7647 (株)音通の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	35	36	35	36	11,721,000	36
2017-12-28	35	36	35	35	18,000,700	35
2017-12-27	36	36	35	35	21,272,000	35
2017-12-26	35	35	34	35	94,825,300	35
2017-12-25	35	35	34	34	116,286,000	34
2017-12-22	35	36	34	35	87,592,700	35
2017-12-21	35	35	34	35	85,539,600	35
2017-12-20	35	35	34	35	86,644,200	35
2017-12-19	35	36	34	35	65,895,900	35
2017-12-18	35	36	35	36	78,078,400	36
2017-12-15	34	35	34	35	51,644,500	35
2017-12-14	35	35	34	34	42,964,000	34
2017-12-13	34	35	34	34	28,676,000	34
2017-12-12	35	35	34	35	39,534,100	35
2017-12-11	35	35	34	35	26,560,200	35
2017-12-08	35	35	34	35	36,888,100	35
2017-12-07	34	35	34	34	28,249,200	34
2017-12-06	34	35	34	34	25,829,200	34
2017-12-05	35	35	34	34	35,890,300	34
2017-12-04	35	35	34	34	27,035,000	34
2017-12-01	34	35	34	34	26,176,900	34
2017-11-30	35	35	34	35	39,714,200	35
2017-11-29	35	35	34	34	29,988,100	34
2017-11-28	34	35	33	35	27,457,700	35
2017-11-27	34	34	33	34	28,608,800	34
2017-11-24	35	35	33	34	28,096,200	34
2017-11-22	34	35	33	35	31,485,300	35
2017-11-21	33	34	33	33	31,663,400	33
2017-11-20	33	34	33	33	18,837,400	33
2017-11-17	34	35	33	33	14,262,400	33
2017-11-16	34	35	34	34	16,709,400	34
2017-11-15	34	35	34	34	13,391,700	34
2017-11-13	34	35	34	34	17,032,000	34
2017-11-10	35	35	34	35	19,592,300	35
2017-11-09	35	36	34	35	17,236,900	35
2017-11-08	36	36	34	36	20,345,900	36
2017-11-07	36	36	35	35	15,722,800	35
2017-11-06	35	36	35	35	14,848,000	35
2017-11-02	36	37	35	35	11,295,900	35
2017-11-01	36	37	35	37	8,000,500	37
2017-10-31	36	36	35	35	15,055,300	35
2017-10-30	35	36	35	36	11,019,100	36
2017-10-27	35	36	35	35	11,730,300	35
2017-10-26	36	36	35	35	14,669,400	35
2017-10-25	35	36	35	36	11,712,600	36
2017-10-24	36	36	35	35	14,154,300	35
2017-10-23	35	36	34	35	15,939,700	35
2017-10-20	35	36	35	35	8,947,900	35
2017-10-19	35	36	35	35	8,263,900	35
2017-10-18	36	36	35	35	4,536,000	35
2017-10-17	35	36	35	36	8,700,600	36
2017-10-16	35	35	34	34	7,760,500	34
2017-10-13	35	35	34	34	12,916,200	34
2017-10-12	34	35	34	34	9,488,400	34
2017-10-11	34	35	34	34	7,475,900	34
2017-10-10	35	35	34	35	6,599,300	35
2017-10-06	34	35	34	34	7,161,700	34
2017-10-05	35	35	34	35	7,114,900	35
2017-10-04	34	36	34	35	5,949,100	35
2017-10-03	34	35	34	35	5,055,200	35
2017-10-02	34	35	34	35	5,315,900	35
2017-09-29	35	35	34	35	2,901,900	35
2017-09-28	36	36	34	35	4,047,100	35
2017-09-27	35	35	34	35	2,019,800	35
2017-09-26	36	36	35	35	2,870,500	35
2017-09-25	35	36	35	36	2,077,000	36
2017-09-22	35	36	34	35	3,860,300	35
2017-09-21	36	36	35	35	2,282,700	35
2017-09-20	36	36	35	35	2,158,700	35
2017-09-19	35	36	35	35	2,803,700	35
2017-09-15	35	36	35	35	5,705,500	35
2017-09-14	35	36	34	35	2,260,200	35
2017-09-13	35	36	34	35	4,581,400	35
2017-09-12	35	36	34	36	3,023,800	36
2017-09-11	33	35	33	34	3,479,400	34
2017-09-08	34	34	33	33	2,541,500	33
2017-09-07	34	34	33	34	4,793,600	34
2017-09-06	33	34	33	33	5,338,000	33
2017-09-05	34	35	33	34	10,064,900	34
