7647 (株)音通 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 28 | 28 | 27 | 27 | 13,727,900 | 27 |
2019-12-27 | 28 | 29 | 28 | 29 | 13,597,500 | 29 |
2019-12-26 | 28 | 29 | 28 | 28 | 35,951,700 | 28 |
2019-12-25 | 29 | 29 | 28 | 29 | 53,342,500 | 29 |
2019-12-24 | 29 | 29 | 28 | 29 | 65,878,400 | 29 |
2019-12-23 | 29 | 30 | 28 | 29 | 69,981,800 | 29 |
2019-12-20 | 30 | 30 | 29 | 29 | 70,614,000 | 29 |
2019-12-19 | 29 | 30 | 29 | 29 | 78,899,300 | 29 |
2019-12-18 | 29 | 30 | 29 | 29 | 76,470,400 | 29 |
2019-12-17 | 29 | 30 | 28 | 29 | 72,479,900 | 29 |
2019-12-16 | 30 | 30 | 29 | 30 | 71,959,600 | 30 |
2019-12-13 | 29 | 30 | 29 | 29 | 64,867,800 | 29 |
2019-12-12 | 29 | 29 | 28 | 29 | 65,855,500 | 29 |
2019-12-11 | 28 | 29 | 28 | 29 | 58,462,300 | 29 |
2019-12-10 | 29 | 29 | 28 | 28 | 59,519,200 | 28 |
2019-12-09 | 28 | 29 | 28 | 28 | 54,458,300 | 28 |
2019-12-06 | 28 | 29 | 28 | 28 | 55,045,400 | 28 |
2019-12-05 | 28 | 29 | 28 | 28 | 52,410,700 | 28 |
2019-12-04 | 28 | 29 | 28 | 28 | 43,774,500 | 28 |
2019-12-03 | 28 | 29 | 27 | 29 | 52,869,500 | 29 |
2019-12-02 | 27 | 28 | 27 | 28 | 57,096,000 | 28 |
2019-11-29 | 28 | 28 | 27 | 28 | 59,348,800 | 28 |
2019-11-28 | 28 | 28 | 27 | 28 | 58,817,300 | 28 |
2019-11-27 | 28 | 28 | 27 | 28 | 51,627,700 | 28 |
2019-11-26 | 28 | 28 | 27 | 27 | 55,748,300 | 27 |
2019-11-25 | 28 | 28 | 27 | 27 | 48,671,800 | 27 |
2019-11-22 | 27 | 28 | 27 | 28 | 44,627,900 | 28 |
2019-11-21 | 28 | 28 | 27 | 28 | 35,717,300 | 28 |
2019-11-20 | 27 | 28 | 27 | 27 | 40,989,700 | 27 |
2019-11-19 | 27 | 28 | 27 | 27 | 45,641,000 | 27 |
2019-11-18 | 27 | 28 | 27 | 28 | 55,313,700 | 28 |
2019-11-15 | 27 | 28 | 27 | 27 | 40,886,900 | 27 |
2019-11-14 | 27 | 28 | 27 | 27 | 36,258,500 | 27 |
2019-11-13 | 28 | 28 | 27 | 27 | 43,457,000 | 27 |
2019-11-12 | 27 | 28 | 26 | 27 | 71,044,400 | 27 |
2019-11-11 | 27 | 28 | 27 | 27 | 57,267,100 | 27 |
2019-11-08 | 27 | 28 | 27 | 27 | 41,506,200 | 27 |
2019-11-07 | 29 | 29 | 27 | 28 | 40,867,500 | 28 |
2019-11-06 | 29 | 29 | 28 | 29 | 43,793,400 | 29 |
2019-11-05 | 29 | 29 | 28 | 29 | 48,032,000 | 29 |
2019-11-01 | 29 | 29 | 28 | 28 | 41,705,100 | 28 |
2019-10-31 | 29 | 29 | 28 | 28 | 54,601,300 | 28 |
2019-10-30 | 29 | 29 | 28 | 29 | 46,301,600 | 29 |
2019-10-29 | 28 | 29 | 28 | 28 | 37,528,600 | 28 |
2019-10-28 | 29 | 29 | 28 | 29 | 43,170,600 | 29 |
2019-10-25 | 28 | 29 | 28 | 28 | 39,714,500 | 28 |
2019-10-24 | 28 | 29 | 28 | 29 | 45,683,500 | 29 |
