7647 (株)音通の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	18	18	17	18	140,000	18
2010-12-29	18	18	17	18	46,000	18
2010-12-28	17	18	17	18	232,000	18
2010-12-27	18	18	17	18	1,368,000	18
2010-12-24	18	18	17	17	438,000	17
2010-12-22	18	18	17	17	781,000	17
2010-12-21	17	18	17	18	513,000	18
2010-12-20	18	18	17	18	1,015,000	18
2010-12-17	17	18	17	18	313,000	18
2010-12-16	18	18	17	18	932,000	18
2010-12-15	18	19	17	18	473,000	18
2010-12-14	18	19	17	18	1,000,000	18
2010-12-13	18	19	18	18	351,000	18
2010-12-10	19	19	18	18	353,000	18
2010-12-09	18	19	17	19	1,604,000	19
2010-12-08	17	18	17	18	454,000	18
2010-12-07	17	18	17	17	303,000	17
2010-12-06	17	18	17	18	333,000	18
2010-12-03	16	17	16	17	338,000	17
2010-12-02	17	17	16	17	422,000	17
2010-12-01	17	17	16	17	195,000	17
2010-11-30	17	18	16	17	560,000	17
2010-11-29	17	17	17	17	1,223,000	17
2010-11-26	16	17	16	16	32,000	16
2010-11-25	16	16	16	16	817,000	16
2010-11-24	15	16	15	16	358,000	16
2010-11-22	15	16	15	16	248,000	16
2010-11-19	16	16	15	16	449,000	16
2010-11-18	16	16	15	15	312,000	15
2010-11-17	15	16	15	16	197,000	16
2010-11-16	15	16	15	15	432,000	15
2010-11-15	15	16	15	16	303,000	16
2010-11-12	15	16	15	16	361,000	16
2010-11-11	15	16	15	15	656,000	15
2010-11-10	15	15	14	15	420,000	15
2010-11-09	15	15	14	15	246,000	15
2010-11-08	14	15	14	14	112,000	14
2010-11-05	14	15	14	14	260,000	14
2010-11-04	14	14	14	14	125,000	14
2010-11-02	15	15	14	14	22,000	14
2010-11-01	14	14	14	14	103,000	14
2010-10-29	15	15	14	15	126,000	15
2010-10-28	14	15	14	15	188,000	15
2010-10-27	15	15	14	14	161,000	14
2010-10-26	14	15	14	15	74,000	15
2010-10-25	15	15	14	14	210,000	14
2010-10-22	14	15	14	14	180,000	14
2010-10-21	15	15	14	14	109,000	14
2010-10-20	15	15	15	15	37,000	15
2010-10-19	14	15	14	15	99,000	15
2010-10-18	14	14	14	14	84,000	14
2010-10-15	15	15	14	15	93,000	15
2010-10-14	15	15	14	15	91,000	15
2010-10-13	15	15	15	15	417,000	15
2010-10-12	15	16	15	15	418,000	15
2010-10-08	15	16	15	15	170,000	15
2010-10-07	15	15	15	15	127,000	15
2010-10-06	16	16	15	15	119,000	15
2010-10-05	15	16	15	15	181,000	15
2010-10-04	15	15	15	15	195,000	15
2010-10-01	16	16	15	16	165,000	16
2010-09-30	15	16	15	16	252,000	16
2010-09-29	16	16	15	16	141,000	16
2010-09-28	16	17	15	16	764,000	16
2010-09-27	17	17	16	16	2,220,000	16
2010-09-24	17	17	16	17	126,000	17
2010-09-22	17	17	16	16	509,000	16
2010-09-21	17	17	16	17	106,000	17
2010-09-17	16	17	16	16	880,000	16
2010-09-16	17	17	16	17	150,000	17
2010-09-15	16	17	16	17	60,000	17
2010-09-14	17	17	17	17	299,000	17
2010-09-13	18	18	17	18	97,000	18
2010-09-10	16	18	16	18	740,000	18
2010-09-09	16	16	16	16	81,000	16
2010-09-08	16	17	16	17	164,000	17
2010-09-07	17	17	16	16	98,000	16
2010-09-06	16	17	16	17	33,000	17
2010-09-03	17	17	16	16	94,000	16
2010-09-02	17	17	16	17	68,000	17
2010-09-01	16	17	16	16	55,000	16
