| 2012-11-13 | 16 | 16 | 15 | 16 | 212,000 | 16 |
| 2012-11-12 | 16 | 17 | 15 | 16 | 1,175,000 | 16 |
| 2012-11-09 | 16 | 16 | 15 | 16 | 740,000 | 16 |
| 2012-11-08 | 16 | 16 | 15 | 16 | 1,753,000 | 16 |
| 2012-11-07 | 15 | 16 | 15 | 16 | 511,000 | 16 |
| 2012-11-06 | 16 | 16 | 15 | 15 | 196,000 | 15 |
| 2012-11-05 | 15 | 16 | 15 | 16 | 359,000 | 16 |
| 2012-11-02 | 15 | 15 | 15 | 15 | 257,000 | 15 |
| 2012-11-01 | 15 | 15 | 15 | 15 | 144,000 | 15 |
| 2012-10-31 | 15 | 15 | 15 | 15 | 138,000 | 15 |
| 2012-10-30 | 15 | 15 | 15 | 15 | 385,000 | 15 |
| 2012-10-29 | 15 | 15 | 14 | 15 | 353,000 | 15 |
| 2012-10-26 | 15 | 15 | 14 | 15 | 236,000 | 15 |
| 2012-10-25 | 15 | 15 | 15 | 15 | 146,000 | 15 |
| 2012-10-24 | 15 | 15 | 14 | 15 | 139,000 | 15 |
| 2012-10-23 | 15 | 15 | 14 | 15 | 139,000 | 15 |
| 2012-10-22 | 15 | 15 | 14 | 15 | 42,000 | 15 |
| 2012-10-19 | 15 | 15 | 14 | 15 | 25,000 | 15 |
| 2012-10-18 | 14 | 15 | 14 | 14 | 128,000 | 14 |
| 2012-10-17 | 15 | 15 | 14 | 14 | 66,000 | 14 |
| 2012-10-16 | 15 | 15 | 14 | 14 | 24,000 | 14 |
| 2012-10-15 | 15 | 15 | 14 | 15 | 34,000 | 15 |
| 2012-10-12 | 15 | 15 | 14 | 15 | 54,000 | 15 |
| 2012-10-11 | 15 | 15 | 15 | 15 | 22,000 | 15 |
| 2012-10-10 | 15 | 15 | 14 | 15 | 117,000 | 15 |
| 2012-10-09 | 15 | 15 | 15 | 15 | 280,000 | 15 |
| 2012-10-05 | 15 | 15 | 14 | 15 | 256,000 | 15 |
| 2012-10-04 | 15 | 15 | 14 | 15 | 129,000 | 15 |
| 2012-10-03 | 15 | 15 | 14 | 15 | 354,000 | 15 |
| 2012-10-02 | 14 | 15 | 14 | 15 | 503,000 | 15 |
| 2012-10-01 | 14 | 15 | 14 | 14 | 146,000 | 14 |
| 2012-09-28 | 14 | 15 | 14 | 15 | 187,000 | 15 |
| 2012-09-27 | 15 | 15 | 14 | 14 | 488,000 | 14 |
| 2012-09-26 | 14 | 16 | 14 | 15 | 648,000 | 15 |
| 2012-09-25 | 15 | 16 | 14 | 15 | 1,088,000 | 15 |
| 2012-09-24 | 15 | 15 | 15 | 15 | 290,000 | 15 |
| 2012-09-21 | 15 | 15 | 14 | 15 | 137,000 | 15 |
| 2012-09-20 | 14 | 15 | 14 | 15 | 170,000 | 15 |
| 2012-09-19 | 15 | 15 | 14 | 15 | 199,000 | 15 |
| 2012-09-18 | 15 | 15 | 14 | 15 | 96,000 | 15 |
| 2012-09-14 | 15 | 15 | 15 | 15 | 177,000 | 15 |
| 2012-09-13 | 15 | 15 | 15 | 15 | 41,000 | 15 |
| 2012-09-12 | 15 | 15 | 14 | 15 | 74,000 | 15 |
| 2012-09-11 | 15 | 15 | 14 | 15 | 39,000 | 15 |
