7647 (株)音通の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	31	32	30	31	74,150,500	31
2020-12-29	30	31	30	31	70,276,800	31
2020-12-28	32	32	30	30	167,600,600	30
2020-12-25	31	32	30	30	201,551,000	30
2020-12-24	31	32	31	32	201,381,000	32
2020-12-23	32	32	31	31	191,650,400	31
2020-12-22	32	33	31	31	196,450,200	31
2020-12-21	32	33	31	32	189,886,600	32
2020-12-18	33	34	32	32	175,958,400	32
2020-12-17	33	33	32	32	173,394,600	32
2020-12-16	32	33	32	33	156,685,600	33
2020-12-15	32	33	32	33	147,084,800	33
2020-12-14	31	32	31	32	153,654,900	32
2020-12-11	32	33	32	32	138,368,000	32
2020-12-10	33	33	32	32	137,590,400	32
2020-12-09	33	34	32	32	141,781,500	32
2020-12-08	33	34	32	33	138,948,800	33
2020-12-07	33	34	33	33	139,188,500	33
2020-12-04	34	34	33	34	135,653,900	34
2020-12-03	34	34	33	34	169,162,300	34
2020-12-02	34	35	33	34	118,809,400	34
2020-12-01	33	34	33	34	112,584,000	34
2020-11-30	34	34	33	33	122,581,600	33
2020-11-27	32	34	32	33	77,276,200	33
2020-11-26	32	33	31	32	92,581,600	32
2020-11-25	33	33	32	32	104,172,400	32
2020-11-24	31	33	31	33	106,186,800	33
2020-11-20	31	32	30	32	73,710,000	32
2020-11-19	30	31	30	30	58,470,700	30
2020-11-18	31	31	30	31	69,791,800	31
2020-11-17	31	32	30	31	79,330,000	31
2020-11-16	31	32	30	32	70,165,600	32
2020-11-13	31	31	30	31	74,081,600	31
2020-11-12	31	31	30	31	73,650,800	31
2020-11-11	30	31	29	31	102,842,300	31
2020-11-10	30	30	29	30	110,220,600	30
2020-11-09	31	31	29	29	104,814,100	29
2020-11-06	30	30	29	30	156,425,200	30
2020-11-05	30	30	29	29	157,615,800	29
2020-11-04	30	30	27	28	166,778,200	28
2020-11-02	29	30	28	29	126,561,200	29
2020-10-30	29	29	28	29	133,894,500	29
2020-10-29	29	30	29	29	131,886,400	29
2020-10-28	29	30	29	30	118,272,400	30
2020-10-27	30	30	29	29	122,246,000	29
2020-10-26	30	31	29	29	110,383,600	29
2020-10-23	31	31	30	31	115,489,100	31
2020-10-22	31	32	30	31	127,626,800	31
2020-10-21	32	32	31	31	96,999,900	31
2020-10-20	31	32	31	31	103,067,700	31
2020-10-19	31	32	31	32	134,271,200	32
2020-10-16	33	33	31	31	160,627,400	31
2020-10-15	33	33	32	33	175,680,600	33
2020-10-14	32	33	32	32	169,111,900	32
2020-10-13	34	34	32	33	171,806,100	33
2020-10-12	32	34	32	34	191,893,900	34
2020-10-09	33	33	32	32	168,267,200	32
2020-10-08	33	33	32	32	167,668,300	32
2020-10-07	32	33	32	33	154,416,300	33
2020-10-06	32	33	31	33	152,935,400	33
2020-10-05	32	33	31	32	130,871,300	32
2020-10-02	32	32	30	30	99,212,500	30
2020-09-30	30	32	30	31	61,682,100	31
2020-09-29	31	31	30	30	51,615,400	30
2020-09-28	31	32	30	30	44,186,800	30
2020-09-25	31	32	31	31	46,438,000	31
2020-09-24	31	32	30	31	53,956,700	31
2020-09-23	32	32	31	31	47,034,300	31
2020-09-18	32	32	31	31	46,116,100	31
2020-09-17	33	33	32	33	51,542,800	33
2020-09-16	33	34	32	33	57,370,800	33
2020-09-15	31	33	31	33	48,440,600	33
2020-09-14	32	33	31	32	16,984,000	32
2020-09-11	34	34	30	31	38,574,400	31
2020-09-10	35	35	34	34	33,750,400	34
2020-09-09	35	35	34	34	41,703,800	34
2020-09-08	36	36	35	35	30,220,400	35
2020-09-07	36	36	35	36	51,474,200	36
2020-09-04	36	37	35	37	53,227,700	37