2019-10-23 | 28 | 29 | 28 | 29 | 35,487,000 | 29 |
2019-10-21 | 28 | 29 | 28 | 28 | 29,597,900 | 28 |
2019-10-18 | 28 | 29 | 28 | 29 | 36,104,600 | 29 |
2019-10-17 | 29 | 29 | 28 | 28 | 31,964,200 | 28 |
2019-10-16 | 29 | 30 | 28 | 29 | 46,886,700 | 29 |
2019-10-15 | 27 | 28 | 27 | 28 | 36,657,600 | 28 |
2019-10-11 | 28 | 29 | 27 | 27 | 49,193,400 | 27 |
2019-10-10 | 27 | 28 | 27 | 28 | 35,913,400 | 28 |
2019-10-09 | 27 | 28 | 27 | 28 | 48,291,200 | 28 |
2019-10-08 | 27 | 28 | 27 | 27 | 39,257,800 | 27 |
2019-10-07 | 27 | 28 | 27 | 27 | 30,409,000 | 27 |
2019-10-04 | 28 | 28 | 27 | 28 | 35,511,600 | 28 |
2019-10-03 | 28 | 28 | 27 | 28 | 28,369,700 | 28 |
2019-10-02 | 28 | 28 | 27 | 28 | 22,234,200 | 28 |
2019-10-01 | 28 | 28 | 27 | 27 | 16,816,600 | 27 |
2019-09-30 | 27 | 28 | 27 | 27 | 1,661,400 | 27 |
2019-09-27 | 29 | 29 | 27 | 27 | 3,695,100 | 27 |
2019-09-26 | 29 | 30 | 29 | 29 | 2,482,700 | 29 |
2019-09-25 | 29 | 30 | 28 | 30 | 3,805,700 | 30 |
2019-09-24 | 29 | 30 | 28 | 28 | 4,409,000 | 28 |
2019-09-20 | 28 | 29 | 27 | 29 | 25,661,000 | 29 |
2019-09-19 | 28 | 28 | 27 | 28 | 21,737,700 | 28 |
2019-09-18 | 28 | 28 | 27 | 27 | 28,980,000 | 27 |
2019-09-17 | 27 | 28 | 27 | 27 | 21,099,800 | 27 |
2019-09-13 | 27 | 28 | 26 | 28 | 24,935,400 | 28 |
2019-09-12 | 26 | 27 | 26 | 27 | 29,831,300 | 27 |
2019-09-11 | 27 | 27 | 26 | 27 | 22,101,300 | 27 |
2019-09-10 | 27 | 27 | 26 | 27 | 32,630,700 | 27 |
2019-09-09 | 27 | 27 | 26 | 27 | 32,965,300 | 27 |
2019-09-06 | 27 | 27 | 26 | 26 | 41,340,800 | 26 |
2019-09-05 | 26 | 27 | 26 | 27 | 46,791,700 | 27 |
2019-09-04 | 26 | 27 | 26 | 27 | 38,372,900 | 27 |
2019-09-03 | 26 | 27 | 26 | 27 | 36,145,200 | 27 |
2019-09-02 | 27 | 27 | 26 | 27 | 48,146,200 | 27 |
2019-08-30 | 27 | 27 | 26 | 26 | 58,072,200 | 26 |
2019-08-29 | 26 | 27 | 26 | 27 | 30,513,400 | 27 |
2019-08-28 | 26 | 27 | 26 | 27 | 36,937,200 | 27 |
2019-08-27 | 27 | 27 | 26 | 26 | 57,798,100 | 26 |
2019-08-26 | 26 | 27 | 26 | 26 | 58,118,800 | 26 |
2019-08-23 | 27 | 27 | 26 | 27 | 61,951,500 | 27 |
2019-08-22 | 26 | 27 | 26 | 27 | 67,286,200 | 27 |
2019-08-21 | 27 | 28 | 26 | 26 | 65,002,600 | 26 |
2019-08-20 | 26 | 28 | 26 | 27 | 65,539,500 | 27 |
2019-08-19 | 27 | 27 | 26 | 27 | 56,109,600 | 27 |
2019-08-16 | 26 | 27 | 26 | 27 | 64,560,300 | 27 |
2019-08-15 | 27 | 27 | 26 | 27 | 63,685,600 | 27 |
2019-08-14 | 27 | 28 | 27 | 27 | 72,295,100 | 27 |
2019-08-13 | 27 | 27 | 26 | 27 | 56,624,400 | 27 |
2019-08-09 | 26 | 27 | 26 | 26 | 97,019,700 | 26 |