| 2012-09-10 | 15 | 15 | 15 | 15 | 140,000 | 15 |
| 2012-09-07 | 15 | 15 | 14 | 15 | 191,000 | 15 |
| 2012-09-06 | 15 | 15 | 15 | 15 | 68,000 | 15 |
| 2012-09-05 | 15 | 15 | 14 | 14 | 53,000 | 14 |
| 2012-09-04 | 15 | 15 | 14 | 15 | 75,000 | 15 |
| 2012-09-03 | 15 | 15 | 15 | 15 | 233,000 | 15 |
| 2012-08-31 | 15 | 15 | 15 | 15 | 151,000 | 15 |
| 2012-08-30 | 16 | 16 | 15 | 15 | 102,000 | 15 |
| 2012-08-29 | 15 | 15 | 15 | 15 | 68,000 | 15 |
| 2012-08-28 | 15 | 15 | 15 | 15 | 144,000 | 15 |
| 2012-08-27 | 16 | 16 | 15 | 15 | 190,000 | 15 |
| 2012-08-24 | 16 | 16 | 15 | 15 | 218,000 | 15 |
| 2012-08-23 | 15 | 16 | 14 | 15 | 148,000 | 15 |
| 2012-08-22 | 15 | 16 | 15 | 15 | 237,000 | 15 |
| 2012-08-21 | 15 | 15 | 15 | 15 | 98,000 | 15 |
| 2012-08-20 | 15 | 15 | 15 | 15 | 43,000 | 15 |
| 2012-08-17 | 15 | 15 | 15 | 15 | 61,000 | 15 |
| 2012-08-16 | 15 | 15 | 15 | 15 | 84,000 | 15 |
| 2012-08-15 | 15 | 15 | 14 | 15 | 161,000 | 15 |
| 2012-08-14 | 15 | 15 | 15 | 15 | 266,000 | 15 |
| 2012-08-13 | 15 | 16 | 15 | 15 | 104,000 | 15 |
| 2012-08-10 | 15 | 16 | 15 | 15 | 170,000 | 15 |
| 2012-08-09 | 15 | 16 | 15 | 15 | 249,000 | 15 |
| 2012-08-08 | 14 | 16 | 14 | 15 | 1,465,000 | 15 |
| 2012-08-07 | 14 | 15 | 14 | 14 | 18,000 | 14 |
| 2012-08-06 | 14 | 15 | 14 | 14 | 67,000 | 14 |
| 2012-08-03 | 14 | 15 | 14 | 14 | 169,000 | 14 |
| 2012-08-02 | 15 | 15 | 14 | 14 | 846,000 | 14 |
| 2012-08-01 | 14 | 15 | 14 | 15 | 72,000 | 15 |
| 2012-07-31 | 15 | 15 | 14 | 15 | 99,000 | 15 |
| 2012-07-30 | 14 | 15 | 14 | 15 | 60,000 | 15 |
| 2012-07-27 | 15 | 15 | 14 | 15 | 145,000 | 15 |
| 2012-07-26 | 15 | 15 | 14 | 15 | 152,000 | 15 |
| 2012-07-25 | 15 | 15 | 14 | 15 | 206,000 | 15 |
| 2012-07-24 | 15 | 15 | 14 | 15 | 136,000 | 15 |
| 2012-07-23 | 15 | 15 | 14 | 15 | 85,000 | 15 |
| 2012-07-20 | 15 | 15 | 15 | 15 | 188,000 | 15 |
| 2012-07-19 | 15 | 16 | 15 | 15 | 157,000 | 15 |
| 2012-07-18 | 15 | 15 | 15 | 15 | 412,000 | 15 |
| 2012-07-17 | 15 | 15 | 15 | 15 | 196,000 | 15 |
| 2012-07-13 | 15 | 16 | 15 | 15 | 325,000 | 15 |
| 2012-07-12 | 15 | 16 | 15 | 15 | 147,000 | 15 |
| 2012-07-11 | 15 | 16 | 15 | 15 | 1,164,000 | 15 |