2010-08-31	17	17	16	16	197,000	16
2010-08-30	17	17	16	17	171,000	17
2010-08-27	17	17	16	17	210,000	17
2010-08-26	16	16	16	16	45,000	16
2010-08-25	16	17	16	16	287,000	16
2010-08-24	16	16	16	16	59,000	16
2010-08-23	16	17	16	17	280,000	17
2010-08-20	16	16	16	16	122,000	16
2010-08-19	16	17	16	16	72,000	16
2010-08-18	16	17	16	16	161,000	16
2010-08-17	16	17	15	16	252,000	16
2010-08-16	17	17	16	16	136,000	16
2010-08-13	16	17	16	17	193,000	17
2010-08-12	16	16	15	15	217,000	15
2010-08-11	16	16	16	16	156,000	16
2010-08-10	16	17	16	16	52,000	16
2010-08-09	16	17	16	16	77,000	16
2010-08-06	16	17	16	17	167,000	17
2010-08-05	16	16	16	16	108,000	16
2010-08-04	16	17	16	16	45,000	16
2010-08-03	16	16	16	16	69,000	16
2010-08-02	16	17	15	16	180,000	16
2010-07-30	17	17	16	16	179,000	16
2010-07-29	16	16	16	16	147,000	16
2010-07-28	16	16	15	16	537,000	16
2010-07-27	17	17	16	16	566,000	16
2010-07-26	16	17	15	16	1,020,000	16
2010-07-23	17	17	16	16	195,000	16
2010-07-22	16	17	16	16	150,000	16
2010-07-21	16	17	16	16	218,000	16
2010-07-20	17	17	16	16	313,000	16
2010-07-16	17	17	17	17	220,000	17
2010-07-15	17	17	17	17	152,000	17
2010-07-14	17	18	17	17	108,000	17
2010-07-13	17	18	17	18	111,000	18
2010-07-12	17	17	17	17	103,000	17
2010-07-09	18	18	17	17	232,000	17
2010-07-08	17	17	17	17	468,000	17
2010-07-07	17	18	17	17	330,000	17
2010-07-06	18	18	17	17	59,000	17
2010-07-05	18	18	17	17	152,000	17
2010-07-02	17	18	17	17	103,000	17
2010-07-01	17	18	17	17	88,000	17
2010-06-30	17	18	17	17	686,000	17
2010-06-29	18	18	18	18	7,000	18
2010-06-28	18	18	17	18	406,000	18
2010-06-25	19	19	17	18	387,000	18
2010-06-24	18	19	18	18	183,000	18
2010-06-23	18	18	18	18	41,000	18
2010-06-22	18	19	18	18	154,000	18
2010-06-21	18	18	18	18	6,000	18
2010-06-18	18	19	18	19	235,000	19
2010-06-17	18	19	18	19	420,000	19
2010-06-16	18	18	17	18	128,000	18
2010-06-15	18	18	18	18	100,000	18
2010-06-14	18	18	17	18	175,000	18
2010-06-11	17	18	17	18	203,000	18
2010-06-10	18	18	17	17	367,000	17
2010-06-09	18	18	18	18	262,000	18
2010-06-08	18	18	17	18	127,000	18
2010-06-07	18	19	18	18	508,000	18
2010-06-04	18	19	18	18	182,000	18
2010-06-03	18	19	18	18	195,000	18
2010-06-02	18	19	18	19	113,000	19
2010-06-01	19	19	18	18	65,000	18
2010-05-31	19	19	18	18	241,000	18
2010-05-28	18	19	18	18	233,000	18
2010-05-27	18	18	17	17	399,000	17
2010-05-26	17	18	17	17	240,000	17
2010-05-25	17	18	17	17	428,000	17
2010-05-24	18	19	17	18	171,000	18
2010-05-21	18	18	17	18	261,000	18
2010-05-20	18	19	18	18	545,000	18
2010-05-19	18	19	18	19	549,000	19
2010-05-18	19	20	18	19	1,124,000	19
2010-05-17	20	20	19	19	148,000	19
2010-05-14	19	20	19	19	102,000	19
2010-05-13	20	20	20	20	104,000	20
2010-05-12	20	21	20	20	153,000	20
2010-05-11	20	21	20	20	198,000	20
2010-05-10	19	20	19	20	238,000	20
2010-05-07	20	21	20	20	822,000	20
2010-05-06	21	22	20	21	345,000	21
2010-04-30	22	22	21	21	187,000	21
