7647 (株)音通の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	97	100	97	100	52,000	22.22
2004-12-29	98	98	96	97	79,000	21.56
2004-12-28	97	97	96	97	84,000	21.56
2004-12-27	103	103	96	97	237,000	21.56
2004-12-24	100	101	94	101	652,999	22.44
2004-12-22	90	98	90	98	307,000	21.78
2004-12-21	88	90	88	89	28,000	19.78
2004-12-20	89	89	87	89	99,000	19.78
2004-12-17	91	92	89	89	98,000	19.78
2004-12-16	91	91	89	91	185,000	20.22
2004-12-15	84	84	83	84	58,000	18.67
2004-12-14	86	86	83	83	49,000	18.44
2004-12-13	87	88	85	85	132,000	18.89
2004-12-10	86	86	86	86	53,000	19.11
2004-12-09	86	87	86	86	38,000	19.11
2004-12-08	89	89	86	86	67,000	19.11
2004-12-07	89	90	88	88	30,000	19.56
2004-12-06	89	89	88	88	8,000	19.56
2004-12-03	87	89	87	89	60,000	19.78
2004-12-02	91	91	88	89	81,000	19.78
2004-12-01	89	90	85	90	191,000	20
2004-11-30	92	92	89	90	74,000	20
2004-11-29	93	93	91	92	117,000	20.44
2004-11-26	93	94	92	92	139,000	20.44
2004-11-25	97	97	93	95	149,000	21.11
2004-11-24	97	97	97	97	5,000	21.56
2004-11-22	98	98	94	97	81,000	21.56
2004-11-19	99	100	99	99	34,000	22
2004-11-18	98	99	98	99	5,000	22
2004-11-17	102	102	98	98	17,000	21.78
2004-11-16	101	101	97	101	56,000	22.44
2004-11-15	98	98	96	96	34,000	21.33
2004-11-12	98	98	97	97	28,000	21.56
2004-11-11	98	98	96	97	36,000	21.56
2004-11-10	100	100	98	98	63,000	21.78
2004-11-09	101	102	99	99	85,000	22
2004-11-08	100	101	99	100	29,000	22.22
2004-11-05	100	101	99	100	35,000	22.22
2004-11-04	103	103	101	101	18,000	22.44
2004-11-02	103	103	100	103	58,000	22.89
2004-11-01	101	103	100	102	29,000	22.67
2004-10-29	103	103	100	100	24,000	22.22
2004-10-28	102	103	100	103	46,000	22.89
2004-10-27	102	103	100	103	30,000	22.89
2004-10-26	100	100	96	98	13,000	21.78
2004-10-25	100	102	95	102	24,000	22.67
2004-10-22	99	103	91	103	59,000	22.89
2004-10-21	101	101	98	100	18,000	22.22
2004-10-20	101	101	100	100	28,000	22.22
2004-10-19	106	106	101	101	43,000	22.44
2004-10-18	105	107	102	103	43,000	22.89
2004-10-15	103	108	103	103	36,000	22.89
2004-10-14	110	110	106	106	11,000	23.56
2004-10-13	110	113	108	110	29,000	24.44
2004-10-12	102	112	102	111	79,000	24.67
2004-10-08	110	113	110	112	60,000	24.89
2004-10-07	114	115	111	111	45,000	24.67
2004-10-06	112	117	110	114	81,000	25.33
2004-10-05	125	125	119	120	71,000	26.67
2004-10-04	124	128	122	125	238,000	27.78
2004-10-01	112	121	109	118	309,000	26.22
2004-09-30	97	110	97	104	152,000	23.11
2004-09-29	96	100	94	96	39,000	21.33
2004-09-28	98	98	93	93	55,000	20.67
2004-09-27	98	100	95	97	118,000	21.56
2004-09-24	293	296	275	284	58,000	21.04
2004-09-22	281	284	272	274	48,000	20.30
2004-09-21	291	293	280	284	25,000	21.04
2004-09-17	280	290	273	290	36,000	21.48
2004-09-16	285	289	278	289	40,000	21.41
2004-09-15	295	299	290	290	35,000	21.48
2004-09-14	305	305	290	296	38,000	21.93
2004-09-13	285	298	285	298	52,000	22.07
2004-09-10	283	290	282	289	25,000	21.41
2004-09-09	283	293	280	285	41,000	21.11
2004-09-08	290	290	280	287	43,000	21.26
2004-09-07	290	299	286	287	57,000	21.26
2004-09-06	299	305	295	295	49,000	21.85
2004-09-03	310	310	296	307	83,000	22.74
2004-09-02	290	314	288	311	192,000	23.04
2004-09-01	278	308	276	290	158,000	21.48
2004-08-31	265	276	260	275	131,000	20.37
2004-08-30	277	277	262	269	36,000	19.93