2017-09-04	34	35	34	34	5,461,900	34
2017-09-01	35	35	34	35	6,180,300	35
2017-08-31	34	35	34	34	2,515,600	34
2017-08-30	34	35	34	35	5,162,800	35
2017-08-29	35	35	34	35	1,412,900	35
2017-08-28	35	36	35	35	1,279,200	35
2017-08-25	36	36	35	35	2,282,900	35
2017-08-24	36	36	35	35	5,556,300	35
2017-08-23	36	36	35	36	6,270,900	36
2017-08-22	36	37	35	35	3,308,100	35
2017-08-21	37	37	36	36	5,220,800	36
2017-08-18	36	37	36	37	3,207,900	37
2017-08-17	37	38	36	37	2,884,600	37
2017-08-16	35	37	35	37	3,163,500	37
2017-08-15	34	36	34	36	1,825,800	36
2017-08-14	34	35	33	35	3,296,200	35
2017-08-10	34	35	34	34	1,569,500	34
2017-08-09	34	35	34	34	2,229,200	34
2017-08-08	34	36	34	34	4,174,100	34
2017-08-07	34	35	34	34	1,390,800	34
2017-08-04	34	35	34	34	837,400	34
2017-08-03	35	35	34	34	1,589,000	34
2017-08-02	34	35	34	35	1,187,600	35
2017-08-01	36	37	35	35	3,186,100	35
2017-07-31	37	37	36	36	973,000	36
2017-07-28	36	37	36	36	1,922,800	36
2017-07-27	36	38	35	36	6,098,100	36
2017-07-26	36	36	35	36	348,800	36
2017-07-25	35	36	35	35	664,100	35
2017-07-24	36	36	35	36	550,100	36
2017-07-21	35	36	35	36	858,900	36
2017-07-20	35	36	35	35	1,933,800	35
2017-07-19	36	36	35	35	246,100	35
2017-07-18	36	36	35	36	642,200	36
2017-07-14	35	36	35	35	738,300	35
2017-07-13	35	36	35	35	1,927,800	35
2017-07-12	35	35	34	35	736,400	35
2017-07-11	35	36	34	35	1,650,200	35
2017-07-10	34	35	34	34	644,400	34
2017-07-07	34	35	34	35	248,000	35
2017-07-06	35	35	34	35	387,900	35
2017-07-05	35	35	34	34	2,133,600	34
2017-07-04	34	37	34	35	6,949,500	35
2017-07-03	34	34	33	34	526,700	34
2017-06-30	33	34	33	33	2,612,900	33
2017-06-29	34	34	33	34	378,700	34
2017-06-28	34	35	33	34	1,376,600	34
2017-06-27	34	35	33	33	748,300	33
2017-06-26	34	34	33	34	871,000	34
2017-06-23	33	34	33	33	586,800	33
2017-06-22	34	34	33	33	997,400	33
2017-06-21	34	35	33	35	2,631,600	35
2017-06-20	33	35	33	35	7,258,200	35
2017-06-19	32	33	31	32	1,647,300	32
2017-06-16	31	32	31	32	262,900	32
2017-06-15	31	32	31	32	208,800	32
2017-06-14	32	32	31	32	1,195,800	32
2017-06-13	32	32	31	31	1,757,000	31
2017-06-12	31	32	31	31	341,900	31
2017-06-09	31	32	31	31	866,800	31
2017-06-08	31	32	31	31	345,200	31
2017-06-07	31	32	31	32	1,263,000	32
2017-06-06	32	32	31	31	1,346,000	31
2017-06-05	32	33	32	32	1,441,500	32
2017-06-02	31	32	31	31	798,700	31
2017-06-01	31	32	31	31	153,900	31
2017-05-31	32	32	31	31	653,300	31
2017-05-30	32	32	31	31	475,300	31
2017-05-29	32	32	31	31	211,800	31
2017-05-26	31	32	31	31	664,900	31
2017-05-25	32	32	31	31	1,198,200	31
2017-05-24	31	32	31	32	156,300	32
2017-05-23	32	32	31	32	575,300	32
2017-05-22	32	32	31	31	667,700	31
2017-05-19	31	32	31	32	587,000	32
2017-05-18	31	32	31	32	177,300	32
2017-05-17	32	33	31	32	1,364,000	32
2017-05-16	32	33	32	32	409,300	32
2017-05-15	32	33	32	32	299,800	32
2017-05-12	33	33	32	32	732,400	32
2017-05-11	34	34	32	33	700,200	33
2017-05-10	32	34	32	34	768,600	34
2017-05-09	32	33	32	33	1,092,000	33
2017-05-08	33	33	32	33	341,200	33
2017-05-02	31	33	31	33	711,800	33
