7647 (株)音通 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 43 | 44 | 42 | 44 | 9,169,000 | 44 |
| 2014-12-29 | 43 | 44 | 42 | 43 | 12,789,000 | 43 |
| 2014-12-26 | 42 | 44 | 41 | 43 | 21,411,000 | 43 |
| 2014-12-25 | 42 | 43 | 42 | 42 | 28,498,000 | 42 |
| 2014-12-24 | 43 | 43 | 42 | 42 | 47,117,000 | 42 |
| 2014-12-22 | 44 | 44 | 42 | 42 | 46,334,000 | 42 |
| 2014-12-19 | 44 | 45 | 43 | 44 | 32,194,000 | 44 |
| 2014-12-18 | 47 | 47 | 43 | 44 | 46,485,000 | 44 |
| 2014-12-17 | 46 | 47 | 46 | 46 | 18,716,000 | 46 |
| 2014-12-16 | 50 | 50 | 46 | 46 | 36,007,000 | 46 |
| 2014-12-15 | 54 | 55 | 50 | 51 | 33,992,000 | 51 |
| 2014-12-12 | 47 | 55 | 47 | 54 | 56,598,000 | 54 |
| 2014-12-11 | 47 | 48 | 47 | 47 | 19,360,000 | 47 |
| 2014-12-10 | 48 | 49 | 47 | 47 | 31,459,000 | 47 |
| 2014-12-09 | 47 | 51 | 46 | 49 | 33,633,000 | 49 |
| 2014-12-08 | 45 | 48 | 44 | 47 | 20,554,000 | 47 |
| 2014-12-05 | 45 | 46 | 44 | 45 | 14,936,000 | 45 |
| 2014-12-04 | 46 | 47 | 44 | 45 | 20,305,000 | 45 |
| 2014-12-03 | 47 | 48 | 46 | 46 | 15,372,000 | 46 |
| 2014-12-02 | 47 | 47 | 45 | 46 | 14,849,000 | 46 |
| 2014-12-01 | 45 | 48 | 44 | 47 | 14,915,000 | 47 |
| 2014-11-28 | 44 | 45 | 44 | 45 | 14,538,000 | 45 |
| 2014-11-27 | 45 | 46 | 44 | 44 | 11,690,000 | 44 |
| 2014-11-26 | 46 | 50 | 44 | 44 | 38,720,000 | 44 |
| 2014-11-25 | 42 | 48 | 41 | 48 | 33,942,000 | 48 |
| 2014-11-21 | 41 | 42 | 41 | 41 | 11,894,000 | 41 |
| 2014-11-20 | 42 | 42 | 41 | 42 | 9,593,000 | 42 |
| 2014-11-19 | 41 | 42 | 41 | 42 | 8,053,000 | 42 |
| 2014-11-18 | 42 | 42 | 41 | 42 | 12,841,000 | 42 |
| 2014-11-17 | 42 | 42 | 41 | 41 | 9,149,000 | 41 |
| 2014-11-14 | 41 | 42 | 41 | 42 | 7,353,000 | 42 |
| 2014-11-13 | 41 | 42 | 41 | 41 | 8,184,000 | 41 |
| 2014-11-12 | 41 | 42 | 41 | 41 | 10,574,000 | 41 |
| 2014-11-11 | 41 | 41 | 40 | 41 | 8,750,000 | 41 |
| 2014-11-10 | 41 | 42 | 40 | 42 | 9,279,000 | 42 |
| 2014-11-07 | 42 | 42 | 41 | 41 | 8,817,000 | 41 |
| 2014-11-06 | 43 | 44 | 42 | 43 | 8,517,000 | 43 |
| 2014-11-05 | 41 | 43 | 41 | 43 | 11,802,000 | 43 |
| 2014-11-04 | 42 | 43 | 41 | 41 | 7,595,000 | 41 |
| 2014-10-31 | 41 | 42 | 41 | 42 | 7,938,000 | 42 |
