7647 (株)音通 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 169 | 169 | 169 | 169 | 1,000 | 8.94 |
| 2002-12-27 | 143 | 154 | 143 | 154 | 3,000 | 8.15 |
| 2002-12-26 | 145 | 145 | 145 | 145 | 1,000 | 7.67 |
| 2002-12-25 | 148 | 159 | 148 | 159 | 5,000 | 8.41 |
| 2002-12-24 | 150 | 160 | 150 | 160 | 2,000 | 8.47 |
| 2002-12-20 | 141 | 141 | 141 | 141 | 3,000 | 7.46 |
| 2002-12-17 | 155 | 155 | 154 | 154 | 4,000 | 8.15 |
| 2002-12-16 | 150 | 155 | 150 | 150 | 15,000 | 7.94 |
| 2002-12-10 | 165 | 165 | 165 | 165 | 4,000 | 8.73 |
| 2002-12-09 | 165 | 165 | 165 | 165 | 4,000 | 8.73 |
| 2002-12-06 | 150 | 165 | 145 | 165 | 29,000 | 8.73 |
| 2002-12-05 | 150 | 150 | 150 | 150 | 11,000 | 7.94 |
| 2002-12-04 | 150 | 155 | 150 | 150 | 16,000 | 7.94 |
| 2002-12-03 | 143 | 145 | 143 | 145 | 4,000 | 7.67 |
| 2002-12-02 | 142 | 143 | 142 | 143 | 5,000 | 7.57 |
| 2002-11-29 | 140 | 148 | 140 | 141 | 15,000 | 7.46 |
| 2002-11-28 | 135 | 135 | 130 | 130 | 8,000 | 6.88 |
| 2002-11-27 | 136 | 138 | 136 | 138 | 7,000 | 7.30 |
| 2002-11-26 | 139 | 139 | 136 | 136 | 5,000 | 7.20 |
| 2002-11-25 | 140 | 140 | 140 | 140 | 2,000 | 7.41 |
| 2002-11-22 | 126 | 135 | 126 | 135 | 33,000 | 7.14 |
| 2002-11-21 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2002-11-20 | 125 | 125 | 120 | 125 | 8,000 | 6.61 |
| 2002-11-19 | 125 | 125 | 120 | 120 | 16,000 | 6.35 |
| 2002-11-14 | 125 | 130 | 125 | 130 | 12,000 | 6.88 |
| 2002-11-12 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2002-11-11 | 121 | 125 | 121 | 125 | 3,000 | 6.61 |
| 2002-11-07 | 120 | 126 | 120 | 125 | 9,000 | 6.61 |
| 2002-11-06 | 125 | 125 | 125 | 125 | 10,000 | 6.61 |
| 2002-11-01 | 121 | 125 | 120 | 125 | 8,000 | 6.61 |
| 2002-10-31 | 130 | 130 | 130 | 130 | 3,000 | 6.88 |
| 2002-10-30 | 130 | 130 | 130 | 130 | 3,000 | 6.88 |
| 2002-10-29 | 130 | 130 | 130 | 130 | 2,000 | 6.88 |
| 2002-10-28 | 126 | 126 | 126 | 126 | 2,000 | 6.67 |
| 2002-10-25 | 138 | 138 | 120 | 121 | 28,000 | 6.40 |
| 2002-10-23 | 126 | 126 | 125 | 125 | 2,000 | 6.61 |
| 2002-10-22 | 125 | 125 | 125 | 125 | 6,000 | 6.61 |
| 2002-10-16 | 130 | 130 | 130 | 130 | 2,000 | 6.88 |
| 2002-10-15 | 123 | 127 | 123 | 127 | 2,000 | 6.72 |
| 2002-10-09 | 118 | 118 | 118 | 118 | 3,000 | 6.24 |
| 2002-10-08 | 118 | 118 | 118 | 118 | 18,000 | 6.24 |
| 2002-10-07 | 123 | 123 | 116 | 120 | 18,000 | 6.35 |
| 2002-10-01 | 142 | 142 | 142 | 142 | 5,000 | 7.51 |
| 2002-09-30 | 142 | 142 | 142 | 142 | 2,000 | 7.51 |
| 2002-09-25 | 142 | 142 | 142 | 142 | 1,000 | 7.51 |
| 2002-09-24 | 147 | 147 | 147 | 147 | 2,000 | 7.78 |
