7647 (株)音通 の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 16 | 17 | 15 | 16 | 310,000 | 16 |
2011-12-29 | 15 | 16 | 15 | 16 | 245,000 | 16 |
2011-12-28 | 17 | 17 | 16 | 16 | 549,000 | 16 |
2011-12-27 | 17 | 17 | 16 | 16 | 619,000 | 16 |
2011-12-26 | 16 | 16 | 16 | 16 | 290,000 | 16 |
2011-12-22 | 16 | 17 | 16 | 16 | 290,000 | 16 |
2011-12-21 | 16 | 16 | 15 | 16 | 899,000 | 16 |
2011-12-20 | 16 | 16 | 15 | 16 | 131,000 | 16 |
2011-12-19 | 17 | 17 | 15 | 16 | 1,199,000 | 16 |
2011-12-16 | 16 | 18 | 16 | 16 | 2,178,000 | 16 |
2011-12-15 | 16 | 16 | 15 | 16 | 184,000 | 16 |
2011-12-14 | 16 | 16 | 16 | 16 | 169,000 | 16 |
2011-12-13 | 16 | 16 | 15 | 16 | 334,000 | 16 |
2011-12-12 | 17 | 17 | 16 | 16 | 264,000 | 16 |
2011-12-09 | 16 | 16 | 16 | 16 | 138,000 | 16 |
2011-12-08 | 17 | 17 | 16 | 16 | 245,000 | 16 |
2011-12-07 | 16 | 16 | 16 | 16 | 606,000 | 16 |
2011-12-06 | 16 | 17 | 15 | 16 | 729,000 | 16 |
2011-12-05 | 16 | 17 | 16 | 17 | 199,000 | 17 |
2011-12-02 | 16 | 17 | 16 | 16 | 747,000 | 16 |
2011-12-01 | 16 | 16 | 15 | 16 | 296,000 | 16 |
2011-11-30 | 16 | 16 | 15 | 16 | 553,000 | 16 |
2011-11-29 | 15 | 17 | 15 | 16 | 1,114,000 | 16 |
2011-11-28 | 16 | 16 | 15 | 16 | 135,000 | 16 |
2011-11-25 | 16 | 16 | 15 | 16 | 951,000 | 16 |
2011-11-24 | 15 | 16 | 15 | 16 | 791,000 | 16 |
2011-11-22 | 15 | 15 | 14 | 15 | 151,000 | 15 |
2011-11-21 | 15 | 15 | 14 | 15 | 249,000 | 15 |
2011-11-18 | 15 | 16 | 15 | 15 | 126,000 | 15 |
2011-11-17 | 15 | 16 | 15 | 15 | 377,000 | 15 |
2011-11-16 | 15 | 15 | 15 | 15 | 318,000 | 15 |
2011-11-15 | 15 | 16 | 15 | 15 | 176,000 | 15 |
2011-11-14 | 15 | 16 | 15 | 15 | 231,000 | 15 |
2011-11-11 | 16 | 16 | 15 | 15 | 289,000 | 15 |
2011-11-10 | 15 | 15 | 15 | 15 | 239,000 | 15 |
2011-11-09 | 15 | 15 | 15 | 15 | 256,000 | 15 |
2011-11-08 | 16 | 16 | 15 | 15 | 1,462,000 | 15 |
2011-11-07 | 15 | 16 | 15 | 15 | 140,000 | 15 |
2011-11-04 | 16 | 16 | 15 | 15 | 135,000 | 15 |
2011-11-02 | 16 | 16 | 16 | 16 | 110,000 | 16 |
2011-11-01 | 16 | 16 | 16 | 16 | 277,000 | 16 |
2011-10-31 | 16 | 16 | 16 | 16 | 109,000 | 16 |
2011-10-28 | 16 | 16 | 16 | 16 | 95,000 | 16 |
2011-10-27 | 17 | 17 | 16 | 16 | 308,000 | 16 |
2011-10-26 | 16 | 17 | 16 | 16 | 160,000 | 16 |
2011-10-25 | 17 | 17 | 16 | 17 | 248,000 | 17 |
2011-10-24 | 16 | 16 | 16 | 16 | 1,000 | 16 |
2011-10-21 | 16 | 16 | 16 | 16 | 43,000 | 16 |