2019-08-08 | 27 | 27 | 26 | 26 | 100,443,200 | 26 |
2019-08-07 | 28 | 28 | 27 | 27 | 113,736,800 | 27 |
2019-08-06 | 27 | 28 | 26 | 27 | 117,193,600 | 27 |
2019-08-05 | 28 | 28 | 26 | 27 | 110,385,900 | 27 |
2019-08-02 | 28 | 28 | 27 | 28 | 104,789,900 | 28 |
2019-08-01 | 27 | 28 | 27 | 28 | 91,338,600 | 28 |
2019-07-31 | 28 | 28 | 27 | 27 | 74,742,200 | 27 |
2019-07-30 | 27 | 28 | 27 | 27 | 75,965,100 | 27 |
2019-07-29 | 27 | 28 | 27 | 27 | 80,653,200 | 27 |
2019-07-26 | 27 | 28 | 27 | 28 | 99,953,500 | 28 |
2019-07-25 | 27 | 28 | 27 | 27 | 98,362,000 | 27 |
2019-07-24 | 27 | 28 | 26 | 27 | 103,014,200 | 27 |
2019-07-23 | 27 | 28 | 26 | 27 | 96,201,200 | 27 |
2019-07-22 | 27 | 28 | 27 | 27 | 89,545,000 | 27 |
2019-07-19 | 27 | 28 | 27 | 27 | 84,618,000 | 27 |
2019-07-18 | 27 | 28 | 27 | 27 | 82,855,900 | 27 |
2019-07-17 | 29 | 29 | 27 | 28 | 84,715,200 | 28 |
2019-07-16 | 28 | 29 | 28 | 28 | 49,603,800 | 28 |
2019-07-12 | 28 | 29 | 28 | 28 | 71,519,600 | 28 |
2019-07-11 | 28 | 29 | 28 | 28 | 68,815,600 | 28 |
2019-07-10 | 28 | 29 | 28 | 28 | 79,582,600 | 28 |
2019-07-09 | 27 | 28 | 27 | 28 | 59,802,900 | 28 |
2019-07-08 | 27 | 28 | 27 | 27 | 60,664,100 | 27 |
2019-07-05 | 28 | 28 | 27 | 27 | 59,966,800 | 27 |
2019-07-04 | 28 | 28 | 27 | 28 | 46,872,500 | 28 |
2019-07-03 | 28 | 28 | 27 | 28 | 43,363,000 | 28 |
2019-07-02 | 27 | 28 | 27 | 28 | 37,364,500 | 28 |
2019-07-01 | 28 | 28 | 27 | 28 | 26,464,200 | 28 |
2019-06-28 | 27 | 28 | 27 | 27 | 18,978,600 | 27 |
2019-06-27 | 27 | 28 | 27 | 27 | 22,368,800 | 27 |
2019-06-26 | 28 | 28 | 27 | 27 | 15,066,200 | 27 |
2019-06-25 | 27 | 28 | 27 | 27 | 15,688,000 | 27 |
2019-06-24 | 28 | 28 | 27 | 27 | 23,272,700 | 27 |
2019-06-21 | 27 | 28 | 27 | 27 | 21,260,000 | 27 |
2019-06-20 | 27 | 28 | 27 | 28 | 12,627,200 | 28 |
2019-06-19 | 28 | 28 | 27 | 28 | 11,800,200 | 28 |
2019-06-18 | 28 | 28 | 27 | 28 | 11,430,800 | 28 |
2019-06-17 | 28 | 28 | 27 | 28 | 7,395,100 | 28 |
2019-06-14 | 27 | 28 | 27 | 28 | 4,297,700 | 28 |
2019-06-13 | 27 | 28 | 27 | 28 | 5,334,400 | 28 |
2019-06-12 | 27 | 28 | 27 | 28 | 6,834,200 | 28 |
2019-06-11 | 29 | 29 | 27 | 28 | 7,374,700 | 28 |
2019-06-10 | 29 | 29 | 28 | 29 | 6,759,000 | 29 |
2019-06-07 | 28 | 29 | 28 | 29 | 12,115,700 | 29 |
2019-06-06 | 29 | 29 | 28 | 28 | 7,965,200 | 28 |
2019-06-05 | 28 | 29 | 28 | 28 | 5,025,600 | 28 |
2019-06-04 | 27 | 28 | 27 | 27 | 3,017,500 | 27 |
2019-06-03 | 28 | 28 | 27 | 28 | 6,949,100 | 28 |