| 2012-07-10 | 16 | 16 | 15 | 15 | 100,000 | 15 |
| 2012-07-09 | 16 | 16 | 15 | 16 | 185,000 | 16 |
| 2012-07-06 | 16 | 16 | 15 | 16 | 106,000 | 16 |
| 2012-07-05 | 16 | 16 | 15 | 16 | 63,000 | 16 |
| 2012-07-04 | 16 | 16 | 15 | 15 | 187,000 | 15 |
| 2012-07-03 | 16 | 16 | 16 | 16 | 852,000 | 16 |
| 2012-07-02 | 16 | 16 | 15 | 16 | 98,000 | 16 |
| 2012-06-29 | 16 | 16 | 15 | 15 | 64,000 | 15 |
| 2012-06-28 | 16 | 16 | 15 | 15 | 168,000 | 15 |
| 2012-06-27 | 16 | 16 | 15 | 15 | 88,000 | 15 |
| 2012-06-26 | 15 | 16 | 15 | 16 | 57,000 | 16 |
| 2012-06-25 | 16 | 16 | 15 | 15 | 131,000 | 15 |
| 2012-06-22 | 15 | 15 | 15 | 15 | 161,000 | 15 |
| 2012-06-21 | 16 | 16 | 15 | 15 | 89,000 | 15 |
| 2012-06-20 | 15 | 16 | 15 | 16 | 45,000 | 16 |
| 2012-06-19 | 15 | 16 | 15 | 15 | 36,000 | 15 |
| 2012-06-18 | 15 | 16 | 15 | 15 | 49,000 | 15 |
| 2012-06-15 | 15 | 16 | 15 | 15 | 293,000 | 15 |
| 2012-06-14 | 15 | 16 | 15 | 15 | 248,000 | 15 |
| 2012-06-13 | 15 | 16 | 15 | 15 | 151,000 | 15 |
| 2012-06-12 | 16 | 16 | 15 | 15 | 161,000 | 15 |
| 2012-06-11 | 15 | 15 | 14 | 15 | 315,000 | 15 |
| 2012-06-08 | 15 | 15 | 14 | 15 | 321,000 | 15 |
| 2012-06-07 | 15 | 15 | 14 | 15 | 218,000 | 15 |
| 2012-06-06 | 14 | 15 | 14 | 15 | 82,000 | 15 |
| 2012-06-05 | 15 | 15 | 14 | 14 | 133,000 | 14 |
| 2012-06-04 | 15 | 15 | 14 | 15 | 143,000 | 15 |
| 2012-06-01 | 15 | 15 | 14 | 15 | 164,000 | 15 |
| 2012-05-31 | 15 | 15 | 14 | 15 | 108,000 | 15 |
| 2012-05-30 | 15 | 16 | 15 | 15 | 219,000 | 15 |
| 2012-05-29 | 15 | 15 | 14 | 15 | 63,000 | 15 |
| 2012-05-28 | 16 | 16 | 14 | 15 | 235,000 | 15 |
| 2012-05-25 | 16 | 16 | 15 | 15 | 309,000 | 15 |
| 2012-05-24 | 15 | 15 | 14 | 15 | 104,000 | 15 |
| 2012-05-23 | 15 | 15 | 14 | 15 | 177,000 | 15 |
| 2012-05-22 | 15 | 15 | 15 | 15 | 184,000 | 15 |
| 2012-05-21 | 15 | 15 | 15 | 15 | 52,000 | 15 |
| 2012-05-18 | 15 | 15 | 15 | 15 | 189,000 | 15 |
| 2012-05-17 | 15 | 16 | 15 | 15 | 212,000 | 15 |
| 2012-05-16 | 15 | 15 | 14 | 15 | 548,000 | 15 |
| 2012-05-15 | 15 | 16 | 15 | 15 | 1,163,000 | 15 |
| 2012-05-14 | 16 | 17 | 16 | 16 | 805,000 | 16 |
| 2012-05-11 | 16 | 17 | 16 | 16 | 119,000 | 16 |
| 2012-05-10 | 16 | 16 | 16 | 16 | 115,000 | 16 |
