7647 (株)音通の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	42	43	40	42	8,968,000	42
2013-12-27	42	43	41	43	7,503,000	43
2013-12-26	40	42	40	42	7,468,000	42
2013-12-25	42	42	39	40	146,088,000	40
2013-12-24	43	43	42	42	108,049,000	42
2013-12-20	43	44	41	42	105,766,000	42
2013-12-19	41	44	41	43	99,557,000	43
2013-12-18	40	41	38	41	75,360,000	41
2013-12-17	40	41	40	40	51,799,000	40
2013-12-16	42	43	40	40	32,668,000	40
2013-12-13	41	42	40	42	29,049,000	42
2013-12-12	41	42	41	41	23,255,000	41
2013-12-11	41	42	41	42	32,934,000	42
2013-12-10	43	43	40	40	29,932,000	40
2013-12-09	42	43	41	43	18,965,000	43
2013-12-06	43	43	40	42	33,884,000	42
2013-12-05	43	44	42	44	15,469,000	44
2013-12-04	44	44	42	44	20,557,000	44
2013-12-03	45	46	43	44	24,667,000	44
2013-12-02	44	45	43	45	15,688,000	45
2013-11-29	43	45	43	45	24,313,000	45
2013-11-28	44	45	43	43	12,009,000	43
2013-11-27	44	46	43	45	18,035,000	45
2013-11-26	45	46	42	44	20,737,000	44
2013-11-25	42	45	42	44	26,718,000	44
2013-11-22	47	49	43	44	36,400,000	44
2013-11-21	47	49	45	47	34,799,000	47
2013-11-20	54	56	46	47	114,814,000	47
2013-11-19	46	57	44	53	104,638,000	53
2013-11-18	41	50	40	48	78,330,000	48
2013-11-15	40	43	37	38	36,568,000	38
2013-11-14	33	44	32	41	64,295,000	41
2013-11-13	32	33	32	32	12,248,000	32
2013-11-12	33	34	33	34	7,957,000	34
2013-11-11	36	36	33	34	9,530,000	34
2013-11-08	34	36	34	36	7,860,000	36
2013-11-07	35	36	34	34	6,248,000	34
2013-11-06	37	37	34	36	6,469,000	36
2013-11-05	36	38	35	36	7,887,000	36
2013-11-01	35	35	33	35	5,379,000	35
2013-10-31	34	35	33	35	3,835,000	35
2013-10-30	34	35	33	34	5,686,000	34
2013-10-29	35	38	33	34	18,762,000	34
2013-10-28	33	35	32	35	8,951,000	35
2013-10-25	33	33	32	32	3,632,000	32
2013-10-24	33	34	32	34	4,219,000	34
2013-10-23	34	34	32	33	4,595,000	33
2013-10-22	33	34	32	34	4,150,000	34
2013-10-21	33	33	32	33	2,788,000	33
2013-10-18	32	33	32	32	2,853,000	32
2013-10-17	33	33	32	32	3,030,000	32
2013-10-16	32	33	32	33	3,484,000	33
2013-10-15	32	33	32	33	3,617,000	33
2013-10-11	32	32	31	31	2,552,000	31
2013-10-10	32	33	31	31	3,427,000	31
2013-10-09	31	33	30	33	3,637,000	33
2013-10-08	30	31	30	30	2,177,000	30
2013-10-07	32	32	30	31	3,196,000	31
2013-10-04	32	33	31	32	3,480,000	32
2013-10-03	34	34	32	32	2,612,000	32
2013-10-02	33	34	33	33	2,918,000	33
2013-10-01	34	34	32	32	2,956,000	32
2013-09-30	32	34	32	33	4,834,000	33
2013-09-27	33	33	31	31	3,218,000	31
2013-09-26	31	33	30	33	3,600,000	33
2013-09-25	32	33	31	31	2,062,000	31
2013-09-24	33	33	32	32	2,739,000	32
2013-09-20	32	32	31	32	2,066,000	32
2013-09-19	34	35	31	32	4,812,000	32
2013-09-18	33	35	33	34	4,428,000	34
2013-09-17	30	33	30	33	5,826,000	33
2013-09-13	29	30	28	30	5,821,000	30
2013-09-12	28	29	28	28	2,066,000	28
2013-09-11	28	29	28	28	1,919,000	28
2013-09-10	28	29	27	29	3,114,000	29
2013-09-09	28	29	28	28	2,130,000	28
2013-09-06	28	28	28	28	2,495,000	28
2013-09-05	28	29	28	28	2,328,000	28
2013-09-04	28	29	28	29	2,148,000	29
2013-09-03	28	28	27	28	2,140,000	28
2013-09-02	27	28	27	28	1,743,000	28
