7647 (株)音通 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 120 | 134 | 120 | 134 | 3,000 | 7.09 |
| 2001-12-26 | 115 | 115 | 115 | 115 | 2,000 | 6.08 |
| 2001-12-25 | 111 | 111 | 111 | 111 | 1,000 | 5.87 |
| 2001-12-21 | 113 | 113 | 110 | 110 | 8,000 | 5.82 |
| 2001-12-20 | 112 | 112 | 112 | 112 | 3,000 | 5.93 |
| 2001-12-19 | 120 | 125 | 115 | 115 | 3,000 | 6.08 |
| 2001-12-18 | 117 | 117 | 115 | 115 | 2,000 | 6.08 |
| 2001-12-14 | 125 | 125 | 115 | 115 | 9,000 | 6.08 |
| 2001-12-13 | 130 | 130 | 125 | 125 | 13,000 | 6.61 |
| 2001-12-12 | 133 | 133 | 133 | 133 | 1,000 | 7.04 |
| 2001-12-11 | 122 | 122 | 122 | 122 | 3,000 | 6.46 |
| 2001-12-10 | 122 | 122 | 122 | 122 | 2,000 | 6.46 |
| 2001-12-07 | 125 | 125 | 122 | 122 | 15,000 | 6.46 |
| 2001-12-06 | 125 | 125 | 123 | 123 | 6,000 | 6.51 |
| 2001-12-03 | 127 | 127 | 125 | 125 | 18,000 | 6.61 |
| 2001-11-30 | 127 | 127 | 127 | 127 | 4,000 | 6.72 |
| 2001-11-29 | 129 | 129 | 126 | 126 | 6,000 | 6.67 |
| 2001-11-27 | 139 | 139 | 135 | 138 | 8,000 | 7.30 |
| 2001-11-26 | 126 | 139 | 126 | 139 | 6,000 | 7.35 |
| 2001-11-22 | 130 | 132 | 125 | 125 | 3,000 | 6.61 |
| 2001-11-21 | 126 | 126 | 126 | 126 | 1,000 | 6.67 |
| 2001-11-20 | 125 | 130 | 125 | 130 | 2,000 | 6.88 |
| 2001-11-19 | 123 | 125 | 123 | 123 | 7,000 | 6.51 |
| 2001-11-16 | 127 | 127 | 121 | 121 | 8,000 | 6.40 |
| 2001-11-15 | 126 | 126 | 126 | 126 | 2,000 | 6.67 |
| 2001-11-12 | 127 | 127 | 126 | 126 | 10,000 | 6.67 |
| 2001-11-09 | 127 | 127 | 126 | 126 | 6,000 | 6.67 |
| 2001-11-08 | 134 | 134 | 126 | 126 | 7,000 | 6.67 |
| 2001-11-07 | 135 | 135 | 133 | 133 | 2,000 | 7.04 |
| 2001-11-06 | 140 | 140 | 140 | 140 | 2,000 | 7.41 |
| 2001-11-02 | 133 | 146 | 133 | 146 | 3,000 | 7.72 |
| 2001-11-01 | 143 | 149 | 143 | 143 | 11,000 | 7.57 |
| 2001-10-31 | 140 | 140 | 140 | 140 | 5,000 | 7.41 |
| 2001-10-30 | 141 | 141 | 140 | 140 | 2,000 | 7.41 |
| 2001-10-29 | 147 | 147 | 145 | 146 | 10,000 | 7.72 |
| 2001-10-26 | 148 | 150 | 139 | 150 | 6,000 | 7.94 |
| 2001-10-25 | 154 | 154 | 150 | 150 | 2,000 | 7.94 |
| 2001-10-24 | 154 | 154 | 154 | 154 | 2,000 | 8.15 |
| 2001-10-23 | 155 | 155 | 153 | 153 | 2,000 | 8.10 |
| 2001-10-22 | 146 | 146 | 146 | 146 | 1,000 | 7.72 |
| 2001-10-19 | 141 | 145 | 140 | 145 | 14,000 | 7.67 |
| 2001-10-18 | 140 | 140 | 140 | 140 | 4,000 | 7.41 |