| 2012-05-09 | 17 | 17 | 16 | 16 | 141,000 | 16 |
| 2012-05-08 | 17 | 17 | 16 | 17 | 118,000 | 17 |
| 2012-05-07 | 17 | 17 | 16 | 17 | 303,000 | 17 |
| 2012-05-02 | 17 | 18 | 17 | 17 | 280,000 | 17 |
| 2012-05-01 | 17 | 18 | 17 | 18 | 120,000 | 18 |
| 2012-04-27 | 18 | 18 | 17 | 17 | 186,000 | 17 |
| 2012-04-26 | 17 | 18 | 17 | 17 | 120,000 | 17 |
| 2012-04-25 | 18 | 18 | 17 | 17 | 205,000 | 17 |
| 2012-04-24 | 17 | 17 | 17 | 17 | 171,000 | 17 |
| 2012-04-23 | 18 | 18 | 17 | 17 | 138,000 | 17 |
| 2012-04-20 | 17 | 17 | 17 | 17 | 236,000 | 17 |
| 2012-04-19 | 17 | 17 | 17 | 17 | 63,000 | 17 |
| 2012-04-18 | 17 | 17 | 17 | 17 | 170,000 | 17 |
| 2012-04-17 | 17 | 17 | 17 | 17 | 146,000 | 17 |
| 2012-04-16 | 17 | 17 | 16 | 17 | 138,000 | 17 |
| 2012-04-13 | 17 | 17 | 16 | 17 | 421,000 | 17 |
| 2012-04-12 | 16 | 17 | 16 | 17 | 39,000 | 17 |
| 2012-04-11 | 17 | 17 | 16 | 16 | 722,000 | 16 |
| 2012-04-10 | 17 | 17 | 17 | 17 | 543,000 | 17 |
| 2012-04-09 | 17 | 17 | 17 | 17 | 324,000 | 17 |
| 2012-04-06 | 17 | 18 | 17 | 17 | 331,000 | 17 |
| 2012-04-05 | 17 | 17 | 17 | 17 | 247,000 | 17 |
| 2012-04-04 | 17 | 18 | 17 | 18 | 132,000 | 18 |
| 2012-04-03 | 17 | 17 | 17 | 17 | 42,000 | 17 |
| 2012-04-02 | 17 | 17 | 17 | 17 | 118,000 | 17 |
| 2012-03-30 | 17 | 18 | 17 | 17 | 195,000 | 17 |
| 2012-03-29 | 17 | 18 | 17 | 17 | 148,000 | 17 |
| 2012-03-28 | 17 | 18 | 17 | 17 | 184,000 | 17 |
| 2012-03-27 | 18 | 19 | 17 | 18 | 1,121,000 | 18 |
| 2012-03-26 | 18 | 18 | 18 | 18 | 105,000 | 18 |
| 2012-03-23 | 18 | 18 | 17 | 18 | 338,000 | 18 |
| 2012-03-22 | 18 | 18 | 17 | 18 | 333,000 | 18 |
| 2012-03-21 | 18 | 19 | 18 | 18 | 228,000 | 18 |
| 2012-03-19 | 18 | 19 | 18 | 18 | 1,111,000 | 18 |
| 2012-03-16 | 18 | 19 | 18 | 18 | 295,000 | 18 |
| 2012-03-15 | 18 | 19 | 18 | 18 | 120,000 | 18 |
| 2012-03-14 | 18 | 19 | 18 | 19 | 244,000 | 19 |
| 2012-03-13 | 18 | 18 | 18 | 18 | 239,000 | 18 |
| 2012-03-12 | 18 | 19 | 18 | 18 | 351,000 | 18 |
| 2012-03-09 | 18 | 18 | 17 | 18 | 368,000 | 18 |
| 2012-03-08 | 18 | 18 | 17 | 18 | 184,000 | 18 |
| 2012-03-07 | 18 | 18 | 17 | 17 | 95,000 | 17 |
| 2012-03-06 | 18 | 18 | 17 | 18 | 138,000 | 18 |
| 2012-03-05 | 18 | 18 | 18 | 18 | 163,000 | 18 |