| 2014-10-30 | 42 | 42 | 41 | 41 | 9,661,000 | 41 |
| 2014-10-29 | 41 | 42 | 40 | 42 | 9,464,000 | 42 |
| 2014-10-28 | 40 | 41 | 40 | 41 | 6,887,000 | 41 |
| 2014-10-27 | 41 | 41 | 40 | 41 | 7,094,000 | 41 |
| 2014-10-24 | 40 | 41 | 40 | 41 | 5,872,000 | 41 |
| 2014-10-23 | 41 | 42 | 40 | 40 | 7,288,000 | 40 |
| 2014-10-22 | 42 | 42 | 41 | 41 | 5,462,000 | 41 |
| 2014-10-21 | 42 | 42 | 40 | 41 | 7,292,000 | 41 |
| 2014-10-20 | 42 | 42 | 41 | 41 | 3,711,000 | 41 |
| 2014-10-17 | 41 | 42 | 40 | 41 | 5,975,000 | 41 |
| 2014-10-16 | 40 | 41 | 40 | 40 | 6,186,000 | 40 |
| 2014-10-15 | 40 | 41 | 39 | 40 | 9,356,000 | 40 |
| 2014-10-14 | 41 | 42 | 40 | 40 | 9,992,000 | 40 |
| 2014-10-10 | 43 | 43 | 41 | 42 | 11,437,000 | 42 |
| 2014-10-09 | 43 | 43 | 42 | 42 | 8,021,000 | 42 |
| 2014-10-08 | 42 | 43 | 42 | 42 | 5,791,000 | 42 |
| 2014-10-07 | 43 | 44 | 42 | 43 | 7,841,000 | 43 |
| 2014-10-06 | 42 | 44 | 42 | 44 | 7,980,000 | 44 |
| 2014-10-03 | 42 | 43 | 42 | 42 | 7,219,000 | 42 |
| 2014-10-02 | 42 | 43 | 42 | 42 | 8,946,000 | 42 |
| 2014-10-01 | 44 | 44 | 42 | 43 | 10,693,000 | 43 |
| 2014-09-30 | 44 | 45 | 43 | 44 | 8,412,000 | 44 |
| 2014-09-29 | 45 | 45 | 44 | 44 | 9,576,000 | 44 |
| 2014-09-26 | 42 | 45 | 42 | 45 | 13,759,000 | 45 |
| 2014-09-25 | 43 | 44 | 43 | 43 | 6,870,000 | 43 |
| 2014-09-24 | 42 | 43 | 42 | 42 | 3,685,000 | 42 |
| 2014-09-22 | 43 | 44 | 42 | 43 | 6,217,000 | 43 |
| 2014-09-19 | 44 | 45 | 43 | 43 | 8,469,000 | 43 |
| 2014-09-18 | 44 | 46 | 44 | 45 | 12,583,000 | 45 |
| 2014-09-17 | 44 | 45 | 43 | 43 | 9,687,000 | 43 |
| 2014-09-16 | 45 | 47 | 43 | 44 | 8,697,000 | 44 |
| 2014-09-12 | 45 | 46 | 44 | 46 | 10,204,000 | 46 |
| 2014-09-11 | 50 | 55 | 43 | 45 | 37,230,000 | 45 |
| 2014-09-10 | 50 | 50 | 47 | 50 | 16,232,000 | 50 |
| 2014-09-09 | 51 | 53 | 49 | 50 | 19,966,000 | 50 |
| 2014-09-08 | 55 | 63 | 52 | 53 | 76,188,000 | 53 |
| 2014-09-05 | 46 | 55 | 45 | 54 | 54,762,000 | 54 |
| 2014-09-04 | 42 | 46 | 41 | 45 | 16,050,000 | 45 |
| 2014-09-03 | 41 | 42 | 41 | 41 | 5,938,000 | 41 |
| 2014-09-02 | 42 | 43 | 41 | 41 | 8,257,000 | 41 |
| 2014-09-01 | 40 | 42 | 40 | 42 | 4,946,000 | 42 |