2010-04-28	22	22	21	21	224,000	21
2010-04-27	22	22	21	21	233,000	21
2010-04-26	22	22	21	21	106,000	21
2010-04-23	22	22	21	21	80,000	21
2010-04-22	21	22	21	21	575,000	21
2010-04-21	21	22	21	22	317,000	22
2010-04-20	22	22	20	20	451,000	20
2010-04-19	21	22	21	21	428,000	21
2010-04-16	22	22	21	22	305,000	22
2010-04-15	22	23	21	22	827,000	22
2010-04-14	23	23	21	23	824,000	23
2010-04-13	23	23	22	23	95,000	23
2010-04-12	22	23	21	22	432,000	22
2010-04-09	22	22	21	22	398,000	22
2010-04-08	21	23	21	22	1,758,000	22
2010-04-07	20	22	20	21	670,000	21
2010-04-06	21	21	20	20	87,000	20
2010-04-05	20	20	19	20	520,000	20
2010-04-02	20	20	20	20	244,000	20
2010-04-01	20	20	19	20	154,000	20
2010-03-31	20	20	20	20	225,000	20
2010-03-30	20	21	19	21	251,000	21
2010-03-29	20	21	20	20	601,000	20
2010-03-26	21	21	20	21	2,002,000	21
2010-03-25	21	21	20	21	217,000	21
2010-03-24	20	21	20	20	201,000	20
2010-03-23	20	21	20	21	260,000	21
2010-03-19	20	21	19	20	771,000	20
2010-03-18	21	22	20	21	730,000	21
2010-03-17	20	22	20	21	2,113,000	21
2010-03-16	20	20	19	20	214,000	20
2010-03-15	20	20	20	20	103,000	20
2010-03-12	20	20	19	20	262,000	20
2010-03-11	19	20	19	20	956,000	20
2010-03-10	19	19	18	19	126,000	19
2010-03-09	18	19	18	18	288,000	18
2010-03-08	18	19	18	18	119,000	18
2010-03-05	18	19	18	18	56,000	18
2010-03-04	18	18	18	18	19,000	18
2010-03-03	18	19	18	18	104,000	18
2010-03-02	18	19	18	18	134,000	18
2010-03-01	18	19	18	18	138,000	18
2010-02-26	18	19	18	18	86,000	18
2010-02-25	19	19	18	18	124,000	18
2010-02-24	18	18	18	18	95,000	18
2010-02-23	18	19	18	18	254,000	18
2010-02-22	18	19	18	18	88,000	18
2010-02-19	18	19	18	18	68,000	18
2010-02-18	18	19	18	18	568,000	18
2010-02-17	18	19	18	18	236,000	18
2010-02-16	18	19	18	19	80,000	19
2010-02-15	19	19	18	19	86,000	19
2010-02-12	18	19	18	18	571,000	18
2010-02-10	18	19	18	18	169,000	18
2010-02-09	19	19	18	18	112,000	18
2010-02-08	18	19	18	19	207,000	19
2010-02-05	18	19	18	18	189,000	18
2010-02-04	19	19	19	19	91,000	19
2010-02-03	18	19	18	19	110,000	19
2010-02-02	19	20	18	20	323,000	20
2010-02-01	19	19	18	19	392,000	19
2010-01-29	19	19	18	19	102,000	19
2010-01-28	19	19	18	19	243,000	19
2010-01-27	20	20	19	19	158,000	19
2010-01-26	19	19	18	19	258,000	19
2010-01-25	19	19	18	19	196,000	19
2010-01-22	19	19	18	18	267,000	18
2010-01-21	19	20	19	19	309,000	19
2010-01-20	19	19	19	19	299,000	19
2010-01-19	19	20	18	19	905,000	19
2010-01-18	19	20	19	19	165,000	19
2010-01-15	19	20	19	19	93,000	19
2010-01-14	19	20	19	19	210,000	19
2010-01-13	20	20	19	19	109,000	19
2010-01-12	20	20	19	19	163,000	19
2010-01-08	19	20	19	19	289,000	19
2010-01-07	20	20	19	19	328,000	19
2010-01-06	19	20	19	19	299,000	19
2010-01-05	19	20	19	19	506,000	19
2010-01-04	20	20	19	19	151,000	19

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 [2010年度]

7647 (株)音通の時系列データ [2010年度]