2011-10-20 | 16 | 16 | 15 | 16 | 226,000 | 16 |
2011-10-19 | 16 | 16 | 16 | 16 | 75,000 | 16 |
2011-10-18 | 16 | 16 | 15 | 16 | 73,000 | 16 |
2011-10-17 | 16 | 16 | 16 | 16 | 70,000 | 16 |
2011-10-14 | 15 | 16 | 15 | 16 | 244,000 | 16 |
2011-10-13 | 16 | 16 | 16 | 16 | 77,000 | 16 |
2011-10-12 | 15 | 17 | 15 | 16 | 178,000 | 16 |
2011-10-11 | 16 | 16 | 15 | 16 | 193,000 | 16 |
2011-10-07 | 16 | 16 | 15 | 16 | 87,000 | 16 |
2011-10-06 | 16 | 16 | 15 | 16 | 54,000 | 16 |
2011-10-05 | 16 | 16 | 15 | 16 | 219,000 | 16 |
2011-10-04 | 16 | 16 | 15 | 16 | 19,000 | 16 |
2011-10-03 | 16 | 16 | 15 | 16 | 191,000 | 16 |
2011-09-30 | 17 | 17 | 16 | 16 | 34,000 | 16 |
2011-09-29 | 16 | 17 | 16 | 17 | 639,000 | 17 |
2011-09-28 | 16 | 16 | 16 | 16 | 504,000 | 16 |
2011-09-27 | 17 | 17 | 16 | 17 | 1,367,000 | 17 |
2011-09-26 | 17 | 17 | 16 | 16 | 446,000 | 16 |
2011-09-22 | 17 | 17 | 16 | 17 | 227,000 | 17 |
2011-09-21 | 16 | 17 | 16 | 16 | 193,000 | 16 |
2011-09-20 | 17 | 17 | 16 | 16 | 268,000 | 16 |
2011-09-16 | 16 | 17 | 16 | 16 | 69,000 | 16 |
2011-09-15 | 16 | 17 | 16 | 16 | 37,000 | 16 |
2011-09-14 | 16 | 17 | 16 | 16 | 115,000 | 16 |
2011-09-13 | 16 | 17 | 16 | 16 | 70,000 | 16 |
2011-09-12 | 16 | 16 | 16 | 16 | 53,000 | 16 |
2011-09-09 | 17 | 17 | 16 | 16 | 461,000 | 16 |
2011-09-08 | 17 | 17 | 17 | 17 | 23,000 | 17 |
2011-09-07 | 17 | 17 | 16 | 17 | 42,000 | 17 |
2011-09-06 | 16 | 17 | 16 | 16 | 29,000 | 16 |
2011-09-05 | 17 | 17 | 16 | 17 | 200,000 | 17 |
2011-09-02 | 17 | 18 | 17 | 17 | 347,000 | 17 |
2011-09-01 | 17 | 18 | 17 | 18 | 707,000 | 18 |
2011-08-31 | 17 | 18 | 17 | 18 | 22,000 | 18 |
2011-08-30 | 18 | 18 | 17 | 17 | 16,000 | 17 |
2011-08-29 | 18 | 18 | 17 | 18 | 150,000 | 18 |
2011-08-26 | 17 | 17 | 17 | 17 | 47,000 | 17 |
2011-08-25 | 17 | 18 | 16 | 17 | 141,000 | 17 |
2011-08-24 | 17 | 17 | 16 | 17 | 142,000 | 17 |
2011-08-23 | 16 | 17 | 16 | 17 | 101,000 | 17 |
2011-08-22 | 16 | 17 | 16 | 16 | 71,000 | 16 |
2011-08-19 | 17 | 17 | 16 | 17 | 241,000 | 17 |
2011-08-18 | 17 | 18 | 17 | 17 | 108,000 | 17 |
2011-08-17 | 17 | 18 | 17 | 17 | 192,000 | 17 |
2011-08-16 | 18 | 18 | 17 | 17 | 161,000 | 17 |
2011-08-15 | 17 | 18 | 17 | 17 | 320,000 | 17 |
2011-08-12 | 17 | 18 | 17 | 18 | 4,000 | 18 |
2011-08-11 | 17 | 18 | 17 | 17 | 166,000 | 17 |
2011-08-10 | 17 | 18 | 17 | 17 | 78,000 | 17 |
2011-08-09 | 17 | 17 | 16 | 17 | 976,000 | 17 |
