7647 (株)音通 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 173 | 173 | 171 | 173 | 304,000 | 96.11 |
| 2005-12-29 | 169 | 172 | 169 | 172 | 369,000 | 95.56 |
| 2005-12-28 | 171 | 172 | 169 | 170 | 641,999 | 94.44 |
| 2005-12-27 | 173 | 174 | 171 | 172 | 804,999 | 95.56 |
| 2005-12-26 | 174 | 175 | 171 | 172 | 1,278,999 | 95.56 |
| 2005-12-22 | 176 | 178 | 171 | 174 | 2,323,998 | 96.67 |
| 2005-12-21 | 172 | 173 | 170 | 173 | 995,999 | 96.11 |
| 2005-12-20 | 173 | 174 | 170 | 173 | 745,999 | 96.11 |
| 2005-12-19 | 172 | 173 | 169 | 172 | 663,999 | 95.56 |
| 2005-12-16 | 171 | 173 | 168 | 168 | 568,000 | 93.33 |
| 2005-12-15 | 175 | 176 | 171 | 173 | 745,999 | 96.11 |
| 2005-12-14 | 174 | 184 | 173 | 177 | 3,867,997 | 98.33 |
| 2005-12-13 | 169 | 173 | 166 | 173 | 1,269,999 | 96.11 |
| 2005-12-12 | 165 | 172 | 165 | 169 | 2,288,998 | 93.89 |
| 2005-12-09 | 155 | 161 | 154 | 160 | 833,999 | 88.89 |
| 2005-12-08 | 155 | 160 | 153 | 156 | 642,999 | 86.67 |
| 2005-12-07 | 156 | 157 | 155 | 155 | 564,000 | 86.11 |
| 2005-12-06 | 159 | 159 | 156 | 158 | 335,000 | 87.78 |
| 2005-12-05 | 159 | 160 | 156 | 159 | 537,000 | 88.33 |
| 2005-12-02 | 163 | 163 | 156 | 157 | 1,142,999 | 87.22 |
| 2005-12-01 | 148 | 164 | 148 | 159 | 2,727,998 | 88.33 |
| 2005-11-30 | 145 | 148 | 145 | 146 | 368,000 | 81.11 |
| 2005-11-29 | 147 | 148 | 144 | 146 | 384,000 | 81.11 |
| 2005-11-28 | 147 | 148 | 143 | 145 | 411,000 | 80.56 |
| 2005-11-25 | 141 | 147 | 139 | 147 | 699,999 | 81.67 |
| 2005-11-24 | 143 | 144 | 141 | 142 | 849,999 | 78.89 |
| 2005-11-22 | 147 | 148 | 144 | 146 | 401,000 | 81.11 |
| 2005-11-21 | 145 | 148 | 144 | 148 | 711,999 | 82.22 |
| 2005-11-18 | 150 | 152 | 148 | 150 | 402,000 | 83.33 |
| 2005-11-17 | 147 | 153 | 146 | 150 | 470,000 | 83.33 |
| 2005-11-16 | 145 | 146 | 141 | 145 | 418,000 | 80.56 |
| 2005-11-15 | 155 | 155 | 139 | 148 | 625,999 | 82.22 |
| 2005-11-14 | 157 | 158 | 155 | 156 | 271,000 | 86.67 |
| 2005-11-11 | 158 | 159 | 155 | 158 | 306,000 | 87.78 |
| 2005-11-10 | 162 | 163 | 158 | 158 | 412,000 | 87.78 |
| 2005-11-09 | 162 | 165 | 160 | 162 | 509,000 | 90 |
| 2005-11-08 | 164 | 164 | 160 | 162 | 497,000 | 90 |
| 2005-11-07 | 160 | 161 | 157 | 161 | 392,000 | 89.44 |
| 2005-11-04 | 159 | 160 | 156 | 158 | 391,000 | 87.78 |
| 2005-11-02 | 163 | 164 | 157 | 159 | 598,000 | 88.33 |