2017-05-01	32	33	31	32	768,800	32
2017-04-28	33	33	32	32	350,200	32
2017-04-27	32	33	32	33	241,400	33
2017-04-26	32	33	32	32	242,000	32
2017-04-25	32	33	32	32	426,400	32
2017-04-24	32	33	31	32	659,000	32
2017-04-21	32	33	32	32	487,400	32
2017-04-20	32	33	31	32	753,300	32
2017-04-19	32	32	31	32	993,400	32
2017-04-18	31	32	30	32	991,400	32
2017-04-17	30	31	29	30	666,400	30
2017-04-14	30	31	29	30	675,700	30
2017-04-13	31	31	30	30	296,600	30
2017-04-12	31	31	29	30	3,265,800	30
2017-04-11	32	33	31	31	1,405,300	31
2017-04-10	32	33	32	32	295,100	32
2017-04-07	32	33	32	32	494,100	32
2017-04-06	34	34	32	32	1,157,600	32
2017-04-05	33	34	33	34	402,500	34
2017-04-04	33	34	32	33	760,500	33
2017-04-03	33	33	32	33	648,200	33
2017-03-31	33	34	32	33	1,549,200	33
2017-03-30	33	34	33	33	769,400	33
2017-03-29	33	34	32	33	1,368,900	33
2017-03-28	33	34	33	33	1,309,100	33
2017-03-27	34	34	33	33	2,113,200	33
2017-03-24	34	34	33	33	1,816,200	33
2017-03-23	34	35	34	34	290,100	34
2017-03-22	34	35	34	34	273,900	34
2017-03-21	35	35	34	35	344,600	35
2017-03-17	35	35	34	35	898,300	35
2017-03-16	35	35	34	35	362,900	35
2017-03-15	35	36	34	35	555,300	35
2017-03-14	35	36	34	35	938,900	35
2017-03-13	35	36	34	35	703,700	35
2017-03-10	35	36	34	35	1,312,800	35
2017-03-09	35	36	35	35	1,660,900	35
2017-03-08	35	36	34	35	1,045,800	35
2017-03-07	35	36	34	35	2,079,800	35
2017-03-06	35	36	34	35	2,004,800	35
2017-03-03	35	35	34	35	576,700	35
2017-03-02	35	36	34	35	1,670,200	35
2017-03-01	35	36	35	35	695,300	35
2017-02-28	35	36	35	35	739,500	35
2017-02-27	36	36	35	35	1,768,000	35
2017-02-24	36	36	35	35	617,600	35
2017-02-23	35	36	35	35	760,400	35
2017-02-22	34	35	34	35	1,055,500	35
2017-02-21	35	36	34	35	3,829,000	35
2017-02-20	36	36	35	35	2,182,800	35
2017-02-17	35	36	35	36	876,700	36
2017-02-16	36	36	35	35	834,200	35
2017-02-15	36	36	35	35	1,597,500	35
2017-02-14	36	36	35	35	1,215,900	35
2017-02-13	36	36	35	36	2,874,800	36
2017-02-10	36	37	35	36	2,552,500	36
2017-02-09	36	37	35	35	2,592,600	35
2017-02-08	36	39	36	37	7,445,800	37
2017-02-07	35	36	35	36	1,020,600	36
2017-02-06	35	35	34	35	2,258,800	35
2017-02-03	35	36	35	35	462,500	35
2017-02-02	36	36	35	35	697,400	35
2017-02-01	35	36	34	35	2,177,400	35
2017-01-31	35	36	35	36	636,300	36
2017-01-30	36	36	35	36	1,400,100	36
2017-01-27	35	36	35	36	567,100	36
2017-01-26	35	36	35	36	513,000	36
2017-01-25	35	35	34	35	394,600	35
2017-01-24	35	35	34	35	463,100	35
2017-01-23	35	35	34	35	1,256,000	35
2017-01-20	35	35	34	35	722,400	35
2017-01-19	35	35	34	35	827,400	35
2017-01-18	35	35	34	35	514,000	35
2017-01-17	35	36	35	35	1,972,400	35
2017-01-16	36	36	35	35	3,336,300	35
2017-01-13	36	36	35	36	483,200	36
2017-01-12	36	36	35	35	2,023,700	35
2017-01-11	37	37	36	37	1,022,100	37
2017-01-10	36	37	36	37	1,702,000	37
2017-01-06	36	37	36	37	1,652,400	37
2017-01-05	36	37	35	36	3,138,500	36
2017-01-04	37	38	36	36	3,578,200	36

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7647 (株)音通 の時系列データ [2017年度]

7647 (株)音通の時系列データ [2017年度]