2011-08-08 | 18 | 18 | 17 | 17 | 268,000 | 17 |
2011-08-05 | 17 | 17 | 17 | 17 | 339,000 | 17 |
2011-08-04 | 17 | 18 | 17 | 18 | 128,000 | 18 |
2011-08-03 | 18 | 18 | 17 | 18 | 40,000 | 18 |
2011-08-02 | 18 | 18 | 17 | 18 | 18,000 | 18 |
2011-08-01 | 18 | 18 | 17 | 18 | 431,000 | 18 |
2011-07-29 | 18 | 19 | 18 | 18 | 126,000 | 18 |
2011-07-28 | 19 | 19 | 18 | 18 | 294,000 | 18 |
2011-07-27 | 19 | 19 | 18 | 18 | 201,000 | 18 |
2011-07-26 | 19 | 19 | 18 | 19 | 129,000 | 19 |
2011-07-25 | 19 | 19 | 19 | 19 | 1,233,000 | 19 |
2011-07-22 | 18 | 20 | 18 | 19 | 1,450,000 | 19 |
2011-07-21 | 18 | 18 | 17 | 18 | 424,000 | 18 |
2011-07-20 | 18 | 18 | 17 | 17 | 165,000 | 17 |
2011-07-19 | 18 | 18 | 18 | 18 | 68,000 | 18 |
2011-07-15 | 18 | 18 | 17 | 17 | 164,000 | 17 |
2011-07-14 | 18 | 18 | 17 | 18 | 54,000 | 18 |
2011-07-13 | 18 | 18 | 17 | 18 | 82,000 | 18 |
2011-07-12 | 18 | 18 | 17 | 18 | 17,000 | 18 |
2011-07-11 | 18 | 18 | 17 | 18 | 116,000 | 18 |
2011-07-08 | 18 | 18 | 17 | 18 | 123,000 | 18 |
2011-07-07 | 18 | 18 | 17 | 18 | 137,000 | 18 |
2011-07-06 | 18 | 18 | 17 | 18 | 451,000 | 18 |
2011-07-05 | 18 | 19 | 18 | 19 | 57,000 | 19 |
2011-07-04 | 18 | 18 | 17 | 18 | 84,000 | 18 |
2011-07-01 | 18 | 18 | 18 | 18 | 77,000 | 18 |
2011-06-30 | 17 | 19 | 17 | 19 | 369,000 | 19 |
2011-06-29 | 18 | 18 | 17 | 17 | 161,000 | 17 |
2011-06-28 | 17 | 18 | 17 | 17 | 241,000 | 17 |
2011-06-27 | 18 | 18 | 17 | 18 | 210,000 | 18 |
2011-06-24 | 18 | 18 | 17 | 18 | 380,000 | 18 |
2011-06-23 | 17 | 18 | 17 | 18 | 398,000 | 18 |
2011-06-22 | 17 | 17 | 16 | 16 | 155,000 | 16 |
2011-06-21 | 17 | 17 | 17 | 17 | 56,000 | 17 |
2011-06-20 | 17 | 17 | 16 | 17 | 68,000 | 17 |
2011-06-17 | 17 | 17 | 16 | 17 | 330,000 | 17 |
2011-06-16 | 17 | 17 | 17 | 17 | 52,000 | 17 |
2011-06-15 | 17 | 18 | 17 | 17 | 284,000 | 17 |
2011-06-14 | 17 | 17 | 17 | 17 | 160,000 | 17 |
2011-06-13 | 17 | 17 | 17 | 17 | 148,000 | 17 |
2011-06-10 | 17 | 18 | 17 | 17 | 54,000 | 17 |
2011-06-09 | 17 | 17 | 17 | 17 | 170,000 | 17 |
2011-06-08 | 18 | 18 | 17 | 17 | 127,000 | 17 |
2011-06-07 | 18 | 18 | 17 | 18 | 291,000 | 18 |
2011-06-06 | 18 | 19 | 17 | 18 | 304,000 | 18 |
2011-06-03 | 18 | 19 | 18 | 18 | 185,000 | 18 |
2011-06-02 | 18 | 18 | 17 | 18 | 77,000 | 18 |
2011-06-01 | 18 | 18 | 18 | 18 | 165,000 | 18 |
2011-05-31 | 18 | 18 | 17 | 18 | 177,000 | 18 |
2011-05-30 | 18 | 19 | 17 | 18 | 359,000 | 18 |