2020-09-03	37	37	36	36	49,798,900	36
2020-09-02	37	37	35	36	43,548,200	36
2020-09-01	37	38	36	37	42,018,300	37
2020-08-31	37	38	36	37	33,658,100	37
2020-08-28	37	38	36	37	28,660,200	37
2020-08-27	36	38	34	37	39,334,100	37
2020-08-26	36	36	35	35	42,961,800	35
2020-08-25	37	38	34	35	49,258,600	35
2020-08-24	38	39	36	36	37,019,600	36
2020-08-21	37	38	36	37	36,786,800	37
2020-08-20	36	37	35	36	37,628,600	36
2020-08-19	38	38	35	36	42,493,200	36
2020-08-18	38	42	37	37	66,462,400	37
2020-08-17	35	38	34	37	56,829,900	37
2020-08-14	33	35	32	35	64,058,900	35
2020-08-13	35	35	32	33	64,975,000	33
2020-08-12	35	36	32	34	55,082,300	34
2020-08-11	36	42	34	34	141,396,900	34
2020-08-07	28	29	28	28	53,707,600	28
2020-08-06	29	29	28	28	45,505,600	28
2020-08-05	28	29	28	28	33,686,300	28
2020-08-04	28	28	27	28	37,815,600	28
2020-08-03	28	28	27	28	41,823,200	28
2020-07-31	28	28	27	27	38,050,200	27
2020-07-30	29	29	28	29	51,431,700	29
2020-07-29	28	29	28	28	34,629,900	28
2020-07-28	29	29	28	29	44,692,600	29
2020-07-27	29	29	28	29	40,512,700	29
2020-07-22	28	29	28	28	37,800,200	28
2020-07-21	29	29	28	29	38,200,100	29
2020-07-20	28	29	28	28	33,218,500	28
2020-07-17	29	29	28	29	34,541,400	29
2020-07-16	29	29	28	29	37,953,800	29
2020-07-15	28	29	28	29	47,787,100	29
2020-07-14	28	29	28	28	32,099,000	28
2020-07-13	30	31	28	28	39,338,400	28
2020-07-10	30	31	30	30	47,907,100	30
2020-07-09	30	31	29	30	37,348,100	30
2020-07-08	29	30	28	30	34,938,200	30
2020-07-07	29	29	28	28	33,097,900	28
2020-07-06	29	29	28	28	38,894,200	28
2020-07-03	29	29	28	29	35,742,000	29
2020-07-02	30	30	29	29	27,412,800	29
2020-07-01	30	31	29	30	37,238,500	30
2020-06-30	30	30	29	29	41,672,700	29
2020-06-29	29	30	29	29	27,297,900	29
2020-06-26	30	30	29	29	36,145,200	29
2020-06-25	30	31	29	29	47,851,600	29
2020-06-24	30	31	29	31	30,427,000	31
2020-06-23	30	30	29	30	49,161,100	30
2020-06-22	30	30	29	29	43,416,500	29
2020-06-19	30	30	29	29	33,655,300	29
2020-06-18	30	30	29	30	54,328,900	30
2020-06-17	30	30	29	29	67,142,200	29
2020-06-16	29	30	28	29	52,497,800	29
2020-06-15	31	31	29	29	49,134,400	29
2020-06-12	30	31	28	30	32,526,600	30
2020-06-11	34	36	31	31	36,793,100	31
2020-06-10	29	33	28	31	54,216,000	31
2020-06-09	29	29	28	29	59,501,900	29
2020-06-08	28	29	28	28	78,175,000	28
2020-06-05	28	29	28	28	76,323,100	28
2020-06-04	29	29	28	29	81,274,000	29
2020-06-03	29	29	27	29	66,730,000	29
2020-06-02	29	29	28	28	76,482,200	28
2020-06-01	28	29	28	29	74,845,000	29
2020-05-29	28	29	28	28	47,563,900	28
2020-05-28	29	30	28	28	47,414,200	28
2020-05-27	30	30	28	29	34,692,900	29
2020-05-26	36	40	27	29	53,705,500	29
2020-05-25	26	26	25	26	76,776,700	26
2020-05-22	25	26	25	25	70,930,300	25
2020-05-21	26	27	24	25	71,560,300	25
2020-05-20	26	26	25	26	54,442,500	26
2020-05-19	26	26	25	26	53,128,700	26
2020-05-18	25	26	25	26	58,950,600	26
2020-05-15	25	26	25	25	53,615,000	25
2020-05-14	25	26	24	25	55,671,900	25
2020-05-13	25	26	24	25	49,548,700	25
2020-05-12	25	26	24	25	60,247,500	25
2020-05-11	25	26	24	24	72,933,300	24
2020-05-08	23	25	23	24	69,656,700	24
2020-05-07	22	23	22	23	66,148,500	23