2019-05-31 | 28 | 28 | 27 | 27 | 8,054,300 | 27 |
2019-05-30 | 28 | 29 | 27 | 28 | 6,074,000 | 28 |
2019-05-29 | 28 | 29 | 27 | 28 | 7,493,200 | 28 |
2019-05-28 | 29 | 29 | 28 | 29 | 4,794,600 | 29 |
2019-05-27 | 29 | 30 | 28 | 29 | 10,239,900 | 29 |
2019-05-24 | 29 | 30 | 29 | 29 | 10,149,200 | 29 |
2019-05-23 | 29 | 30 | 29 | 29 | 6,411,600 | 29 |
2019-05-22 | 27 | 30 | 27 | 30 | 10,070,500 | 30 |
2019-05-21 | 28 | 28 | 27 | 28 | 4,329,500 | 28 |
2019-05-20 | 28 | 28 | 27 | 28 | 5,592,300 | 28 |
2019-05-17 | 28 | 29 | 27 | 28 | 6,801,300 | 28 |
2019-05-16 | 27 | 28 | 27 | 28 | 6,147,800 | 28 |
2019-05-15 | 28 | 28 | 27 | 28 | 12,497,800 | 28 |
2019-05-14 | 27 | 28 | 26 | 27 | 13,720,100 | 27 |
2019-05-13 | 28 | 28 | 27 | 28 | 9,248,900 | 28 |
2019-05-10 | 29 | 29 | 27 | 27 | 12,061,300 | 27 |
2019-05-09 | 29 | 29 | 28 | 29 | 12,310,200 | 29 |
2019-05-08 | 27 | 29 | 27 | 29 | 12,441,800 | 29 |
2019-05-07 | 29 | 29 | 27 | 28 | 8,446,400 | 28 |
2019-04-26 | 28 | 29 | 28 | 29 | 11,690,200 | 29 |
2019-04-25 | 30 | 30 | 28 | 29 | 17,595,600 | 29 |
2019-04-24 | 29 | 29 | 28 | 29 | 17,352,900 | 29 |
2019-04-23 | 29 | 30 | 28 | 28 | 9,523,500 | 28 |
2019-04-22 | 29 | 30 | 29 | 29 | 12,681,900 | 29 |
2019-04-19 | 29 | 30 | 28 | 29 | 17,643,000 | 29 |
2019-04-18 | 30 | 30 | 29 | 29 | 15,258,900 | 29 |
2019-04-17 | 29 | 30 | 29 | 29 | 8,595,100 | 29 |
2019-04-16 | 29 | 30 | 29 | 29 | 9,119,700 | 29 |
2019-04-15 | 30 | 30 | 29 | 29 | 12,060,200 | 29 |
2019-04-12 | 29 | 30 | 29 | 29 | 12,593,100 | 29 |
2019-04-11 | 29 | 29 | 28 | 29 | 13,199,800 | 29 |
2019-04-10 | 29 | 29 | 28 | 29 | 16,402,600 | 29 |
2019-04-09 | 29 | 30 | 29 | 29 | 15,428,000 | 29 |
2019-04-08 | 29 | 30 | 29 | 29 | 19,223,200 | 29 |
2019-04-05 | 29 | 30 | 28 | 30 | 17,723,200 | 30 |
2019-04-04 | 30 | 30 | 29 | 29 | 18,274,000 | 29 |
2019-04-03 | 30 | 30 | 29 | 29 | 26,855,000 | 29 |
2019-04-02 | 30 | 30 | 29 | 30 | 20,048,000 | 30 |
2019-04-01 | 30 | 30 | 29 | 30 | 18,156,400 | 30 |
2019-03-29 | 29 | 30 | 29 | 29 | 7,297,200 | 29 |
2019-03-28 | 29 | 29 | 28 | 28 | 8,201,200 | 28 |
2019-03-27 | 29 | 30 | 28 | 29 | 5,863,700 | 29 |
2019-03-26 | 29 | 30 | 29 | 30 | 4,152,000 | 30 |
2019-03-25 | 29 | 29 | 28 | 29 | 3,508,700 | 29 |
2019-03-22 | 30 | 30 | 28 | 29 | 3,680,200 | 29 |
2019-03-20 | 29 | 30 | 29 | 29 | 5,072,300 | 29 |
2019-03-19 | 29 | 30 | 29 | 29 | 6,061,400 | 29 |
2019-03-18 | 28 | 30 | 28 | 30 | 6,230,700 | 30 |
2019-03-15 | 29 | 29 | 28 | 28 | 4,026,100 | 28 |