2011-05-27 | 19 | 19 | 18 | 19 | 160,000 | 19 |
2011-05-26 | 18 | 18 | 17 | 18 | 368,000 | 18 |
2011-05-25 | 18 | 18 | 17 | 18 | 647,000 | 18 |
2011-05-24 | 17 | 18 | 17 | 17 | 109,000 | 17 |
2011-05-23 | 19 | 19 | 17 | 18 | 1,280,000 | 18 |
2011-05-20 | 19 | 19 | 18 | 19 | 38,000 | 19 |
2011-05-19 | 19 | 20 | 18 | 19 | 336,000 | 19 |
2011-05-18 | 20 | 20 | 18 | 20 | 708,000 | 20 |
2011-05-17 | 18 | 20 | 18 | 20 | 1,059,000 | 20 |
2011-05-16 | 18 | 19 | 18 | 19 | 639,000 | 19 |
2011-05-13 | 19 | 19 | 18 | 18 | 1,822,000 | 18 |
2011-05-12 | 17 | 19 | 17 | 18 | 866,000 | 18 |
2011-05-11 | 17 | 18 | 17 | 18 | 400,000 | 18 |
2011-05-10 | 17 | 18 | 16 | 17 | 1,032,000 | 17 |
2011-05-09 | 16 | 17 | 16 | 17 | 94,000 | 17 |
2011-05-06 | 17 | 17 | 16 | 16 | 80,000 | 16 |
2011-05-02 | 16 | 17 | 16 | 16 | 308,000 | 16 |
2011-04-28 | 16 | 17 | 16 | 16 | 266,000 | 16 |
2011-04-27 | 17 | 17 | 16 | 16 | 264,000 | 16 |
2011-04-26 | 17 | 17 | 16 | 17 | 155,000 | 17 |
2011-04-25 | 17 | 17 | 16 | 16 | 452,000 | 16 |
2011-04-22 | 17 | 17 | 16 | 17 | 225,000 | 17 |
2011-04-21 | 17 | 17 | 16 | 17 | 373,000 | 17 |
2011-04-20 | 17 | 17 | 16 | 16 | 157,000 | 16 |
2011-04-19 | 16 | 17 | 16 | 17 | 296,000 | 17 |
2011-04-18 | 17 | 17 | 16 | 17 | 278,000 | 17 |
2011-04-15 | 17 | 17 | 16 | 17 | 143,000 | 17 |
2011-04-14 | 16 | 17 | 16 | 17 | 651,000 | 17 |
2011-04-13 | 17 | 17 | 15 | 16 | 176,000 | 16 |
2011-04-12 | 16 | 17 | 16 | 17 | 273,000 | 17 |
2011-04-11 | 16 | 17 | 16 | 16 | 208,000 | 16 |
2011-04-08 | 16 | 17 | 16 | 16 | 104,000 | 16 |
2011-04-07 | 16 | 17 | 16 | 17 | 328,000 | 17 |
2011-04-06 | 16 | 17 | 15 | 16 | 307,000 | 16 |
2011-04-05 | 16 | 16 | 16 | 16 | 400,000 | 16 |
2011-04-04 | 16 | 16 | 16 | 16 | 641,000 | 16 |
2011-04-01 | 16 | 17 | 16 | 16 | 286,000 | 16 |
2011-03-31 | 16 | 17 | 16 | 17 | 552,000 | 17 |
2011-03-30 | 16 | 17 | 16 | 16 | 840,000 | 16 |
2011-03-29 | 17 | 17 | 16 | 16 | 455,000 | 16 |
2011-03-28 | 17 | 17 | 16 | 17 | 1,908,000 | 17 |
2011-03-25 | 17 | 17 | 16 | 17 | 474,000 | 17 |
2011-03-24 | 17 | 17 | 16 | 16 | 288,000 | 16 |
2011-03-23 | 16 | 17 | 16 | 17 | 589,000 | 17 |
2011-03-22 | 16 | 17 | 16 | 16 | 991,000 | 16 |
2011-03-18 | 15 | 17 | 15 | 16 | 1,139,000 | 16 |
2011-03-17 | 14 | 15 | 14 | 15 | 447,000 | 15 |
2011-03-16 | 13 | 15 | 13 | 15 | 1,749,000 | 15 |
2011-03-15 | 16 | 16 | 13 | 14 | 1,738,000 | 14 |