2020-05-01	21	22	21	22	65,999,000	22
2020-04-30	22	22	21	22	65,040,500	22
2020-04-28	22	22	21	21	52,534,700	21
2020-04-27	22	23	22	22	47,024,600	22
2020-04-24	21	22	21	22	52,664,900	22
2020-04-23	20	22	20	21	49,668,600	21
2020-04-22	21	21	20	20	55,544,800	20
2020-04-21	21	22	20	20	52,921,000	20
2020-04-20	21	22	21	21	56,808,900	21
2020-04-17	20	22	20	21	36,062,300	21
2020-04-16	20	20	19	19	22,696,300	19
2020-04-15	19	20	19	20	10,793,500	20
2020-04-14	20	20	19	20	32,807,100	20
2020-04-13	19	20	19	19	33,814,800	19
2020-04-10	19	19	18	19	33,592,200	19
2020-04-09	19	20	19	19	16,514,800	19
2020-04-08	19	20	18	19	11,387,600	19
2020-04-07	19	19	18	19	10,952,000	19
2020-04-06	18	19	18	19	15,482,200	19
2020-04-03	18	18	17	18	15,034,700	18
2020-04-02	18	18	17	18	901,800	18
2020-04-01	18	19	17	17	8,698,200	17
2020-03-31	19	19	18	19	872,100	19
2020-03-30	18	19	18	18	1,034,600	18
2020-03-27	19	20	19	20	2,051,400	20
2020-03-26	20	20	18	19	1,647,500	19
2020-03-25	20	20	19	20	6,641,300	20
2020-03-24	19	20	19	20	7,639,900	20
2020-03-23	19	20	19	19	4,315,700	19
2020-03-19	19	20	18	20	6,940,000	20
2020-03-18	19	20	18	18	5,809,500	18
2020-03-17	17	19	17	18	6,201,900	18
2020-03-16	18	19	17	17	1,297,800	17
2020-03-13	18	19	16	18	3,487,100	18
2020-03-12	20	21	19	19	9,546,800	19
2020-03-11	21	22	20	21	11,975,200	21
2020-03-10	20	21	19	21	2,856,800	21
2020-03-09	22	23	20	20	9,604,700	20
2020-03-06	23	23	22	23	22,682,100	23
2020-03-05	23	24	22	22	18,937,400	22
2020-03-04	23	23	22	23	5,302,400	23
2020-03-03	23	24	22	23	8,002,700	23
2020-03-02	22	24	22	24	2,209,300	24
2020-02-28	24	24	22	22	8,033,900	22
2020-02-27	26	27	24	25	12,480,000	25
2020-02-26	26	27	26	26	5,855,900	26
2020-02-25	27	27	26	26	6,428,700	26
2020-02-21	27	28	27	27	11,100,800	27
2020-02-20	27	28	27	27	15,654,300	27
2020-02-19	26	27	26	27	12,703,900	27
2020-02-18	27	27	26	26	12,053,900	26
2020-02-17	27	27	26	26	19,740,800	26
2020-02-14	27	27	26	27	21,710,500	27
2020-02-13	27	28	27	27	17,160,300	27
2020-02-12	28	28	27	27	18,392,300	27
2020-02-10	27	28	27	27	16,595,200	27
2020-02-07	27	28	26	27	27,775,100	27
2020-02-06	27	28	27	27	24,786,700	27
2020-02-05	27	28	27	27	24,831,600	27
2020-02-04	27	28	27	27	15,446,400	27
2020-02-03	27	28	27	27	23,702,200	27
2020-01-31	27	28	27	27	19,064,700	27
2020-01-30	28	28	27	27	17,510,100	27
2020-01-29	28	28	27	28	21,700,900	28
2020-01-28	28	28	27	27	18,657,400	27
2020-01-27	28	28	27	27	20,785,200	27
2020-01-24	28	28	27	28	22,717,400	28
2020-01-23	28	28	27	28	26,898,900	28
2020-01-22	27	28	27	28	22,246,100	28
2020-01-21	27	28	27	27	27,401,100	27
2020-01-20	28	28	27	28	24,632,900	28
2020-01-17	27	28	27	28	27,488,700	28
2020-01-16	28	28	27	27	25,241,900	27
2020-01-15	28	28	27	27	25,971,300	27
2020-01-14	28	28	27	28	21,318,200	28
2020-01-10	28	28	27	28	30,183,700	28
2020-01-09	28	28	27	28	24,639,800	28
2020-01-08	27	28	27	27	24,295,600	27
2020-01-07	27	28	27	27	15,497,500	27
2020-01-06	28	28	27	27	18,514,400	27

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 [2020年度]

7647 (株)音通の時系列データ [2020年度]