| 2001-10-17 | 138 | 140 | 137 | 140 | 8,000 | 7.41 |
| 2001-10-16 | 135 | 137 | 135 | 137 | 13,000 | 7.25 |
| 2001-10-15 | 132 | 132 | 132 | 132 | 1,000 | 6.98 |
| 2001-10-12 | 134 | 134 | 133 | 133 | 3,000 | 7.04 |
| 2001-10-11 | 130 | 130 | 130 | 130 | 6,000 | 6.88 |
| 2001-10-10 | 130 | 130 | 130 | 130 | 10,000 | 6.88 |
| 2001-10-09 | 135 | 135 | 135 | 135 | 2,000 | 7.14 |
| 2001-10-05 | 135 | 135 | 131 | 135 | 6,000 | 7.14 |
| 2001-10-03 | 128 | 137 | 128 | 137 | 3,000 | 7.25 |
| 2001-10-02 | 135 | 135 | 135 | 135 | 4,000 | 7.14 |
| 2001-10-01 | 140 | 140 | 135 | 135 | 6,000 | 7.14 |
| 2001-09-28 | 135 | 135 | 135 | 135 | 1,000 | 7.14 |
| 2001-09-25 | 142 | 142 | 142 | 142 | 2,000 | 7.51 |
| 2001-09-21 | 140 | 142 | 138 | 142 | 7,000 | 7.51 |
| 2001-09-20 | 144 | 144 | 140 | 140 | 10,000 | 7.41 |
| 2001-09-19 | 143 | 143 | 143 | 143 | 1,000 | 7.57 |
| 2001-09-18 | 137 | 137 | 135 | 135 | 2,000 | 7.14 |
| 2001-09-17 | 143 | 143 | 143 | 143 | 3,000 | 7.57 |
| 2001-09-14 | 130 | 130 | 130 | 130 | 1,000 | 6.88 |
| 2001-09-13 | 120 | 125 | 120 | 121 | 15,000 | 6.40 |
| 2001-09-12 | 132 | 132 | 120 | 120 | 12,000 | 6.35 |
| 2001-09-10 | 129 | 139 | 129 | 139 | 8,000 | 7.35 |
| 2001-09-07 | 146 | 146 | 136 | 140 | 8,000 | 7.41 |
| 2001-09-05 | 151 | 151 | 145 | 150 | 6,000 | 7.94 |
| 2001-09-04 | 162 | 162 | 161 | 161 | 2,000 | 8.52 |
| 2001-09-03 | 166 | 166 | 166 | 166 | 1,000 | 8.78 |
| 2001-08-31 | 165 | 167 | 165 | 165 | 8,000 | 8.73 |
| 2001-08-29 | 166 | 166 | 165 | 165 | 10,000 | 8.73 |
| 2001-08-28 | 166 | 166 | 166 | 166 | 3,000 | 8.78 |
| 2001-08-27 | 166 | 166 | 165 | 165 | 10,000 | 8.73 |
| 2001-08-24 | 170 | 170 | 165 | 165 | 5,000 | 8.73 |
| 2001-08-23 | 165 | 167 | 165 | 167 | 4,000 | 8.84 |
| 2001-08-22 | 170 | 170 | 165 | 165 | 11,000 | 8.73 |
| 2001-08-21 | 172 | 172 | 169 | 170 | 10,000 | 8.99 |
| 2001-08-20 | 173 | 174 | 169 | 174 | 34,000 | 9.21 |
| 2001-08-17 | 188 | 188 | 176 | 176 | 5,000 | 9.31 |
| 2001-08-16 | 177 | 190 | 173 | 190 | 20,000 | 10.05 |
| 2001-08-15 | 181 | 185 | 174 | 185 | 17,000 | 9.79 |
| 2001-08-14 | 179 | 190 | 178 | 190 | 17,000 | 10.05 |
| 2001-08-13 | 177 | 184 | 177 | 180 | 30,000 | 9.52 |
| 2001-08-10 | 210 | 218 | 202 | 202 | 111,000 | 10.69 |
| 2001-08-09 | 190 | 190 | 185 | 190 | 12,000 | 10.05 |
