7647 (株)音通 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 123 | 126 | 123 | 126 | 4,000 | 6.67 |
| 2000-12-27 | 125 | 125 | 125 | 125 | 2,000 | 6.61 |
| 2000-12-26 | 125 | 130 | 125 | 130 | 5,000 | 6.88 |
| 2000-12-25 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2000-12-22 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2000-12-20 | 127 | 127 | 127 | 127 | 1,000 | 6.72 |
| 2000-12-19 | 127 | 127 | 127 | 127 | 1,000 | 6.72 |
| 2000-12-18 | 127 | 127 | 127 | 127 | 2,000 | 6.72 |
| 2000-12-15 | 120 | 127 | 120 | 127 | 16,000 | 6.72 |
| 2000-12-14 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2000-12-13 | 125 | 125 | 125 | 125 | 2,000 | 6.61 |
| 2000-12-12 | 128 | 128 | 120 | 120 | 11,000 | 6.35 |
| 2000-12-11 | 133 | 133 | 126 | 127 | 5,000 | 6.72 |
| 2000-12-08 | 133 | 133 | 133 | 133 | 3,000 | 7.04 |
| 2000-12-07 | 132 | 132 | 125 | 125 | 6,000 | 6.61 |
| 2000-12-06 | 134 | 134 | 134 | 134 | 1,000 | 7.09 |
| 2000-12-05 | 130 | 130 | 130 | 130 | 6,000 | 6.88 |
| 2000-12-04 | 130 | 130 | 130 | 130 | 1,000 | 6.88 |
| 2000-12-01 | 125 | 130 | 125 | 130 | 12,000 | 6.88 |
| 2000-11-30 | 135 | 138 | 131 | 138 | 3,000 | 7.30 |
| 2000-11-29 | 128 | 138 | 128 | 138 | 7,000 | 7.30 |
| 2000-11-28 | 130 | 130 | 130 | 130 | 2,000 | 6.88 |
| 2000-11-27 | 125 | 129 | 125 | 128 | 3,000 | 6.77 |
| 2000-11-24 | 128 | 128 | 116 | 123 | 11,000 | 6.51 |
| 2000-11-22 | 130 | 130 | 120 | 129 | 31,000 | 6.83 |
| 2000-11-21 | 139 | 145 | 135 | 145 | 5,000 | 7.67 |
| 2000-11-20 | 140 | 140 | 139 | 139 | 3,000 | 7.35 |
| 2000-11-17 | 144 | 144 | 144 | 144 | 1,000 | 7.62 |
| 2000-11-16 | 140 | 140 | 140 | 140 | 1,000 | 7.41 |
| 2000-11-14 | 150 | 150 | 150 | 150 | 1,000 | 7.94 |
| 2000-11-10 | 150 | 150 | 150 | 150 | 4,000 | 7.94 |
| 2000-11-09 | 150 | 150 | 150 | 150 | 1,000 | 7.94 |
| 2000-11-08 | 147 | 154 | 147 | 154 | 3,000 | 8.15 |
| 2000-11-07 | 140 | 140 | 140 | 140 | 1,000 | 7.41 |
| 2000-11-06 | 145 | 145 | 145 | 145 | 1,000 | 7.67 |
| 2000-11-02 | 145 | 155 | 145 | 155 | 4,000 | 8.20 |
| 2000-11-01 | 146 | 148 | 145 | 145 | 6,000 | 7.67 |
| 2000-10-31 | 148 | 148 | 146 | 146 | 3,000 | 7.72 |
| 2000-10-30 | 148 | 148 | 148 | 148 | 1,000 | 7.83 |
| 2000-10-27 | 147 | 148 | 147 | 148 | 3,000 | 7.83 |
| 2000-10-26 | 147 | 147 | 147 | 147 | 1,000 | 7.78 |
| 2000-10-25 | 150 | 150 | 150 | 150 | 2,000 | 7.94 |
| 2000-10-24 | 155 | 155 | 150 | 150 | 5,000 | 7.94 |
| 2000-10-23 | 151 | 151 | 151 | 151 | 3,000 | 7.99 |
| 2000-10-20 | 156 | 156 | 156 | 156 | 4,000 | 8.25 |
| 2000-10-19 | 156 | 156 | 156 | 156 | 1,000 | 8.25 |