| 2005-11-01 | 161 | 166 | 160 | 161 | 966,999 | 89.44 |
| 2005-10-31 | 155 | 160 | 155 | 159 | 411,000 | 88.33 |
| 2005-10-28 | 154 | 156 | 154 | 154 | 241,000 | 85.56 |
| 2005-10-27 | 157 | 157 | 153 | 153 | 256,000 | 85 |
| 2005-10-26 | 154 | 157 | 154 | 157 | 139,000 | 87.22 |
| 2005-10-25 | 160 | 160 | 153 | 156 | 206,000 | 86.67 |
| 2005-10-24 | 159 | 160 | 156 | 157 | 226,000 | 87.22 |
| 2005-10-21 | 163 | 164 | 155 | 161 | 314,000 | 89.44 |
| 2005-10-20 | 155 | 165 | 155 | 164 | 490,000 | 91.11 |
| 2005-10-19 | 156 | 157 | 153 | 155 | 117,000 | 86.11 |
| 2005-10-18 | 153 | 157 | 152 | 157 | 326,000 | 87.22 |
| 2005-10-17 | 158 | 159 | 151 | 151 | 336,000 | 83.89 |
| 2005-10-14 | 161 | 162 | 157 | 157 | 359,000 | 87.22 |
| 2005-10-13 | 169 | 169 | 160 | 162 | 471,000 | 90 |
| 2005-10-12 | 170 | 170 | 162 | 166 | 769,999 | 92.22 |
| 2005-10-11 | 159 | 166 | 154 | 166 | 785,999 | 92.22 |
| 2005-10-07 | 166 | 169 | 157 | 158 | 994,999 | 87.78 |
| 2005-10-06 | 165 | 176 | 162 | 168 | 2,750,998 | 93.33 |
| 2005-10-05 | 147 | 175 | 142 | 175 | 3,755,997 | 97.22 |
| 2005-10-04 | 135 | 151 | 134 | 147 | 2,359,998 | 81.67 |
| 2005-10-03 | 138 | 138 | 134 | 135 | 267,000 | 75 |
| 2005-09-30 | 135 | 139 | 133 | 137 | 283,000 | 76.11 |
| 2005-09-29 | 136 | 136 | 131 | 135 | 415,000 | 75 |
| 2005-09-28 | 136 | 143 | 130 | 134 | 1,177,999 | 74.44 |
| 2005-09-27 | 132 | 162 | 121 | 143 | 3,076,998 | 79.44 |
| 2005-09-26 | 281 | 285 | 276 | 281 | 783,999 | 62.44 |
| 2005-09-22 | 273 | 277 | 272 | 277 | 351,000 | 61.56 |
| 2005-09-21 | 278 | 278 | 272 | 273 | 296,000 | 60.67 |
| 2005-09-20 | 275 | 275 | 271 | 273 | 191,000 | 60.67 |
| 2005-09-16 | 274 | 276 | 271 | 271 | 127,000 | 60.22 |
| 2005-09-15 | 275 | 275 | 265 | 275 | 252,000 | 61.11 |
| 2005-09-14 | 279 | 279 | 275 | 275 | 157,000 | 61.11 |
| 2005-09-13 | 279 | 279 | 276 | 277 | 281,000 | 61.56 |
| 2005-09-12 | 270 | 280 | 269 | 275 | 383,000 | 61.11 |
| 2005-09-09 | 264 | 268 | 262 | 268 | 280,000 | 59.56 |
| 2005-09-08 | 265 | 266 | 262 | 263 | 152,000 | 58.44 |
| 2005-09-07 | 265 | 275 | 265 | 266 | 225,000 | 59.11 |
| 2005-09-06 | 275 | 277 | 269 | 269 | 335,000 | 59.78 |
| 2005-09-05 | 281 | 281 | 277 | 279 | 185,000 | 62 |
| 2005-09-02 | 283 | 283 | 277 | 280 | 229,000 | 62.22 |
| 2005-09-01 | 282 | 286 | 280 | 282 | 208,000 | 62.67 |