| 2001-08-08 | 210 | 215 | 186 | 190 | 30,000 | 10.05 |
| 2001-08-07 | 215 | 230 | 205 | 207 | 95,000 | 10.95 |
| 2001-08-06 | 172 | 180 | 169 | 180 | 14,000 | 9.52 |
| 2001-08-03 | 175 | 175 | 175 | 175 | 3,000 | 9.26 |
| 2001-08-02 | 171 | 173 | 171 | 173 | 4,000 | 9.15 |
| 2001-08-01 | 181 | 184 | 171 | 184 | 10,000 | 9.74 |
| 2001-07-31 | 180 | 184 | 180 | 184 | 8,000 | 9.74 |
| 2001-07-30 | 189 | 189 | 171 | 181 | 9,000 | 9.58 |
| 2001-07-27 | 195 | 195 | 195 | 195 | 1,000 | 10.32 |
| 2001-07-26 | 197 | 197 | 193 | 195 | 19,000 | 10.32 |
| 2001-07-25 | 190 | 194 | 190 | 190 | 9,000 | 10.05 |
| 2001-07-24 | 175 | 180 | 174 | 180 | 6,000 | 9.52 |
| 2001-07-23 | 200 | 200 | 195 | 199 | 22,000 | 10.53 |
| 2001-07-19 | 200 | 203 | 198 | 200 | 33,000 | 10.58 |
| 2001-07-18 | 201 | 210 | 197 | 198 | 51,000 | 10.48 |
| 2001-07-17 | 191 | 200 | 190 | 200 | 62,000 | 10.58 |
| 2001-07-16 | 181 | 192 | 180 | 191 | 55,000 | 10.11 |
| 2001-07-13 | 179 | 183 | 174 | 175 | 22,000 | 9.26 |
| 2001-07-12 | 165 | 175 | 160 | 175 | 7,000 | 9.26 |
| 2001-07-11 | 158 | 166 | 158 | 166 | 4,000 | 8.78 |
| 2001-07-09 | 180 | 180 | 178 | 178 | 25,000 | 9.42 |
| 2001-07-06 | 184 | 184 | 184 | 184 | 1,000 | 9.74 |
| 2001-07-05 | 191 | 191 | 185 | 185 | 3,000 | 9.79 |
| 2001-07-04 | 185 | 193 | 185 | 193 | 11,000 | 10.21 |
| 2001-07-03 | 183 | 185 | 176 | 185 | 11,000 | 9.79 |
| 2001-07-02 | 193 | 193 | 180 | 180 | 9,000 | 9.52 |
| 2001-06-29 | 178 | 199 | 178 | 185 | 39,000 | 9.79 |
| 2001-06-28 | 178 | 178 | 170 | 170 | 8,000 | 8.99 |
| 2001-06-27 | 166 | 180 | 165 | 180 | 8,000 | 9.52 |
| 2001-06-26 | 169 | 169 | 169 | 169 | 6,000 | 8.94 |
| 2001-06-25 | 169 | 169 | 169 | 169 | 1,000 | 8.94 |
| 2001-06-21 | 170 | 170 | 165 | 165 | 4,000 | 8.73 |
| 2001-06-20 | 168 | 168 | 165 | 165 | 6,000 | 8.73 |
| 2001-06-19 | 170 | 170 | 170 | 170 | 2,000 | 8.99 |
| 2001-06-15 | 173 | 173 | 170 | 170 | 3,000 | 8.99 |
| 2001-06-14 | 175 | 175 | 175 | 175 | 3,000 | 9.26 |
| 2001-06-13 | 175 | 175 | 175 | 175 | 2,000 | 9.26 |
| 2001-06-11 | 183 | 183 | 183 | 183 | 1,000 | 9.68 |
| 2001-06-08 | 180 | 180 | 177 | 177 | 7,000 | 9.37 |
| 2001-06-07 | 179 | 184 | 179 | 184 | 4,000 | 9.74 |
| 2001-06-06 | 175 | 175 | 175 | 175 | 1,000 | 9.26 |
| 2001-06-04 | 183 | 185 | 173 | 173 | 12,000 | 9.15 |