| 2014-08-29 | 40 | 41 | 40 | 40 | 2,630,000 | 40 |
| 2014-08-28 | 40 | 41 | 40 | 41 | 2,787,000 | 41 |
| 2014-08-27 | 40 | 41 | 40 | 40 | 2,610,000 | 40 |
| 2014-08-26 | 40 | 41 | 40 | 40 | 2,497,000 | 40 |
| 2014-08-25 | 40 | 41 | 40 | 41 | 3,241,000 | 41 |
| 2014-08-22 | 41 | 41 | 40 | 41 | 3,674,000 | 41 |
| 2014-08-21 | 41 | 42 | 41 | 41 | 2,780,000 | 41 |
| 2014-08-20 | 42 | 42 | 40 | 41 | 3,561,000 | 41 |
| 2014-08-19 | 42 | 42 | 40 | 42 | 5,494,000 | 42 |
| 2014-08-18 | 40 | 41 | 39 | 41 | 5,051,000 | 41 |
| 2014-08-15 | 39 | 40 | 39 | 39 | 2,433,000 | 39 |
| 2014-08-14 | 40 | 40 | 39 | 40 | 2,767,000 | 40 |
| 2014-08-13 | 39 | 40 | 39 | 40 | 3,385,000 | 40 |
| 2014-08-12 | 39 | 40 | 39 | 39 | 3,273,000 | 39 |
| 2014-08-11 | 38 | 40 | 37 | 40 | 5,285,000 | 40 |
| 2014-08-08 | 40 | 40 | 39 | 39 | 3,663,000 | 39 |
| 2014-08-07 | 40 | 41 | 39 | 40 | 5,868,000 | 40 |
| 2014-08-06 | 41 | 42 | 40 | 40 | 4,407,000 | 40 |
| 2014-08-05 | 42 | 43 | 41 | 41 | 4,113,000 | 41 |
| 2014-08-04 | 42 | 43 | 42 | 42 | 3,371,000 | 42 |
| 2014-08-01 | 42 | 43 | 41 | 42 | 4,709,000 | 42 |
| 2014-07-31 | 44 | 46 | 43 | 44 | 5,066,000 | 44 |
| 2014-07-30 | 43 | 45 | 42 | 44 | 9,508,000 | 44 |
| 2014-07-29 | 42 | 44 | 41 | 43 | 9,760,000 | 43 |
| 2014-07-28 | 41 | 42 | 41 | 41 | 3,107,000 | 41 |
| 2014-07-25 | 41 | 42 | 40 | 41 | 4,038,000 | 41 |
| 2014-07-24 | 41 | 42 | 41 | 41 | 2,538,000 | 41 |
| 2014-07-23 | 41 | 42 | 41 | 42 | 2,639,000 | 42 |
| 2014-07-22 | 41 | 42 | 41 | 41 | 3,028,000 | 41 |
| 2014-07-18 | 41 | 42 | 41 | 41 | 2,237,000 | 41 |
| 2014-07-17 | 42 | 43 | 41 | 42 | 2,920,000 | 42 |
| 2014-07-16 | 42 | 43 | 41 | 42 | 3,314,000 | 42 |
| 2014-07-15 | 42 | 43 | 42 | 43 | 1,714,000 | 43 |
| 2014-07-14 | 42 | 43 | 41 | 42 | 3,238,000 | 42 |
| 2014-07-11 | 42 | 43 | 41 | 42 | 4,044,000 | 42 |
| 2014-07-10 | 44 | 44 | 42 | 42 | 5,092,000 | 42 |
| 2014-07-09 | 43 | 47 | 43 | 44 | 15,374,000 | 44 |
| 2014-07-08 | 41 | 43 | 41 | 43 | 5,727,000 | 43 |
| 2014-07-07 | 42 | 42 | 41 | 41 | 2,445,000 | 41 |
| 2014-07-04 | 41 | 42 | 41 | 41 | 2,228,000 | 41 |
| 2014-07-03 | 41 | 42 | 40 | 42 | 4,152,000 | 42 |