| 2005-08-31 | 281 | 281 | 276 | 279 | 217,000 | 62 |
| 2005-08-30 | 285 | 293 | 277 | 282 | 877,999 | 62.67 |
| 2005-08-29 | 273 | 287 | 273 | 284 | 1,025,999 | 63.11 |
| 2005-08-26 | 273 | 275 | 272 | 275 | 253,000 | 61.11 |
| 2005-08-25 | 278 | 278 | 271 | 271 | 476,000 | 60.22 |
| 2005-08-24 | 274 | 281 | 270 | 276 | 742,999 | 61.33 |
| 2005-08-23 | 280 | 287 | 270 | 271 | 2,320,998 | 60.22 |
| 2005-08-22 | 267 | 272 | 265 | 265 | 564,000 | 58.89 |
| 2005-08-19 | 277 | 278 | 264 | 272 | 1,230,999 | 60.44 |
| 2005-08-18 | 260 | 291 | 258 | 280 | 7,312,994 | 62.22 |
| 2005-08-17 | 259 | 259 | 255 | 258 | 220,000 | 57.33 |
| 2005-08-16 | 257 | 262 | 253 | 257 | 485,000 | 57.11 |
| 2005-08-15 | 249 | 257 | 245 | 253 | 345,000 | 56.22 |
| 2005-08-12 | 242 | 255 | 242 | 244 | 300,000 | 54.22 |
| 2005-08-11 | 245 | 251 | 240 | 243 | 297,000 | 54 |
| 2005-08-10 | 256 | 261 | 245 | 250 | 481,000 | 55.56 |
| 2005-08-09 | 229 | 253 | 229 | 250 | 676,999 | 55.56 |
| 2005-08-08 | 225 | 237 | 216 | 233 | 528,000 | 51.78 |
| 2005-08-05 | 225 | 240 | 222 | 232 | 710,999 | 51.56 |
| 2005-08-04 | 224 | 230 | 211 | 218 | 437,000 | 48.44 |
| 2005-08-03 | 238 | 247 | 220 | 220 | 547,000 | 48.89 |
| 2005-08-02 | 256 | 258 | 239 | 243 | 651,999 | 54 |
| 2005-08-01 | 260 | 265 | 250 | 251 | 791,999 | 55.78 |
| 2005-07-29 | 263 | 276 | 251 | 252 | 1,118,999 | 56 |
| 2005-07-28 | 255 | 291 | 254 | 264 | 7,509,994 | 58.67 |
| 2005-07-27 | 280 | 284 | 248 | 248 | 6,072,995 | 55.11 |
| 2005-07-26 | 225 | 264 | 225 | 262 | 4,488,996 | 58.22 |
| 2005-07-25 | 219 | 224 | 216 | 220 | 498,000 | 48.89 |
| 2005-07-22 | 220 | 225 | 215 | 215 | 797,999 | 47.78 |
| 2005-07-21 | 213 | 223 | 209 | 218 | 527,000 | 48.44 |
| 2005-07-20 | 207 | 220 | 204 | 206 | 935,999 | 45.78 |
| 2005-07-19 | 204 | 210 | 202 | 205 | 203,000 | 45.56 |
| 2005-07-15 | 205 | 206 | 203 | 203 | 188,000 | 45.11 |
| 2005-07-14 | 209 | 210 | 203 | 204 | 250,000 | 45.33 |
| 2005-07-13 | 204 | 213 | 204 | 209 | 315,000 | 46.44 |
| 2005-07-12 | 214 | 214 | 203 | 205 | 253,000 | 45.56 |
| 2005-07-11 | 201 | 215 | 200 | 209 | 728,999 | 46.44 |
| 2005-07-08 | 205 | 209 | 200 | 201 | 590,000 | 44.67 |
| 2005-07-07 | 232 | 238 | 203 | 210 | 4,075,997 | 46.67 |
| 2005-07-06 | 190 | 227 | 189 | 224 | 7,015,994 | 49.78 |
| 2005-07-05 | 182 | 188 | 182 | 188 | 336,000 | 41.78 |