| 2012-03-02 | 18 | 18 | 17 | 18 | 147,000 | 18 |
| 2012-03-01 | 18 | 18 | 17 | 18 | 252,000 | 18 |
| 2012-02-29 | 18 | 19 | 18 | 18 | 1,304,000 | 18 |
| 2012-02-28 | 17 | 18 | 17 | 18 | 115,000 | 18 |
| 2012-02-27 | 18 | 18 | 17 | 18 | 606,000 | 18 |
| 2012-02-24 | 18 | 18 | 17 | 17 | 130,000 | 17 |
| 2012-02-23 | 17 | 18 | 17 | 17 | 178,000 | 17 |
| 2012-02-22 | 17 | 17 | 16 | 17 | 266,000 | 17 |
| 2012-02-21 | 17 | 17 | 17 | 17 | 256,000 | 17 |
| 2012-02-20 | 17 | 18 | 17 | 17 | 340,000 | 17 |
| 2012-02-17 | 17 | 18 | 17 | 17 | 200,000 | 17 |
| 2012-02-16 | 17 | 18 | 17 | 17 | 334,000 | 17 |
| 2012-02-15 | 16 | 17 | 16 | 17 | 653,000 | 17 |
| 2012-02-14 | 17 | 17 | 16 | 16 | 530,000 | 16 |
| 2012-02-13 | 17 | 17 | 16 | 17 | 1,666,000 | 17 |
| 2012-02-10 | 17 | 18 | 17 | 17 | 461,000 | 17 |
| 2012-02-09 | 18 | 18 | 17 | 17 | 292,000 | 17 |
| 2012-02-08 | 18 | 19 | 17 | 18 | 2,250,000 | 18 |
| 2012-02-07 | 17 | 18 | 17 | 17 | 464,000 | 17 |
| 2012-02-06 | 17 | 17 | 16 | 17 | 251,000 | 17 |
| 2012-02-03 | 17 | 17 | 16 | 17 | 229,000 | 17 |
| 2012-02-02 | 17 | 18 | 17 | 17 | 540,000 | 17 |
| 2012-02-01 | 18 | 18 | 17 | 17 | 66,000 | 17 |
| 2012-01-31 | 18 | 18 | 17 | 17 | 96,000 | 17 |
| 2012-01-30 | 17 | 18 | 17 | 17 | 387,000 | 17 |
| 2012-01-27 | 17 | 18 | 17 | 17 | 493,000 | 17 |
| 2012-01-26 | 17 | 17 | 16 | 17 | 531,000 | 17 |
| 2012-01-25 | 17 | 18 | 16 | 17 | 1,868,000 | 17 |
| 2012-01-24 | 16 | 16 | 16 | 16 | 38,000 | 16 |
| 2012-01-23 | 16 | 17 | 16 | 16 | 147,000 | 16 |
| 2012-01-20 | 16 | 17 | 16 | 16 | 58,000 | 16 |
| 2012-01-19 | 16 | 17 | 16 | 16 | 78,000 | 16 |
| 2012-01-18 | 16 | 17 | 16 | 16 | 53,000 | 16 |
| 2012-01-17 | 16 | 17 | 16 | 16 | 160,000 | 16 |
| 2012-01-16 | 16 | 16 | 16 | 16 | 124,000 | 16 |
| 2012-01-13 | 16 | 16 | 16 | 16 | 73,000 | 16 |
| 2012-01-12 | 16 | 16 | 16 | 16 | 89,000 | 16 |
| 2012-01-11 | 16 | 17 | 16 | 16 | 85,000 | 16 |
| 2012-01-10 | 17 | 17 | 16 | 16 | 53,000 | 16 |
| 2012-01-06 | 16 | 17 | 16 | 17 | 87,000 | 17 |
| 2012-01-05 | 16 | 17 | 15 | 17 | 363,000 | 17 |
| 2012-01-04 | 16 | 17 | 15 | 16 | 175,000 | 16 |
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