| 2014-07-02 | 42 | 42 | 41 | 41 | 1,938,000 | 41 |
| 2014-07-01 | 41 | 42 | 41 | 42 | 2,731,000 | 42 |
| 2014-06-30 | 40 | 41 | 40 | 41 | 5,437,000 | 41 |
| 2014-06-27 | 41 | 41 | 40 | 41 | 3,328,000 | 41 |
| 2014-06-26 | 41 | 41 | 40 | 41 | 4,291,000 | 41 |
| 2014-06-25 | 42 | 42 | 41 | 41 | 4,296,000 | 41 |
| 2014-06-24 | 43 | 43 | 41 | 42 | 3,836,000 | 42 |
| 2014-06-23 | 42 | 43 | 42 | 43 | 4,007,000 | 43 |
| 2014-06-20 | 42 | 42 | 41 | 42 | 2,898,000 | 42 |
| 2014-06-19 | 42 | 43 | 41 | 43 | 4,695,000 | 43 |
| 2014-06-18 | 40 | 42 | 40 | 42 | 2,847,000 | 42 |
| 2014-06-17 | 41 | 41 | 40 | 41 | 2,705,000 | 41 |
| 2014-06-16 | 41 | 42 | 40 | 41 | 2,252,000 | 41 |
| 2014-06-13 | 41 | 42 | 40 | 41 | 2,218,000 | 41 |
| 2014-06-12 | 42 | 42 | 40 | 41 | 2,268,000 | 41 |
| 2014-06-11 | 40 | 42 | 40 | 41 | 2,920,000 | 41 |
| 2014-06-10 | 40 | 41 | 39 | 41 | 3,417,000 | 41 |
| 2014-06-09 | 40 | 41 | 40 | 40 | 2,882,000 | 40 |
| 2014-06-06 | 40 | 41 | 40 | 40 | 2,844,000 | 40 |
| 2014-06-05 | 41 | 41 | 40 | 40 | 2,739,000 | 40 |
| 2014-06-04 | 41 | 42 | 40 | 41 | 3,458,000 | 41 |
| 2014-06-03 | 44 | 44 | 41 | 41 | 4,190,000 | 41 |
| 2014-06-02 | 42 | 44 | 42 | 43 | 3,339,000 | 43 |
| 2014-05-30 | 39 | 43 | 39 | 42 | 7,400,000 | 42 |
| 2014-05-29 | 38 | 40 | 38 | 39 | 4,829,000 | 39 |
| 2014-05-28 | 37 | 39 | 37 | 39 | 5,747,000 | 39 |
| 2014-05-27 | 37 | 38 | 36 | 37 | 5,423,000 | 37 |
| 2014-05-26 | 36 | 38 | 36 | 38 | 7,140,000 | 38 |
| 2014-05-23 | 35 | 36 | 35 | 36 | 6,799,000 | 36 |
| 2014-05-22 | 35 | 36 | 34 | 35 | 6,771,000 | 35 |
| 2014-05-21 | 36 | 36 | 34 | 34 | 9,406,000 | 34 |
| 2014-05-20 | 36 | 37 | 34 | 37 | 6,824,000 | 37 |
| 2014-05-19 | 40 | 40 | 35 | 36 | 7,475,000 | 36 |
| 2014-05-16 | 41 | 41 | 40 | 40 | 5,813,000 | 40 |
| 2014-05-15 | 41 | 41 | 40 | 41 | 6,201,000 | 41 |
| 2014-05-14 | 41 | 42 | 40 | 41 | 8,873,000 | 41 |
| 2014-05-13 | 43 | 44 | 41 | 42 | 8,564,000 | 42 |
| 2014-05-12 | 44 | 44 | 42 | 43 | 8,137,000 | 43 |
| 2014-05-09 | 44 | 45 | 43 | 45 | 9,154,000 | 45 |
| 2014-05-08 | 46 | 47 | 45 | 45 | 6,944,000 | 45 |
| 2014-05-07 | 46 | 46 | 45 | 45 | 9,399,000 | 45 |