| 2005-07-04 | 182 | 185 | 181 | 181 | 100,000 | 40.22 |
| 2005-07-01 | 186 | 186 | 182 | 184 | 99,000 | 40.89 |
| 2005-06-30 | 186 | 188 | 184 | 187 | 123,000 | 41.56 |
| 2005-06-29 | 185 | 190 | 185 | 187 | 300,000 | 41.56 |
| 2005-06-28 | 185 | 185 | 181 | 183 | 115,000 | 40.67 |
| 2005-06-27 | 185 | 185 | 181 | 182 | 72,000 | 40.44 |
| 2005-06-24 | 182 | 184 | 180 | 184 | 268,000 | 40.89 |
| 2005-06-23 | 189 | 190 | 181 | 184 | 302,000 | 40.89 |
| 2005-06-22 | 191 | 197 | 188 | 191 | 586,000 | 42.44 |
| 2005-06-21 | 181 | 195 | 180 | 195 | 960,999 | 43.33 |
| 2005-06-20 | 178 | 180 | 177 | 179 | 65,000 | 39.78 |
| 2005-06-17 | 174 | 179 | 174 | 178 | 203,000 | 39.56 |
| 2005-06-16 | 174 | 176 | 171 | 173 | 260,000 | 38.44 |
| 2005-06-15 | 171 | 174 | 169 | 173 | 197,000 | 38.44 |
| 2005-06-14 | 179 | 179 | 168 | 175 | 354,000 | 38.89 |
| 2005-06-13 | 174 | 180 | 169 | 178 | 170,000 | 39.56 |
| 2005-06-10 | 175 | 178 | 174 | 176 | 43,000 | 39.11 |
| 2005-06-09 | 178 | 178 | 174 | 177 | 90,000 | 39.33 |
| 2005-06-08 | 183 | 186 | 175 | 178 | 509,000 | 39.56 |
| 2005-06-07 | 182 | 185 | 179 | 185 | 395,000 | 41.11 |
| 2005-06-06 | 180 | 185 | 174 | 185 | 167,000 | 41.11 |
| 2005-06-03 | 187 | 187 | 176 | 180 | 926,999 | 40 |
| 2005-06-02 | 170 | 188 | 170 | 187 | 1,118,999 | 41.56 |
| 2005-06-01 | 166 | 168 | 166 | 168 | 110,000 | 37.33 |
| 2005-05-31 | 169 | 170 | 162 | 168 | 235,000 | 37.33 |
| 2005-05-30 | 161 | 169 | 158 | 168 | 231,000 | 37.33 |
| 2005-05-27 | 163 | 163 | 160 | 161 | 130,000 | 35.78 |
| 2005-05-26 | 164 | 164 | 159 | 163 | 112,000 | 36.22 |
| 2005-05-25 | 167 | 167 | 162 | 167 | 142,000 | 37.11 |
| 2005-05-24 | 165 | 169 | 158 | 167 | 265,000 | 37.11 |
| 2005-05-23 | 162 | 172 | 161 | 165 | 199,000 | 36.67 |
| 2005-05-20 | 161 | 162 | 160 | 161 | 78,000 | 35.78 |
| 2005-05-19 | 162 | 162 | 158 | 160 | 99,000 | 35.56 |
| 2005-05-18 | 161 | 163 | 158 | 163 | 127,000 | 36.22 |
| 2005-05-17 | 172 | 173 | 156 | 158 | 333,000 | 35.11 |
| 2005-05-16 | 183 | 183 | 170 | 175 | 267,000 | 38.89 |
| 2005-05-13 | 180 | 185 | 175 | 185 | 275,000 | 41.11 |
| 2005-05-12 | 191 | 193 | 182 | 182 | 1,130,999 | 40.44 |
| 2005-05-11 | 176 | 189 | 175 | 186 | 2,192,998 | 41.33 |
| 2005-05-10 | 166 | 181 | 164 | 170 | 1,742,999 | 37.78 |
| 2005-05-09 | 155 | 158 | 153 | 158 | 162,000 | 35.11 |