2013-08-30	28	28	27	28	1,433,000	28
2013-08-29	28	28	27	28	1,762,000	28
2013-08-28	29	29	27	28	3,437,000	28
2013-08-27	29	29	28	28	1,534,000	28
2013-08-26	29	29	28	29	1,715,000	29
2013-08-23	29	29	28	29	1,716,000	29
2013-08-22	29	29	28	29	2,245,000	29
2013-08-21	29	30	28	29	2,049,000	29
2013-08-20	29	29	28	29	1,985,000	29
2013-08-19	29	30	29	29	2,267,000	29
2013-08-16	30	30	29	30	2,193,000	30
2013-08-15	29	30	28	30	2,080,000	30
2013-08-14	29	30	28	29	2,172,000	29
2013-08-13	29	29	28	29	2,258,000	29
2013-08-12	31	31	28	28	3,027,000	28
2013-08-09	29	30	28	28	2,187,000	28
2013-08-08	29	30	29	29	1,926,000	29
2013-08-07	30	30	29	30	2,397,000	30
2013-08-06	30	30	29	30	2,130,000	30
2013-08-05	29	30	29	29	2,872,000	29
2013-08-02	29	29	28	28	2,037,000	28
2013-08-01	28	28	27	28	2,032,000	28
2013-07-31	29	29	28	28	2,221,000	28
2013-07-30	28	29	27	29	2,839,000	29
2013-07-29	29	29	28	28	2,717,000	28
2013-07-26	30	31	29	29	1,918,000	29
2013-07-25	30	31	30	31	2,096,000	31
2013-07-24	30	31	29	30	1,842,000	30
2013-07-23	30	31	30	30	1,794,000	30
2013-07-22	30	31	30	30	1,211,000	30
2013-07-19	31	31	30	30	1,656,000	30
2013-07-18	32	32	31	31	1,805,000	31
2013-07-17	31	32	31	31	1,871,000	31
2013-07-16	31	32	30	31	2,155,000	31
2013-07-12	30	31	30	31	2,010,000	31
2013-07-11	31	31	30	30	2,452,000	30
2013-07-10	32	32	31	31	2,006,000	31
2013-07-09	33	33	31	32	2,894,000	32
2013-07-08	32	34	32	33	3,304,000	33
2013-07-05	32	32	31	31	1,974,000	31
2013-07-04	31	32	30	31	2,667,000	31
2013-07-03	30	31	29	31	2,810,000	31
2013-07-02	29	30	28	30	2,184,000	30
2013-07-01	28	29	27	29	2,129,000	29
2013-06-28	27	28	26	27	1,668,000	27
2013-06-27	27	27	24	27	3,699,000	27
2013-06-26	28	28	26	27	2,341,000	27
2013-06-25	29	29	27	28	1,784,000	28
2013-06-24	28	29	28	28	1,058,000	28
2013-06-21	28	29	28	28	1,286,000	28
2013-06-20	29	30	29	29	1,570,000	29
2013-06-19	30	31	29	30	2,489,000	30
2013-06-18	29	29	29	29	1,304,000	29
2013-06-17	30	30	29	29	1,732,000	29
2013-06-14	30	30	29	29	1,036,000	29
2013-06-13	30	30	28	30	2,243,000	30
2013-06-12	28	30	28	30	2,170,000	30
2013-06-11	30	31	29	29	1,981,000	29
2013-06-10	28	31	28	29	4,516,000	29
2013-06-07	28	28	24	26	8,129,000	26
2013-06-06	33	34	30	30	3,886,000	30
2013-06-05	34	34	33	33	1,560,000	33
2013-06-04	33	34	33	33	2,169,000	33
2013-06-03	34	35	33	34	1,971,000	34
2013-05-31	34	35	34	34	1,308,000	34
2013-05-30	35	35	33	34	1,668,000	34
2013-05-29	34	35	33	35	2,414,000	35
2013-05-28	33	34	32	34	2,170,000	34
2013-05-27	33	34	32	33	2,673,000	33
2013-05-24	35	35	34	34	1,957,000	34
2013-05-23	36	38	34	35	3,808,000	35
2013-05-22	37	37	36	36	2,028,000	36
2013-05-21	39	39	36	38	2,435,000	38
2013-05-20	37	39	37	39	3,571,000	39
2013-05-17	35	37	34	36	2,236,000	36
2013-05-16	37	38	32	35	7,074,000	35
2013-05-15	40	40	37	38	4,097,000	38
2013-05-14	38	40	37	40	6,093,000	40
2013-05-13	39	40	37	37	6,980,000	37
2013-05-10	42	42	37	41	18,599,000	41
2013-05-09	48	48	44	47	12,165,000	47
2013-05-08	45	46	43	43	5,168,000	43
2013-05-07	43	44	42	44	5,043,000	44