2019-03-14 | 29 | 29 | 28 | 29 | 5,669,200 | 29 |
2019-03-13 | 29 | 30 | 28 | 28 | 7,812,800 | 28 |
2019-03-12 | 30 | 30 | 29 | 29 | 6,568,000 | 29 |
2019-03-11 | 30 | 30 | 29 | 29 | 8,165,000 | 29 |
2019-03-08 | 30 | 31 | 29 | 29 | 7,772,000 | 29 |
2019-03-07 | 30 | 31 | 30 | 30 | 5,520,200 | 30 |
2019-03-06 | 30 | 31 | 30 | 31 | 6,427,200 | 31 |
2019-03-05 | 31 | 31 | 30 | 30 | 6,700,400 | 30 |
2019-03-04 | 30 | 31 | 30 | 31 | 5,955,200 | 31 |
2019-03-01 | 30 | 31 | 30 | 30 | 5,737,000 | 30 |
2019-02-28 | 30 | 30 | 29 | 29 | 3,260,300 | 29 |
2019-02-27 | 31 | 31 | 29 | 30 | 3,829,500 | 30 |
2019-02-26 | 30 | 31 | 30 | 30 | 4,175,100 | 30 |
2019-02-25 | 30 | 31 | 29 | 30 | 5,104,700 | 30 |
2019-02-22 | 29 | 30 | 29 | 30 | 3,373,400 | 30 |
2019-02-21 | 29 | 30 | 29 | 29 | 4,298,700 | 29 |
2019-02-20 | 30 | 30 | 29 | 29 | 2,254,100 | 29 |
2019-02-19 | 30 | 30 | 29 | 29 | 3,871,800 | 29 |
2019-02-18 | 29 | 30 | 28 | 29 | 5,439,300 | 29 |
2019-02-15 | 29 | 29 | 28 | 29 | 3,458,100 | 29 |
2019-02-14 | 29 | 30 | 28 | 29 | 6,625,500 | 29 |
2019-02-13 | 29 | 30 | 28 | 28 | 7,385,800 | 28 |
2019-02-12 | 29 | 30 | 28 | 30 | 6,057,000 | 30 |
2019-02-08 | 29 | 30 | 29 | 29 | 4,957,000 | 29 |
2019-02-07 | 29 | 30 | 29 | 30 | 5,679,100 | 30 |
2019-02-06 | 30 | 30 | 29 | 29 | 7,861,600 | 29 |
2019-02-05 | 30 | 30 | 29 | 29 | 6,749,700 | 29 |
2019-02-04 | 29 | 30 | 29 | 29 | 9,361,500 | 29 |
2019-02-01 | 30 | 31 | 29 | 29 | 10,731,400 | 29 |
2019-01-31 | 30 | 31 | 30 | 30 | 7,545,100 | 30 |
2019-01-30 | 31 | 31 | 30 | 30 | 6,044,200 | 30 |
2019-01-29 | 31 | 31 | 30 | 30 | 9,990,400 | 30 |
2019-01-28 | 30 | 31 | 30 | 30 | 8,259,100 | 30 |
2019-01-25 | 31 | 31 | 30 | 30 | 10,967,900 | 30 |
2019-01-24 | 30 | 31 | 30 | 30 | 9,373,600 | 30 |
2019-01-23 | 30 | 31 | 30 | 31 | 10,307,400 | 31 |
2019-01-22 | 31 | 32 | 30 | 30 | 15,768,000 | 30 |
2019-01-21 | 32 | 33 | 31 | 31 | 14,416,800 | 31 |
2019-01-18 | 33 | 33 | 32 | 33 | 15,337,000 | 33 |
2019-01-17 | 32 | 33 | 31 | 33 | 11,446,700 | 33 |
2019-01-16 | 31 | 32 | 31 | 31 | 12,314,700 | 31 |
2019-01-15 | 31 | 32 | 30 | 32 | 13,015,300 | 32 |
2019-01-11 | 31 | 31 | 30 | 30 | 16,708,800 | 30 |
2019-01-10 | 31 | 32 | 30 | 30 | 14,147,600 | 30 |
2019-01-09 | 33 | 33 | 31 | 31 | 13,063,400 | 31 |
2019-01-08 | 32 | 33 | 32 | 33 | 12,771,000 | 33 |
2019-01-07 | 31 | 33 | 30 | 32 | 20,328,300 | 32 |
2019-01-04 | 30 | 31 | 29 | 30 | 9,078,300 | 30 |
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