| 2005-05-06 | 155 | 156 | 152 | 154 | 82,000 | 34.22 |
| 2005-05-02 | 154 | 155 | 152 | 154 | 113,000 | 34.22 |
| 2005-04-28 | 155 | 156 | 153 | 155 | 176,000 | 34.44 |
| 2005-04-27 | 159 | 159 | 154 | 155 | 140,000 | 34.44 |
| 2005-04-26 | 155 | 160 | 155 | 158 | 187,000 | 35.11 |
| 2005-04-25 | 159 | 159 | 154 | 154 | 131,000 | 34.22 |
| 2005-04-22 | 160 | 165 | 153 | 153 | 426,000 | 34 |
| 2005-04-21 | 157 | 158 | 154 | 157 | 233,000 | 34.89 |
| 2005-04-20 | 161 | 164 | 156 | 161 | 357,000 | 35.78 |
| 2005-04-19 | 155 | 159 | 151 | 156 | 424,000 | 34.67 |
| 2005-04-18 | 161 | 164 | 152 | 155 | 460,000 | 34.44 |
| 2005-04-15 | 172 | 175 | 171 | 173 | 237,000 | 38.44 |
| 2005-04-14 | 182 | 182 | 172 | 177 | 625,000 | 39.33 |
| 2005-04-13 | 175 | 186 | 173 | 180 | 1,466,999 | 40 |
| 2005-04-12 | 175 | 177 | 172 | 172 | 248,000 | 38.22 |
| 2005-04-11 | 180 | 182 | 173 | 176 | 446,000 | 39.11 |
| 2005-04-08 | 174 | 186 | 173 | 179 | 1,221,999 | 39.78 |
| 2005-04-07 | 170 | 183 | 167 | 176 | 1,427,999 | 39.11 |
| 2005-04-06 | 175 | 176 | 170 | 173 | 734,999 | 38.44 |
| 2005-04-05 | 180 | 180 | 174 | 176 | 605,000 | 39.11 |
| 2005-04-04 | 190 | 196 | 173 | 179 | 2,111,998 | 39.78 |
| 2005-04-01 | 183 | 201 | 174 | 198 | 3,422,997 | 44 |
| 2005-03-31 | 187 | 187 | 175 | 182 | 635,999 | 40.44 |
| 2005-03-30 | 192 | 193 | 180 | 184 | 895,999 | 40.89 |
| 2005-03-29 | 194 | 196 | 171 | 187 | 1,534,999 | 41.56 |
| 2005-03-28 | 200 | 209 | 184 | 185 | 2,028,998 | 41.11 |
| 2005-03-25 | 246 | 259 | 210 | 215 | 5,448,996 | 47.78 |
| 2005-03-24 | 208 | 238 | 207 | 226 | 7,477,994 | 50.22 |
| 2005-03-23 | 214 | 270 | 192 | 198 | 18,412,985 | 44 |
| 2005-03-22 | 173 | 209 | 165 | 209 | 5,694,995 | 46.44 |
| 2005-03-18 | 153 | 185 | 150 | 159 | 4,983,996 | 35.33 |
| 2005-03-17 | 135 | 146 | 133 | 145 | 503,000 | 32.22 |
| 2005-03-16 | 132 | 135 | 130 | 135 | 141,000 | 30 |
| 2005-03-15 | 135 | 135 | 130 | 133 | 228,000 | 29.56 |
| 2005-03-14 | 136 | 137 | 135 | 135 | 119,000 | 30 |
| 2005-03-11 | 135 | 136 | 133 | 134 | 141,000 | 29.78 |
| 2005-03-10 | 136 | 136 | 133 | 135 | 129,000 | 30 |
| 2005-03-09 | 135 | 137 | 134 | 136 | 121,000 | 30.22 |
| 2005-03-08 | 138 | 143 | 135 | 135 | 499,000 | 30 |
| 2005-03-07 | 134 | 138 | 133 | 137 | 619,000 | 30.44 |
| 2005-03-04 | 131 | 131 | 128 | 130 | 119,000 | 28.89 |