2013-05-02	42	43	40	42	3,171,000	42
2013-05-01	43	45	41	42	7,388,000	42
2013-04-30	39	44	39	43	10,588,000	43
2013-04-26	39	39	38	38	1,959,000	38
2013-04-25	39	40	37	39	3,284,000	39
2013-04-24	39	40	37	39	5,730,000	39
2013-04-23	35	39	35	39	7,765,000	39
2013-04-22	35	36	35	35	2,332,000	35
2013-04-19	35	36	34	35	2,013,000	35
2013-04-18	34	36	34	36	2,579,000	36
2013-04-17	36	36	34	35	2,330,000	35
2013-04-16	35	36	34	35	3,032,000	35
2013-04-15	36	37	35	36	4,240,000	36
2013-04-12	35	37	33	35	7,895,000	35
2013-04-11	33	36	32	36	5,939,000	36
2013-04-10	34	34	32	32	4,207,000	32
2013-04-09	32	34	31	33	5,269,000	33
2013-04-08	33	33	31	31	4,581,000	31
2013-04-05	28	32	28	32	7,860,000	32
2013-04-04	29	29	28	28	2,507,000	28
2013-04-03	29	30	27	28	5,787,000	28
2013-04-02	29	29	28	29	1,562,000	29
2013-04-01	29	30	28	30	3,392,000	30
2013-03-29	32	32	29	29	6,282,000	29
2013-03-28	34	34	32	32	1,646,000	32
2013-03-27	32	34	32	34	3,854,000	34
2013-03-26	35	36	33	33	2,784,000	33
2013-03-25	35	36	34	35	3,315,000	35
2013-03-22	33	36	32	34	4,732,000	34
2013-03-21	33	33	32	32	1,108,000	32
2013-03-19	32	33	31	32	961,000	32
2013-03-18	32	33	31	32	1,739,000	32
2013-03-15	33	33	32	32	1,766,000	32
2013-03-14	32	33	31	32	1,711,000	32
2013-03-13	32	33	31	32	1,727,000	32
2013-03-12	34	34	31	33	3,378,000	33
2013-03-11	35	36	33	34	2,836,000	34
2013-03-08	36	37	35	35	2,174,000	35
2013-03-07	37	37	35	35	2,157,000	35
2013-03-06	38	38	35	36	3,811,000	36
2013-03-05	36	39	36	36	5,573,000	36
2013-03-04	35	36	34	36	2,025,000	36
2013-03-01	34	35	33	35	2,543,000	35
2013-02-28	33	35	33	35	2,636,000	35
2013-02-27	35	36	33	34	4,749,000	34
2013-02-26	37	37	34	35	5,520,000	35
2013-02-25	37	39	36	37	4,968,000	37
2013-02-22	39	39	36	36	7,102,000	36
2013-02-21	35	40	35	39	14,747,000	39
2013-02-20	32	34	32	34	5,219,000	34
2013-02-19	31	32	30	31	3,234,000	31
2013-02-18	27	32	27	32	10,438,000	32
2013-02-15	29	30	26	27	8,428,000	27
2013-02-14	32	32	29	30	4,767,000	30
2013-02-13	33	34	30	32	9,893,000	32
2013-02-12	41	41	33	34	14,910,000	34
2013-02-08	49	50	40	42	23,485,000	42
2013-02-07	46	51	44	47	20,108,000	47
2013-02-06	41	48	41	43	24,996,000	43
2013-02-05	38	40	36	38	10,382,000	38
2013-02-04	34	41	32	40	23,150,000	40
2013-02-01	31	32	30	31	4,667,000	31
2013-01-31	28	32	27	31	12,081,000	31
2013-01-30	28	28	26	28	3,983,000	28
2013-01-29	27	29	27	28	5,841,000	28
2013-01-28	25	28	24	27	5,781,000	27
2013-01-25	26	26	24	25	4,537,000	25
2013-01-24	26	27	24	25	6,116,000	25
2013-01-23	28	29	25	26	10,352,000	26
2013-01-22	24	31	24	29	21,070,000	29
2013-01-21	25	26	23	24	6,816,000	24
2013-01-18	30	30	24	26	17,149,000	26
2013-01-17	22	29	21	28	37,497,000	28
2013-01-16	22	22	19	20	3,671,000	20
2013-01-15	18	22	18	21	4,326,000	21
2013-01-11	18	19	18	18	1,843,000	18
2013-01-10	18	19	18	18	1,502,000	18
2013-01-09	18	18	17	18	594,000	18
2013-01-08	18	18	17	18	1,226,000	18
2013-01-07	17	18	17	18	1,373,000	18
2013-01-04	17	17	16	17	774,000	17

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 [2013年度]

7647 (株)音通の時系列データ [2013年度]