| 2002-09-20 | 147 | 147 | 147 | 147 | 2,000 | 7.78 |
| 2002-09-19 | 158 | 158 | 158 | 158 | 2,000 | 8.36 |
| 2002-09-17 | 162 | 162 | 162 | 162 | 3,000 | 8.57 |
| 2002-09-12 | 164 | 164 | 164 | 164 | 2,000 | 8.68 |
| 2002-09-10 | 158 | 158 | 158 | 158 | 2,000 | 8.36 |
| 2002-09-09 | 160 | 160 | 158 | 158 | 2,000 | 8.36 |
| 2002-09-06 | 164 | 164 | 164 | 164 | 1,000 | 8.68 |
| 2002-09-05 | 164 | 164 | 151 | 155 | 6,000 | 8.20 |
| 2002-08-28 | 170 | 170 | 170 | 170 | 11,000 | 8.99 |
| 2002-08-27 | 168 | 174 | 168 | 174 | 6,000 | 9.21 |
| 2002-08-26 | 163 | 163 | 163 | 163 | 1,000 | 8.62 |
| 2002-08-23 | 173 | 173 | 173 | 173 | 3,000 | 9.15 |
| 2002-08-19 | 170 | 170 | 164 | 164 | 2,000 | 8.68 |
| 2002-08-14 | 173 | 174 | 173 | 174 | 5,000 | 9.21 |
| 2002-08-13 | 160 | 160 | 160 | 160 | 4,000 | 8.47 |
| 2002-08-09 | 172 | 172 | 172 | 172 | 1,000 | 9.10 |
| 2002-08-08 | 160 | 160 | 160 | 160 | 3,000 | 8.47 |
| 2002-08-06 | 168 | 168 | 168 | 168 | 1,000 | 8.89 |
| 2002-08-02 | 169 | 169 | 165 | 165 | 5,000 | 8.73 |
| 2002-08-01 | 170 | 170 | 153 | 153 | 13,000 | 8.10 |
| 2002-07-31 | 170 | 170 | 170 | 170 | 6,000 | 8.99 |
| 2002-07-30 | 171 | 171 | 170 | 170 | 5,000 | 8.99 |
| 2002-07-29 | 175 | 175 | 170 | 170 | 14,000 | 8.99 |
| 2002-07-25 | 180 | 180 | 170 | 170 | 12,000 | 8.99 |
| 2002-07-24 | 180 | 180 | 180 | 180 | 1,000 | 9.52 |
| 2002-07-23 | 175 | 175 | 175 | 175 | 1,000 | 9.26 |
| 2002-07-19 | 180 | 180 | 180 | 180 | 12,000 | 9.52 |
| 2002-07-18 | 179 | 179 | 176 | 176 | 5,000 | 9.31 |
| 2002-07-17 | 184 | 184 | 180 | 180 | 3,000 | 9.52 |
| 2002-07-16 | 186 | 186 | 181 | 185 | 12,000 | 9.79 |
| 2002-07-15 | 187 | 192 | 187 | 192 | 6,000 | 10.16 |
| 2002-07-12 | 192 | 192 | 185 | 185 | 8,000 | 9.79 |
| 2002-07-08 | 198 | 200 | 198 | 200 | 6,000 | 10.58 |
| 2002-07-04 | 193 | 193 | 193 | 193 | 3,000 | 10.21 |
| 2002-07-03 | 198 | 198 | 198 | 198 | 1,000 | 10.48 |
| 2002-07-02 | 200 | 200 | 192 | 200 | 3,000 | 10.58 |
| 2002-07-01 | 194 | 198 | 194 | 198 | 3,000 | 10.48 |
| 2002-06-28 | 192 | 192 | 192 | 192 | 1,000 | 10.16 |
| 2002-06-27 | 190 | 192 | 190 | 192 | 3,000 | 10.16 |
| 2002-06-26 | 190 | 190 | 180 | 180 | 4,000 | 9.52 |
| 2002-06-25 | 200 | 200 | 200 | 200 | 3,000 | 10.58 |
| 2002-06-21 | 200 | 200 | 200 | 200 | 5,000 | 10.58 |
| 2002-06-20 | 198 | 200 | 195 | 200 | 15,000 | 10.58 |
| 2002-06-19 | 202 | 202 | 200 | 200 | 7,000 | 10.58 |
| 2002-06-18 | 202 | 202 | 201 | 201 | 3,000 | 10.63 |
| 2002-06-17 | 210 | 210 | 205 | 205 | 5,000 | 10.85 |
| 2002-06-14 | 220 | 220 | 219 | 220 | 5,000 | 11.64 |