| 2014-05-02 | 46 | 48 | 45 | 46 | 8,754,000 | 46 |
| 2014-05-01 | 45 | 47 | 44 | 46 | 9,635,000 | 46 |
| 2014-04-30 | 45 | 46 | 45 | 45 | 6,496,000 | 45 |
| 2014-04-28 | 45 | 46 | 45 | 45 | 6,240,000 | 45 |
| 2014-04-25 | 46 | 47 | 45 | 46 | 7,672,000 | 46 |
| 2014-04-24 | 46 | 47 | 46 | 46 | 6,592,000 | 46 |
| 2014-04-23 | 47 | 48 | 46 | 47 | 6,773,000 | 47 |
| 2014-04-22 | 48 | 48 | 47 | 48 | 7,363,000 | 48 |
| 2014-04-21 | 48 | 49 | 48 | 49 | 6,282,000 | 49 |
| 2014-04-18 | 48 | 48 | 47 | 47 | 4,019,000 | 47 |
| 2014-04-17 | 48 | 49 | 47 | 48 | 4,416,000 | 48 |
| 2014-04-16 | 47 | 49 | 47 | 49 | 7,980,000 | 49 |
| 2014-04-15 | 45 | 48 | 45 | 48 | 4,878,000 | 48 |
| 2014-04-14 | 46 | 46 | 45 | 45 | 4,092,000 | 45 |
| 2014-04-11 | 45 | 46 | 44 | 46 | 5,885,000 | 46 |
| 2014-04-10 | 46 | 47 | 45 | 46 | 5,488,000 | 46 |
| 2014-04-09 | 47 | 47 | 46 | 46 | 6,869,000 | 46 |
| 2014-04-08 | 48 | 49 | 47 | 47 | 4,864,000 | 47 |
| 2014-04-07 | 49 | 49 | 47 | 48 | 10,660,000 | 48 |
| 2014-04-04 | 49 | 50 | 48 | 50 | 5,564,000 | 50 |
| 2014-04-03 | 51 | 52 | 48 | 49 | 16,777,000 | 49 |
| 2014-04-02 | 47 | 51 | 47 | 51 | 23,378,000 | 51 |
| 2014-04-01 | 47 | 47 | 45 | 46 | 9,594,000 | 46 |
| 2014-03-31 | 46 | 47 | 46 | 46 | 9,218,000 | 46 |
| 2014-03-28 | 45 | 47 | 44 | 47 | 6,462,000 | 47 |
| 2014-03-27 | 46 | 46 | 44 | 45 | 7,175,000 | 45 |
| 2014-03-26 | 47 | 47 | 44 | 46 | 5,356,000 | 46 |
| 2014-03-25 | 50 | 50 | 46 | 46 | 6,416,000 | 46 |
| 2014-03-24 | 48 | 50 | 48 | 49 | 3,013,000 | 49 |
| 2014-03-20 | 48 | 49 | 47 | 48 | 4,825,000 | 48 |
| 2014-03-19 | 48 | 49 | 47 | 48 | 3,983,000 | 48 |
| 2014-03-18 | 49 | 51 | 47 | 48 | 7,348,000 | 48 |
| 2014-03-17 | 47 | 49 | 47 | 48 | 4,647,000 | 48 |
| 2014-03-14 | 49 | 50 | 47 | 47 | 7,465,000 | 47 |
| 2014-03-13 | 50 | 51 | 49 | 50 | 12,844,000 | 50 |
| 2014-03-12 | 53 | 54 | 50 | 51 | 16,047,000 | 51 |
| 2014-03-11 | 48 | 52 | 48 | 52 | 14,989,000 | 52 |
| 2014-03-10 | 47 | 48 | 46 | 48 | 10,630,000 | 48 |
| 2014-03-07 | 48 | 49 | 46 | 47 | 13,373,000 | 47 |
| 2014-03-06 | 50 | 51 | 47 | 47 | 13,559,000 | 47 |
| 2014-03-05 | 48 | 49 | 47 | 49 | 12,061,000 | 49 |