| 2000-10-18 | 157 | 157 | 157 | 157 | 2,000 | 8.31 |
| 2000-10-17 | 157 | 157 | 157 | 157 | 1,000 | 8.31 |
| 2000-10-12 | 156 | 158 | 156 | 158 | 2,000 | 8.36 |
| 2000-10-11 | 164 | 164 | 156 | 156 | 2,000 | 8.25 |
| 2000-10-10 | 156 | 156 | 156 | 156 | 4,000 | 8.25 |
| 2000-10-06 | 160 | 160 | 156 | 156 | 12,000 | 8.25 |
| 2000-10-05 | 172 | 172 | 161 | 161 | 8,000 | 8.52 |
| 2000-10-04 | 169 | 169 | 169 | 169 | 1,000 | 8.94 |
| 2000-10-03 | 161 | 161 | 161 | 161 | 1,000 | 8.52 |
| 2000-10-02 | 170 | 170 | 165 | 165 | 2,000 | 8.73 |
| 2000-09-29 | 174 | 174 | 174 | 174 | 1,000 | 9.21 |
| 2000-09-28 | 163 | 163 | 159 | 159 | 2,000 | 8.41 |
| 2000-09-27 | 165 | 175 | 162 | 175 | 4,000 | 9.26 |
| 2000-09-26 | 170 | 170 | 165 | 165 | 2,000 | 8.73 |
| 2000-09-25 | 164 | 170 | 164 | 170 | 4,000 | 8.99 |
| 2000-09-22 | 165 | 165 | 164 | 164 | 7,000 | 8.68 |
| 2000-09-21 | 175 | 175 | 170 | 170 | 4,000 | 8.99 |
| 2000-09-20 | 175 | 175 | 175 | 175 | 2,000 | 9.26 |
| 2000-09-19 | 175 | 175 | 175 | 175 | 2,000 | 9.26 |
| 2000-09-18 | 175 | 175 | 175 | 175 | 1,000 | 9.26 |
| 2000-09-13 | 175 | 175 | 175 | 175 | 2,000 | 9.26 |
| 2000-09-12 | 180 | 180 | 180 | 180 | 1,000 | 9.52 |
| 2000-09-08 | 180 | 180 | 180 | 180 | 1,000 | 9.52 |
| 2000-09-07 | 175 | 175 | 175 | 175 | 1,000 | 9.26 |
| 2000-09-06 | 179 | 179 | 175 | 175 | 2,000 | 9.26 |
| 2000-09-05 | 178 | 178 | 178 | 178 | 1,000 | 9.42 |
| 2000-09-04 | 170 | 178 | 168 | 178 | 3,000 | 9.42 |
| 2000-09-01 | 178 | 179 | 165 | 165 | 8,000 | 8.73 |
| 2000-08-31 | 177 | 179 | 177 | 179 | 2,000 | 9.47 |
| 2000-08-30 | 179 | 180 | 176 | 176 | 4,000 | 9.31 |
| 2000-08-29 | 174 | 177 | 167 | 177 | 10,000 | 9.37 |
| 2000-08-28 | 170 | 174 | 165 | 174 | 6,000 | 9.21 |
| 2000-08-25 | 169 | 175 | 162 | 162 | 20,000 | 8.57 |
| 2000-08-24 | 166 | 168 | 166 | 168 | 6,000 | 8.89 |
| 2000-08-23 | 176 | 176 | 175 | 175 | 2,000 | 9.26 |
| 2000-08-22 | 175 | 175 | 175 | 175 | 3,000 | 9.26 |
| 2000-08-21 | 180 | 180 | 170 | 177 | 10,000 | 9.37 |
| 2000-08-18 | 181 | 181 | 180 | 180 | 8,000 | 9.52 |
| 2000-08-17 | 181 | 181 | 180 | 180 | 5,000 | 9.52 |
| 2000-08-16 | 189 | 189 | 181 | 186 | 17,000 | 9.84 |
| 2000-08-15 | 190 | 195 | 186 | 190 | 11,000 | 10.05 |
| 2000-08-14 | 190 | 190 | 190 | 190 | 12,000 | 10.05 |
| 2000-08-11 | 191 | 191 | 185 | 190 | 11,000 | 10.05 |
| 2000-08-10 | 190 | 190 | 190 | 190 | 1,000 | 10.05 |
| 2000-08-09 | 187 | 187 | 187 | 187 | 4,000 | 9.89 |
| 2000-08-08 | 188 | 188 | 188 | 188 | 2,000 | 9.95 |
| 2000-08-04 | 191 | 191 | 185 | 185 | 4,000 | 9.79 |
| 2000-08-03 | 197 | 197 | 195 | 195 | 3,000 | 10.32 |