2004-08-27	271	279	258	278	94,000	20.59
2004-08-26	280	290	262	262	143,000	19.41
2004-08-25	236	299	236	277	319,000	20.52
2004-08-24	227	234	225	234	98,000	17.33
2004-08-23	225	230	220	222	69,000	16.44
2004-08-20	207	226	205	215	70,000	15.93
2004-08-19	200	209	200	207	48,000	15.33
2004-08-18	200	202	197	200	54,000	14.81
2004-08-17	204	204	197	200	40,000	14.81
2004-08-16	199	207	196	205	71,000	15.19
2004-08-13	210	210	208	208	43,000	15.41
2004-08-12	214	214	210	210	53,000	15.56
2004-08-11	211	222	211	214	120,000	15.85
2004-08-10	211	214	206	213	117,000	15.78
2004-08-09	235	237	210	212	310,000	15.70
2004-08-06	192	230	187	220	750,000	16.30
2004-08-05	170	196	168	183	91,000	13.56
2004-08-04	171	171	168	168	13,000	12.44
2004-08-03	178	178	171	171	18,000	12.67
2004-08-02	178	179	177	178	6,000	13.19
2004-07-30	181	181	177	179	17,000	13.26
2004-07-29	180	180	180	180	14,000	13.33
2004-07-28	179	179	176	179	16,000	13.26
2004-07-27	183	183	175	175	69,000	12.96
2004-07-26	178	185	177	180	70,000	13.33
2004-07-23	176	185	176	178	66,000	13.19
2004-07-22	176	176	176	176	3,000	13.04
2004-07-21	174	179	174	179	20,000	13.26
2004-07-20	174	180	172	172	40,000	12.74
2004-07-16	172	173	171	173	19,000	12.81
2004-07-15	175	178	172	175	26,000	12.96
2004-07-14	182	187	180	180	15,000	13.33
2004-07-13	179	190	179	190	54,000	14.07
2004-07-12	179	180	175	179	18,000	13.26
2004-07-09	170	180	170	179	13,000	13.26
2004-07-08	173	173	171	171	7,000	12.67
2004-07-07	174	176	173	176	16,000	13.04
2004-07-06	176	179	175	179	29,000	13.26
2004-07-05	176	177	176	176	19,000	13.04
2004-07-02	174	180	174	177	15,000	13.11
2004-07-01	175	179	174	176	38,000	13.04
2004-06-30	175	175	173	175	14,000	12.96
2004-06-29	175	175	172	175	19,000	12.96
2004-06-28	177	177	174	174	27,000	12.89
2004-06-25	175	177	170	176	47,000	13.04
2004-06-24	175	178	170	177	116,000	13.11
2004-06-23	168	170	167	168	10,000	12.44
2004-06-22	171	174	168	168	19,000	12.44
2004-06-21	164	172	164	172	29,000	12.74
2004-06-18	161	164	161	164	11,000	12.15
2004-06-17	165	165	161	161	26,000	11.93
2004-06-15	164	165	160	165	30,000	12.22
2004-06-14	163	164	162	164	5,000	12.15
2004-06-11	165	165	163	165	6,000	12.22
2004-06-10	162	165	162	165	20,000	12.22
2004-06-09	161	162	160	162	11,000	12
2004-06-08	164	164	159	160	16,000	11.85
2004-06-07	158	164	157	164	19,000	12.15
2004-06-04	159	159	159	159	4,000	11.78
2004-06-03	163	163	159	159	14,000	11.78
2004-06-02	163	166	161	166	11,000	12.30
2004-06-01	166	166	164	164	6,000	12.15
2004-05-31	167	167	167	167	1,000	12.37
2004-05-28	164	165	163	163	8,000	12.07
2004-05-27	168	168	168	168	9,000	12.44
2004-05-26	165	165	157	165	66,000	12.22
2004-05-25	165	166	162	162	11,000	12
2004-05-24	166	168	159	159	44,000	11.78
2004-05-21	166	170	164	170	47,000	12.59
2004-05-20	166	169	164	169	20,000	12.52
2004-05-19	165	170	165	170	12,000	12.59
2004-05-18	164	165	164	165	16,000	12.22
2004-05-17	162	162	162	162	1,000	12
2004-05-14	169	170	168	170	4,000	12.59
2004-05-13	174	174	166	167	8,000	12.37
2004-05-12	166	172	166	172	15,000	12.74
2004-05-11	159	167	152	167	17,000	12.37
2004-05-10	182	182	160	169	49,000	12.52
2004-05-07	184	184	179	182	7,000	13.48
2004-05-06	181	184	181	184	4,000	13.63
2004-04-30	181	184	175	183	23,000	13.56