| 2014-03-04 | 45 | 47 | 45 | 46 | 14,742,000 | 46 |
| 2014-03-03 | 44 | 45 | 43 | 45 | 10,357,000 | 45 |
| 2014-02-28 | 45 | 46 | 44 | 44 | 11,489,000 | 44 |
| 2014-02-27 | 47 | 47 | 45 | 46 | 8,869,000 | 46 |
| 2014-02-26 | 48 | 49 | 47 | 47 | 6,261,000 | 47 |
| 2014-02-25 | 49 | 50 | 48 | 49 | 6,079,000 | 49 |
| 2014-02-24 | 50 | 50 | 48 | 48 | 8,979,000 | 48 |
| 2014-02-21 | 50 | 51 | 49 | 50 | 11,009,000 | 50 |
| 2014-02-20 | 49 | 52 | 48 | 51 | 24,103,000 | 51 |
| 2014-02-19 | 48 | 49 | 46 | 47 | 14,695,000 | 47 |
| 2014-02-18 | 47 | 48 | 44 | 48 | 14,984,000 | 48 |
| 2014-02-17 | 46 | 47 | 45 | 47 | 7,762,000 | 47 |
| 2014-02-14 | 49 | 50 | 45 | 46 | 15,159,000 | 46 |
| 2014-02-13 | 51 | 54 | 49 | 49 | 13,841,000 | 49 |
| 2014-02-12 | 50 | 52 | 50 | 51 | 8,412,000 | 51 |
| 2014-02-10 | 53 | 54 | 48 | 50 | 19,597,000 | 50 |
| 2014-02-07 | 56 | 57 | 51 | 53 | 17,532,000 | 53 |
| 2014-02-06 | 53 | 57 | 53 | 56 | 15,799,000 | 56 |
| 2014-02-05 | 53 | 56 | 51 | 52 | 17,938,000 | 52 |
| 2014-02-04 | 53 | 55 | 51 | 51 | 20,795,000 | 51 |
| 2014-02-03 | 59 | 61 | 55 | 56 | 34,538,000 | 56 |
| 2014-01-31 | 81 | 83 | 57 | 59 | 91,403,000 | 59 |
| 2014-01-30 | 83 | 83 | 79 | 80 | 14,343,000 | 80 |
| 2014-01-29 | 89 | 91 | 83 | 86 | 15,789,000 | 86 |
| 2014-01-28 | 85 | 87 | 81 | 86 | 18,512,000 | 86 |
| 2014-01-27 | 96 | 97 | 83 | 88 | 62,706,000 | 88 |
| 2014-01-24 | 76 | 93 | 74 | 93 | 66,846,000 | 93 |
| 2014-01-23 | 70 | 78 | 69 | 76 | 45,432,000 | 76 |
| 2014-01-22 | 68 | 74 | 66 | 72 | 50,149,000 | 72 |
| 2014-01-21 | 64 | 67 | 62 | 67 | 29,746,000 | 67 |
| 2014-01-20 | 57 | 64 | 56 | 64 | 36,357,000 | 64 |
| 2014-01-17 | 53 | 60 | 52 | 56 | 54,197,000 | 56 |
| 2014-01-16 | 50 | 52 | 48 | 52 | 27,764,000 | 52 |
| 2014-01-15 | 49 | 51 | 48 | 50 | 42,544,000 | 50 |
| 2014-01-14 | 44 | 47 | 44 | 47 | 25,870,000 | 47 |
| 2014-01-10 | 42 | 47 | 42 | 44 | 23,766,000 | 44 |
| 2014-01-09 | 42 | 43 | 41 | 42 | 15,965,000 | 42 |
| 2014-01-08 | 42 | 42 | 41 | 42 | 10,949,000 | 42 |
| 2014-01-07 | 42 | 43 | 42 | 42 | 12,915,000 | 42 |
| 2014-01-06 | 42 | 43 | 42 | 42 | 7,929,000 | 42 |
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