| 2000-08-02 | 201 | 201 | 198 | 200 | 3,000 | 10.58 |
| 2000-08-01 | 200 | 200 | 196 | 196 | 9,000 | 10.37 |
| 2000-07-31 | 207 | 207 | 200 | 200 | 11,000 | 10.58 |
| 2000-07-28 | 209 | 209 | 207 | 207 | 4,000 | 10.95 |
| 2000-07-27 | 209 | 209 | 208 | 209 | 6,000 | 11.06 |
| 2000-07-26 | 225 | 225 | 208 | 208 | 5,000 | 11.01 |
| 2000-07-25 | 230 | 230 | 230 | 230 | 6,000 | 12.17 |
| 2000-07-24 | 221 | 221 | 215 | 215 | 3,000 | 11.38 |
| 2000-07-21 | 230 | 230 | 215 | 225 | 5,000 | 11.90 |
| 2000-07-19 | 215 | 215 | 206 | 215 | 11,000 | 11.38 |
| 2000-07-18 | 216 | 216 | 215 | 216 | 4,000 | 11.43 |
| 2000-07-17 | 221 | 235 | 213 | 213 | 12,000 | 11.27 |
| 2000-07-14 | 215 | 230 | 213 | 214 | 11,000 | 11.32 |
| 2000-07-13 | 230 | 230 | 215 | 215 | 9,000 | 11.38 |
| 2000-07-12 | 230 | 230 | 215 | 220 | 5,000 | 11.64 |
| 2000-07-11 | 239 | 239 | 230 | 230 | 5,000 | 12.17 |
| 2000-07-10 | 239 | 239 | 239 | 239 | 2,000 | 12.65 |
| 2000-07-07 | 215 | 215 | 215 | 215 | 1,000 | 11.38 |
| 2000-07-06 | 217 | 217 | 215 | 215 | 6,000 | 11.38 |
| 2000-07-05 | 220 | 220 | 216 | 217 | 8,000 | 11.48 |
| 2000-07-04 | 225 | 225 | 220 | 220 | 10,000 | 11.64 |
| 2000-07-03 | 225 | 228 | 225 | 225 | 11,000 | 11.90 |
| 2000-06-30 | 230 | 238 | 220 | 221 | 20,000 | 11.69 |
| 2000-06-29 | 208 | 227 | 208 | 220 | 10,000 | 11.64 |
| 2000-06-28 | 203 | 208 | 200 | 208 | 10,000 | 11.01 |
| 2000-06-27 | 206 | 206 | 200 | 200 | 5,000 | 10.58 |
| 2000-06-26 | 200 | 200 | 196 | 200 | 14,000 | 10.58 |
| 2000-06-23 | 210 | 210 | 201 | 207 | 13,000 | 10.95 |
| 2000-06-22 | 201 | 201 | 195 | 195 | 11,000 | 10.32 |
| 2000-06-21 | 209 | 209 | 200 | 200 | 19,000 | 10.58 |
| 2000-06-20 | 205 | 205 | 200 | 204 | 19,000 | 10.79 |
| 2000-06-19 | 200 | 205 | 200 | 200 | 10,000 | 10.58 |
| 2000-06-16 | 201 | 201 | 190 | 200 | 20,000 | 10.58 |
| 2000-06-15 | 205 | 205 | 200 | 200 | 23,000 | 10.58 |
| 2000-06-14 | 220 | 220 | 217 | 217 | 5,000 | 11.48 |
| 2000-06-13 | 215 | 222 | 206 | 215 | 16,000 | 11.38 |
| 2000-06-12 | 241 | 241 | 217 | 217 | 12,000 | 11.48 |
| 2000-06-09 | 235 | 235 | 235 | 235 | 4,000 | 12.43 |
| 2000-06-08 | 229 | 230 | 221 | 230 | 6,000 | 12.17 |
| 2000-06-07 | 231 | 231 | 223 | 223 | 13,000 | 11.80 |
| 2000-06-06 | 242 | 250 | 203 | 220 | 40,000 | 11.64 |
| 2000-06-05 | 275 | 275 | 242 | 242 | 11,000 | 12.80 |
| 2000-06-02 | 281 | 281 | 240 | 245 | 24,000 | 12.96 |
| 2000-06-01 | 316 | 320 | 300 | 300 | 111,000 | 15.87 |
| 2000-05-31 | 304 | 348 | 296 | 310 | 403,000 | 16.40 |
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