| 2001-06-01 | 185 | 185 | 185 | 185 | 2,000 | 9.79 |
| 2001-05-31 | 187 | 190 | 185 | 185 | 18,000 | 9.79 |
| 2001-05-30 | 170 | 185 | 170 | 185 | 13,000 | 9.79 |
| 2001-05-29 | 173 | 173 | 173 | 173 | 2,000 | 9.15 |
| 2001-05-28 | 180 | 180 | 180 | 180 | 1,000 | 9.52 |
| 2001-05-24 | 180 | 180 | 180 | 180 | 3,000 | 9.52 |
| 2001-05-23 | 176 | 185 | 176 | 185 | 8,000 | 9.79 |
| 2001-05-22 | 171 | 175 | 170 | 175 | 5,000 | 9.26 |
| 2001-05-21 | 170 | 170 | 170 | 170 | 1,000 | 8.99 |
| 2001-05-18 | 178 | 178 | 178 | 178 | 1,000 | 9.42 |
| 2001-05-17 | 180 | 180 | 178 | 178 | 3,000 | 9.42 |
| 2001-05-16 | 180 | 180 | 180 | 180 | 5,000 | 9.52 |
| 2001-05-15 | 175 | 179 | 175 | 179 | 3,000 | 9.47 |
| 2001-05-14 | 180 | 180 | 166 | 175 | 10,000 | 9.26 |
| 2001-05-11 | 179 | 180 | 179 | 180 | 6,000 | 9.52 |
| 2001-05-10 | 178 | 188 | 178 | 181 | 14,000 | 9.58 |
| 2001-05-09 | 196 | 196 | 185 | 193 | 23,000 | 10.21 |
| 2001-05-08 | 201 | 201 | 201 | 201 | 1,000 | 10.63 |
| 2001-05-07 | 212 | 212 | 198 | 198 | 5,000 | 10.48 |
| 2001-05-02 | 199 | 213 | 197 | 213 | 17,000 | 11.27 |
| 2001-05-01 | 225 | 225 | 199 | 199 | 28,000 | 10.53 |
| 2001-04-27 | 224 | 224 | 204 | 213 | 15,000 | 11.27 |
| 2001-04-26 | 219 | 248 | 199 | 199 | 95,000 | 10.53 |
| 2001-04-25 | 189 | 212 | 185 | 212 | 52,000 | 11.22 |
| 2001-04-24 | 188 | 188 | 175 | 175 | 51,000 | 9.26 |
| 2001-04-23 | 179 | 189 | 175 | 186 | 32,000 | 9.84 |
| 2001-04-20 | 165 | 176 | 165 | 175 | 21,000 | 9.26 |
| 2001-04-19 | 160 | 165 | 160 | 164 | 25,000 | 8.68 |
| 2001-04-18 | 155 | 155 | 155 | 155 | 8,000 | 8.20 |
| 2001-04-17 | 164 | 164 | 164 | 164 | 2,000 | 8.68 |
| 2001-04-16 | 164 | 164 | 155 | 164 | 10,000 | 8.68 |
| 2001-04-13 | 163 | 163 | 163 | 163 | 2,000 | 8.62 |
| 2001-04-10 | 160 | 160 | 160 | 160 | 7,000 | 8.47 |
| 2001-04-09 | 154 | 164 | 154 | 164 | 6,000 | 8.68 |
| 2001-04-06 | 154 | 154 | 154 | 154 | 3,000 | 8.15 |
| 2001-04-05 | 152 | 153 | 152 | 153 | 6,000 | 8.10 |
| 2001-04-04 | 150 | 150 | 150 | 150 | 3,000 | 7.94 |
| 2001-03-30 | 165 | 165 | 165 | 165 | 2,000 | 8.73 |
| 2001-03-28 | 165 | 170 | 165 | 165 | 10,000 | 8.73 |
| 2001-03-27 | 160 | 160 | 159 | 160 | 8,000 | 8.47 |
| 2001-03-26 | 164 | 165 | 161 | 164 | 17,000 | 8.68 |
| 2001-03-23 | 159 | 160 | 153 | 160 | 13,000 | 8.47 |
| 2001-03-22 | 164 | 164 | 164 | 164 | 2,000 | 8.68 |