| 2002-06-13 | 211 | 220 | 211 | 220 | 3,000 | 11.64 |
| 2002-06-11 | 220 | 220 | 220 | 220 | 3,000 | 11.64 |
| 2002-06-10 | 216 | 220 | 216 | 220 | 4,000 | 11.64 |
| 2002-06-07 | 225 | 225 | 219 | 221 | 11,000 | 11.69 |
| 2002-06-06 | 225 | 225 | 225 | 225 | 1,000 | 11.90 |
| 2002-06-05 | 225 | 229 | 225 | 229 | 8,000 | 12.12 |
| 2002-06-04 | 214 | 229 | 214 | 225 | 13,000 | 11.90 |
| 2002-06-03 | 216 | 216 | 215 | 215 | 8,000 | 11.38 |
| 2002-05-31 | 220 | 224 | 215 | 216 | 12,000 | 11.43 |
| 2002-05-30 | 220 | 230 | 220 | 228 | 77,000 | 12.06 |
| 2002-05-29 | 215 | 219 | 212 | 212 | 24,000 | 11.22 |
| 2002-05-28 | 206 | 210 | 195 | 210 | 32,000 | 11.11 |
| 2002-05-27 | 202 | 212 | 202 | 212 | 6,000 | 11.22 |
| 2002-05-24 | 206 | 206 | 206 | 206 | 2,000 | 10.90 |
| 2002-05-23 | 217 | 218 | 212 | 212 | 10,000 | 11.22 |
| 2002-05-22 | 207 | 212 | 207 | 212 | 5,000 | 11.22 |
| 2002-05-21 | 200 | 207 | 200 | 207 | 14,000 | 10.95 |
| 2002-05-20 | 195 | 200 | 195 | 198 | 10,000 | 10.48 |
| 2002-05-17 | 195 | 203 | 195 | 195 | 8,000 | 10.32 |
| 2002-05-16 | 196 | 197 | 195 | 195 | 7,000 | 10.32 |
| 2002-05-15 | 197 | 197 | 193 | 197 | 3,000 | 10.42 |
| 2002-05-14 | 201 | 201 | 190 | 192 | 12,000 | 10.16 |
| 2002-05-13 | 203 | 203 | 200 | 200 | 9,000 | 10.58 |
| 2002-05-10 | 210 | 211 | 205 | 205 | 14,000 | 10.85 |
| 2002-05-09 | 220 | 220 | 210 | 211 | 11,000 | 11.16 |
| 2002-05-08 | 219 | 220 | 215 | 215 | 13,000 | 11.38 |
| 2002-05-07 | 217 | 220 | 210 | 220 | 19,000 | 11.64 |
| 2002-05-02 | 212 | 223 | 212 | 218 | 61,000 | 11.53 |
| 2002-05-01 | 205 | 214 | 203 | 203 | 21,000 | 10.74 |
| 2002-04-30 | 180 | 202 | 180 | 202 | 34,000 | 10.69 |
| 2002-04-26 | 178 | 180 | 178 | 180 | 7,000 | 9.52 |
| 2002-04-25 | 177 | 177 | 177 | 177 | 1,000 | 9.37 |
| 2002-04-24 | 180 | 180 | 180 | 180 | 1,000 | 9.52 |
| 2002-04-23 | 177 | 180 | 177 | 180 | 9,000 | 9.52 |
| 2002-04-22 | 175 | 177 | 175 | 177 | 3,000 | 9.37 |
| 2002-04-19 | 176 | 176 | 175 | 175 | 8,000 | 9.26 |
| 2002-04-18 | 184 | 184 | 173 | 180 | 14,000 | 9.52 |
| 2002-04-17 | 180 | 184 | 180 | 184 | 5,000 | 9.74 |
| 2002-04-16 | 178 | 182 | 173 | 182 | 25,000 | 9.63 |
| 2002-04-15 | 180 | 180 | 173 | 179 | 9,000 | 9.47 |
| 2002-04-12 | 180 | 184 | 172 | 184 | 24,000 | 9.74 |
| 2002-04-11 | 185 | 185 | 183 | 183 | 7,000 | 9.68 |
| 2002-04-10 | 188 | 188 | 185 | 185 | 9,000 | 9.79 |
| 2002-04-09 | 190 | 190 | 188 | 188 | 11,000 | 9.95 |
| 2002-04-08 | 194 | 199 | 185 | 190 | 20,000 | 10.05 |
| 2002-04-05 | 190 | 194 | 186 | 194 | 6,000 | 10.26 |
| 2002-04-04 | 195 | 195 | 191 | 191 | 11,000 | 10.11 |