| 2005-03-03 | 130 | 132 | 126 | 130 | 367,000 | 28.89 |
| 2005-03-02 | 121 | 132 | 120 | 132 | 596,000 | 29.33 |
| 2005-03-01 | 121 | 121 | 120 | 121 | 115,000 | 26.89 |
| 2005-02-28 | 122 | 122 | 120 | 120 | 106,000 | 26.67 |
| 2005-02-25 | 122 | 123 | 118 | 121 | 221,000 | 26.89 |
| 2005-02-24 | 120 | 121 | 118 | 121 | 174,000 | 26.89 |
| 2005-02-23 | 122 | 124 | 118 | 119 | 408,000 | 26.44 |
| 2005-02-22 | 123 | 126 | 120 | 125 | 708,999 | 27.78 |
| 2005-02-21 | 119 | 122 | 116 | 122 | 521,000 | 27.11 |
| 2005-02-18 | 118 | 118 | 115 | 116 | 353,000 | 25.78 |
| 2005-02-17 | 112 | 115 | 111 | 115 | 127,000 | 25.56 |
| 2005-02-16 | 116 | 116 | 111 | 112 | 255,000 | 24.89 |
| 2005-02-15 | 118 | 120 | 113 | 113 | 442,000 | 25.11 |
| 2005-02-14 | 111 | 118 | 110 | 118 | 431,000 | 26.22 |
| 2005-02-10 | 109 | 109 | 107 | 109 | 108,000 | 24.22 |
| 2005-02-09 | 112 | 112 | 107 | 109 | 151,000 | 24.22 |
| 2005-02-08 | 108 | 110 | 108 | 109 | 132,000 | 24.22 |
| 2005-02-07 | 107 | 108 | 106 | 108 | 108,000 | 24 |
| 2005-02-04 | 109 | 109 | 105 | 106 | 194,000 | 23.56 |
| 2005-02-03 | 110 | 110 | 107 | 109 | 158,000 | 24.22 |
| 2005-02-02 | 111 | 111 | 107 | 108 | 165,000 | 24 |
| 2005-02-01 | 110 | 112 | 108 | 111 | 115,000 | 24.67 |
| 2005-01-31 | 117 | 117 | 107 | 108 | 483,000 | 24 |
| 2005-01-28 | 100 | 122 | 100 | 118 | 1,414,999 | 26.22 |
| 2005-01-27 | 99 | 100 | 99 | 100 | 106,000 | 22.22 |
| 2005-01-26 | 98 | 99 | 98 | 99 | 71,000 | 22 |
| 2005-01-25 | 99 | 99 | 98 | 99 | 110,000 | 22 |
| 2005-01-24 | 98 | 99 | 97 | 98 | 120,000 | 21.78 |
| 2005-01-21 | 97 | 99 | 97 | 97 | 109,000 | 21.56 |
| 2005-01-20 | 99 | 100 | 98 | 99 | 119,000 | 22 |
| 2005-01-19 | 99 | 100 | 98 | 99 | 101,000 | 22 |
| 2005-01-18 | 100 | 100 | 99 | 100 | 42,000 | 22.22 |
| 2005-01-17 | 101 | 101 | 100 | 100 | 147,000 | 22.22 |
| 2005-01-14 | 98 | 100 | 98 | 100 | 115,000 | 22.22 |
| 2005-01-13 | 98 | 99 | 98 | 99 | 52,000 | 22 |
| 2005-01-12 | 99 | 99 | 98 | 98 | 57,000 | 21.78 |
| 2005-01-11 | 100 | 100 | 99 | 99 | 199,000 | 22 |
| 2005-01-07 | 99 | 101 | 98 | 100 | 405,000 | 22.22 |
| 2005-01-06 | 98 | 98 | 97 | 97 | 63,000 | 21.56 |
| 2005-01-05 | 98 | 99 | 97 | 98 | 54,000 | 21.78 |
| 2005-01-04 | 99 | 99 | 96 | 97 | 53,000 | 21.56 |
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