2011-03-14 | 17 | 17 | 16 | 17 | 1,127,000 | 17 |
2011-03-11 | 18 | 19 | 17 | 19 | 2,478,000 | 19 |
2011-03-10 | 19 | 19 | 18 | 19 | 79,000 | 19 |
2011-03-09 | 19 | 19 | 18 | 19 | 111,000 | 19 |
2011-03-08 | 19 | 19 | 18 | 19 | 113,000 | 19 |
2011-03-07 | 19 | 20 | 19 | 19 | 312,000 | 19 |
2011-03-04 | 19 | 19 | 19 | 19 | 423,000 | 19 |
2011-03-03 | 19 | 20 | 19 | 19 | 122,000 | 19 |
2011-03-02 | 19 | 20 | 19 | 19 | 444,000 | 19 |
2011-03-01 | 20 | 20 | 19 | 19 | 748,000 | 19 |
2011-02-28 | 20 | 20 | 19 | 20 | 639,000 | 20 |
2011-02-25 | 19 | 20 | 18 | 19 | 1,117,000 | 19 |
2011-02-24 | 18 | 19 | 18 | 19 | 332,000 | 19 |
2011-02-23 | 18 | 19 | 17 | 18 | 468,000 | 18 |
2011-02-22 | 18 | 18 | 18 | 18 | 613,000 | 18 |
2011-02-21 | 18 | 19 | 18 | 18 | 193,000 | 18 |
2011-02-18 | 18 | 19 | 18 | 18 | 119,000 | 18 |
2011-02-17 | 18 | 18 | 18 | 18 | 207,000 | 18 |
2011-02-16 | 19 | 19 | 18 | 18 | 211,000 | 18 |
2011-02-15 | 19 | 19 | 17 | 18 | 691,000 | 18 |
2011-02-14 | 18 | 19 | 17 | 18 | 108,000 | 18 |
2011-02-10 | 18 | 19 | 18 | 18 | 1,043,000 | 18 |
2011-02-09 | 18 | 20 | 18 | 18 | 3,332,000 | 18 |
2011-02-08 | 17 | 18 | 17 | 18 | 512,000 | 18 |
2011-02-07 | 18 | 18 | 17 | 17 | 397,000 | 17 |
2011-02-04 | 18 | 18 | 17 | 17 | 164,000 | 17 |
2011-02-03 | 17 | 18 | 17 | 18 | 99,000 | 18 |
2011-02-02 | 17 | 18 | 17 | 17 | 207,000 | 17 |
2011-02-01 | 17 | 18 | 17 | 17 | 60,000 | 17 |
2011-01-31 | 18 | 18 | 17 | 17 | 358,000 | 17 |
2011-01-28 | 17 | 17 | 17 | 17 | 130,000 | 17 |
2011-01-27 | 17 | 18 | 17 | 17 | 266,000 | 17 |
2011-01-26 | 18 | 18 | 17 | 18 | 86,000 | 18 |
2011-01-25 | 18 | 18 | 17 | 17 | 338,000 | 17 |
2011-01-24 | 17 | 18 | 17 | 17 | 68,000 | 17 |
2011-01-21 | 17 | 18 | 17 | 17 | 155,000 | 17 |
2011-01-20 | 18 | 18 | 17 | 17 | 159,000 | 17 |
2011-01-19 | 18 | 18 | 17 | 18 | 343,000 | 18 |
2011-01-18 | 17 | 18 | 17 | 18 | 330,000 | 18 |
2011-01-17 | 17 | 18 | 17 | 17 | 689,000 | 17 |
2011-01-14 | 18 | 18 | 17 | 17 | 66,000 | 17 |
2011-01-13 | 17 | 18 | 17 | 18 | 98,000 | 18 |
2011-01-12 | 17 | 18 | 17 | 17 | 51,000 | 17 |
2011-01-11 | 18 | 18 | 17 | 18 | 193,000 | 18 |
2011-01-07 | 17 | 17 | 17 | 17 | 342,000 | 17 |
2011-01-06 | 17 | 18 | 17 | 18 | 377,000 | 18 |
2011-01-05 | 17 | 18 | 17 | 17 | 129,000 | 17 |
2011-01-04 | 17 | 18 | 17 | 18 | 169,000 | 18 |
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