| 2002-04-03 | 195 | 195 | 195 | 195 | 17,000 | 10.32 |
| 2002-04-02 | 206 | 206 | 195 | 195 | 16,000 | 10.32 |
| 2002-04-01 | 194 | 206 | 183 | 206 | 56,000 | 10.90 |
| 2002-03-29 | 192 | 199 | 190 | 191 | 18,000 | 10.11 |
| 2002-03-28 | 209 | 210 | 180 | 180 | 39,000 | 9.52 |
| 2002-03-27 | 190 | 210 | 187 | 210 | 38,000 | 11.11 |
| 2002-03-26 | 215 | 215 | 190 | 190 | 67,000 | 10.05 |
| 2002-03-25 | 196 | 233 | 196 | 215 | 144,000 | 11.38 |
| 2002-03-22 | 167 | 186 | 167 | 183 | 57,000 | 9.68 |
| 2002-03-20 | 150 | 165 | 150 | 161 | 32,000 | 8.52 |
| 2002-03-19 | 150 | 150 | 142 | 150 | 43,000 | 7.94 |
| 2002-03-18 | 148 | 152 | 148 | 150 | 7,000 | 7.94 |
| 2002-03-15 | 140 | 142 | 140 | 140 | 3,000 | 7.41 |
| 2002-03-13 | 140 | 142 | 140 | 142 | 4,000 | 7.51 |
| 2002-03-12 | 138 | 140 | 138 | 140 | 21,000 | 7.41 |
| 2002-03-11 | 142 | 142 | 141 | 141 | 5,000 | 7.46 |
| 2002-03-08 | 139 | 140 | 139 | 140 | 15,000 | 7.41 |
| 2002-03-07 | 137 | 140 | 137 | 140 | 6,000 | 7.41 |
| 2002-03-06 | 139 | 139 | 139 | 139 | 2,000 | 7.35 |
| 2002-03-04 | 138 | 140 | 138 | 140 | 5,000 | 7.41 |
| 2002-03-01 | 132 | 135 | 132 | 135 | 4,000 | 7.14 |
| 2002-02-28 | 129 | 131 | 129 | 131 | 7,000 | 6.93 |
| 2002-02-27 | 128 | 128 | 128 | 128 | 1,000 | 6.77 |
| 2002-02-22 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2002-02-21 | 121 | 121 | 121 | 121 | 3,000 | 6.40 |
| 2002-02-20 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2002-02-19 | 124 | 124 | 122 | 122 | 6,000 | 6.46 |
| 2002-02-15 | 124 | 124 | 120 | 120 | 2,000 | 6.35 |
| 2002-02-14 | 120 | 125 | 118 | 123 | 9,000 | 6.51 |
| 2002-02-12 | 120 | 121 | 120 | 120 | 5,000 | 6.35 |
| 2002-02-08 | 127 | 127 | 125 | 125 | 2,000 | 6.61 |
| 2002-02-07 | 126 | 126 | 126 | 126 | 1,000 | 6.67 |
| 2002-02-05 | 125 | 129 | 125 | 129 | 5,000 | 6.83 |
| 2002-02-04 | 129 | 129 | 129 | 129 | 5,000 | 6.83 |
| 2002-01-31 | 132 | 133 | 128 | 133 | 11,000 | 7.04 |
| 2002-01-29 | 139 | 139 | 136 | 136 | 5,000 | 7.20 |
| 2002-01-28 | 142 | 142 | 142 | 142 | 2,000 | 7.51 |
| 2002-01-25 | 144 | 144 | 140 | 144 | 4,000 | 7.62 |
| 2002-01-24 | 136 | 144 | 136 | 144 | 2,000 | 7.62 |
| 2002-01-23 | 140 | 144 | 140 | 140 | 31,000 | 7.41 |
| 2002-01-22 | 137 | 150 | 137 | 144 | 27,000 | 7.62 |
| 2002-01-21 | 125 | 130 | 125 | 130 | 2,000 | 6.88 |
| 2002-01-17 | 121 | 125 | 121 | 125 | 3,000 | 6.61 |
| 2002-01-11 | 125 | 125 | 125 | 125 | 1,000 | 6.61 |
| 2002-01-10 | 125 | 130 | 125 | 130 | 2,000 | 6.88 |
| 2002-01-04 | 135 | 135 | 120 | 124 | 5,000 | 6.56 |
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