2004-04-28	185	187	185	185	8,000	13.70
2004-04-27	188	188	185	185	13,000	13.70
2004-04-26	186	186	185	185	13,000	13.70
2004-04-23	190	190	185	189	33,000	14
2004-04-22	189	190	189	189	33,000	14
2004-04-21	186	188	186	188	28,000	13.93
2004-04-20	185	185	181	183	14,000	13.56
2004-04-19	190	190	184	186	27,000	13.78
2004-04-16	185	195	183	193	40,000	14.30
2004-04-15	184	190	184	189	51,000	14
2004-04-14	180	182	180	180	33,000	13.33
2004-04-13	175	182	175	180	30,000	13.33
2004-04-12	175	180	175	180	6,000	13.33
2004-04-09	178	178	173	173	33,000	12.81
2004-04-08	178	180	177	178	18,000	13.19
2004-04-07	182	185	177	180	23,000	13.33
2004-04-06	178	185	177	183	41,000	13.56
2004-04-05	173	178	172	175	34,000	12.96
2004-04-02	170	172	169	171	17,000	12.67
2004-04-01	173	173	170	170	27,000	12.59
2004-03-31	170	174	169	172	38,000	12.74
2004-03-30	172	172	170	170	18,000	12.59
2004-03-29	175	177	171	171	24,000	12.67
2004-03-26	170	185	170	172	24,000	12.74
2004-03-25	239	242	237	241	37,000	12.75
2004-03-24	238	242	235	242	34,000	12.80
2004-03-23	238	238	236	237	16,000	12.54
2004-03-22	229	240	229	240	42,000	12.70
2004-03-19	235	235	230	235	12,000	12.43
2004-03-18	243	243	236	236	25,000	12.49
2004-03-17	238	243	237	242	31,000	12.80
2004-03-16	230	242	230	238	71,000	12.59
2004-03-15	227	235	227	235	59,000	12.43
2004-03-12	232	232	225	230	44,000	12.17
2004-03-11	230	235	230	235	48,000	12.43
2004-03-10	231	232	230	232	24,000	12.28
2004-03-09	230	238	230	233	92,000	12.33
2004-03-08	238	242	229	232	272,000	12.28
2004-03-05	205	223	199	220	97,000	11.64
2004-03-04	205	210	205	208	26,000	11.01
2004-03-03	206	206	206	206	4,000	10.90
2004-03-02	210	210	201	208	28,000	11.01
2004-03-01	199	212	196	210	72,000	11.11
2004-02-27	200	205	195	201	35,000	10.63
2004-02-26	193	198	191	198	17,000	10.48
2004-02-25	206	206	193	200	35,000	10.58
2004-02-24	195	208	195	207	58,000	10.95
2004-02-23	193	195	189	195	24,000	10.32
2004-02-20	187	193	187	193	17,000	10.21
2004-02-19	186	188	183	187	24,000	9.89
2004-02-18	187	189	187	187	11,000	9.89
2004-02-17	192	193	187	187	19,000	9.89
2004-02-16	190	192	187	190	20,000	10.05
2004-02-13	193	195	188	190	16,000	10.05
2004-02-12	196	196	188	193	12,000	10.21
2004-02-10	192	195	185	195	48,000	10.32
2004-02-09	194	194	187	187	55,000	9.89
2004-02-06	195	195	192	194	17,000	10.26
2004-02-05	192	195	188	194	21,000	10.26
2004-02-04	199	204	192	194	64,000	10.26
2004-02-03	207	212	195	196	129,000	10.37
2004-02-02	186	199	186	199	76,000	10.53
2004-01-30	180	180	175	175	14,000	9.26
2004-01-29	187	187	179	180	10,000	9.52
2004-01-28	178	188	173	188	45,000	9.95
2004-01-27	178	184	173	180	34,000	9.52
2004-01-26	172	172	172	172	15,000	9.10
2004-01-23	171	172	171	171	16,000	9.05
2004-01-22	170	171	170	170	30,000	8.99
2004-01-21	171	171	166	170	23,000	8.99
2004-01-20	171	171	170	170	6,000	8.99
2004-01-19	170	172	170	170	12,000	8.99
2004-01-16	168	170	168	170	6,000	8.99
2004-01-15	172	172	167	169	13,000	8.94
2004-01-13	172	172	172	172	1,000	9.10
2004-01-09	170	170	170	170	1,000	8.99
2004-01-08	170	170	170	170	6,000	8.99
2004-01-07	172	172	172	172	2,000	9.10
2004-01-06	168	170	168	170	6,000	8.99
2004-01-05	171	171	171	171	2,000	9.05

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 [2004年度]

7647 (株)音通の時系列データ [2004年度]