| 2001-03-21 | 160 | 165 | 150 | 165 | 12,000 | 8.73 |
| 2001-03-19 | 144 | 179 | 144 | 179 | 30,000 | 9.47 |
| 2001-03-12 | 144 | 145 | 142 | 142 | 5,000 | 7.51 |
| 2001-03-09 | 143 | 143 | 143 | 143 | 4,000 | 7.57 |
| 2001-03-08 | 154 | 154 | 143 | 143 | 3,000 | 7.57 |
| 2001-03-07 | 155 | 155 | 145 | 155 | 7,000 | 8.20 |
| 2001-03-06 | 140 | 145 | 140 | 145 | 11,000 | 7.67 |
| 2001-03-05 | 143 | 143 | 140 | 140 | 12,000 | 7.41 |
| 2001-03-02 | 141 | 143 | 140 | 143 | 3,000 | 7.57 |
| 2001-03-01 | 141 | 141 | 141 | 141 | 2,000 | 7.46 |
| 2001-02-28 | 145 | 145 | 145 | 145 | 2,000 | 7.67 |
| 2001-02-27 | 150 | 150 | 150 | 150 | 2,000 | 7.94 |
| 2001-02-26 | 142 | 142 | 142 | 142 | 2,000 | 7.51 |
| 2001-02-23 | 142 | 154 | 142 | 154 | 2,000 | 8.15 |
| 2001-02-22 | 154 | 154 | 154 | 154 | 1,000 | 8.15 |
| 2001-02-21 | 158 | 159 | 155 | 156 | 10,000 | 8.25 |
| 2001-02-20 | 141 | 155 | 141 | 155 | 13,000 | 8.20 |
| 2001-02-19 | 144 | 144 | 140 | 141 | 3,000 | 7.46 |
| 2001-02-16 | 145 | 145 | 145 | 145 | 1,000 | 7.67 |
| 2001-02-15 | 145 | 145 | 140 | 145 | 14,000 | 7.67 |
| 2001-02-14 | 140 | 143 | 140 | 143 | 11,000 | 7.57 |
| 2001-02-13 | 140 | 140 | 140 | 140 | 2,000 | 7.41 |
| 2001-02-08 | 141 | 142 | 140 | 142 | 7,000 | 7.51 |
| 2001-02-07 | 141 | 141 | 141 | 141 | 2,000 | 7.46 |
| 2001-02-06 | 141 | 142 | 140 | 140 | 8,000 | 7.41 |
| 2001-02-05 | 131 | 141 | 131 | 141 | 21,000 | 7.46 |
| 2001-02-02 | 125 | 130 | 122 | 130 | 10,000 | 6.88 |
| 2001-01-31 | 127 | 130 | 127 | 130 | 5,000 | 6.88 |
| 2001-01-29 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2001-01-26 | 128 | 128 | 128 | 128 | 1,000 | 6.77 |
| 2001-01-25 | 120 | 120 | 120 | 120 | 4,000 | 6.35 |
| 2001-01-24 | 130 | 130 | 125 | 125 | 4,000 | 6.61 |
| 2001-01-22 | 123 | 132 | 123 | 132 | 3,000 | 6.98 |
| 2001-01-18 | 126 | 126 | 116 | 116 | 5,000 | 6.14 |
| 2001-01-17 | 126 | 127 | 126 | 126 | 6,000 | 6.67 |
| 2001-01-16 | 126 | 126 | 126 | 126 | 1,000 | 6.67 |
| 2001-01-15 | 125 | 129 | 125 | 129 | 4,000 | 6.83 |
| 2001-01-12 | 125 | 125 | 124 | 124 | 2,000 | 6.56 |
| 2001-01-09 | 125 | 125 | 122 | 122 | 3,000 | 6.46 |
| 2001-01-05 | 130 | 131 | 130 | 131 | 3,000 | 6.93 |
| 2001-01-04 | 126 | 131 | 126 | 131 | 3,000 | 6.93 |
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
