7647 (株)音通 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 39 | 39 | 38 | 39 | 4,918,000 | 39 |
| 2015-12-29 | 37 | 40 | 37 | 39 | 15,008,000 | 39 |
| 2015-12-28 | 35 | 36 | 34 | 36 | 5,640,000 | 36 |
| 2015-12-25 | 34 | 35 | 34 | 34 | 25,617,000 | 34 |
| 2015-12-24 | 37 | 37 | 34 | 34 | 30,808,000 | 34 |
| 2015-12-22 | 37 | 37 | 36 | 36 | 32,833,000 | 36 |
| 2015-12-21 | 37 | 37 | 36 | 37 | 27,380,000 | 37 |
| 2015-12-18 | 37 | 37 | 36 | 36 | 23,831,000 | 36 |
| 2015-12-17 | 37 | 37 | 36 | 37 | 21,485,000 | 37 |
| 2015-12-16 | 37 | 37 | 36 | 37 | 27,552,000 | 37 |
| 2015-12-15 | 37 | 37 | 36 | 37 | 27,431,000 | 37 |
| 2015-12-14 | 36 | 37 | 35 | 36 | 27,260,000 | 36 |
| 2015-12-11 | 37 | 37 | 36 | 36 | 22,462,000 | 36 |
| 2015-12-10 | 37 | 37 | 36 | 37 | 20,951,000 | 37 |
| 2015-12-09 | 38 | 39 | 37 | 37 | 25,931,000 | 37 |
| 2015-12-08 | 38 | 39 | 38 | 38 | 24,758,000 | 38 |
| 2015-12-07 | 37 | 39 | 37 | 39 | 26,221,000 | 39 |
| 2015-12-04 | 36 | 37 | 36 | 37 | 16,983,000 | 37 |
| 2015-12-03 | 37 | 37 | 36 | 37 | 16,864,000 | 37 |
| 2015-12-02 | 37 | 37 | 36 | 37 | 17,267,000 | 37 |
| 2015-12-01 | 37 | 38 | 36 | 36 | 23,408,000 | 36 |
| 2015-11-30 | 37 | 38 | 37 | 37 | 19,227,000 | 37 |
| 2015-11-27 | 37 | 38 | 37 | 37 | 15,943,000 | 37 |
| 2015-11-26 | 37 | 38 | 37 | 38 | 19,388,000 | 38 |
| 2015-11-25 | 38 | 38 | 37 | 37 | 18,819,000 | 37 |
| 2015-11-24 | 37 | 38 | 37 | 38 | 17,395,000 | 38 |
| 2015-11-20 | 38 | 38 | 37 | 37 | 18,914,000 | 37 |
| 2015-11-19 | 38 | 39 | 37 | 38 | 18,799,000 | 38 |
| 2015-11-18 | 39 | 40 | 37 | 38 | 22,504,000 | 38 |
| 2015-11-17 | 39 | 40 | 39 | 40 | 22,871,000 | 40 |
| 2015-11-16 | 39 | 42 | 38 | 40 | 36,438,000 | 40 |
| 2015-11-13 | 38 | 40 | 38 | 40 | 23,686,000 | 40 |
| 2015-11-12 | 39 | 40 | 38 | 39 | 24,866,000 | 39 |
| 2015-11-11 | 39 | 40 | 39 | 39 | 20,225,000 | 39 |
| 2015-11-10 | 38 | 40 | 38 | 40 | 20,567,000 | 40 |
| 2015-11-09 | 39 | 39 | 37 | 37 | 16,198,000 | 37 |
| 2015-11-06 | 37 | 39 | 37 | 38 | 14,326,000 | 38 |
| 2015-11-05 | 38 | 38 | 37 | 37 | 12,527,000 | 37 |
| 2015-11-04 | 39 | 39 | 37 | 38 | 12,996,000 | 38 |
| 2015-11-02 | 39 | 39 | 38 | 39 | 13,270,000 | 39 |
| 2015-10-30 | 39 | 40 | 38 | 39 | 13,097,000 | 39 |
| 2015-10-29 | 39 | 40 | 38 | 39 | 14,881,000 | 39 |
| 2015-10-28 | 36 | 38 | 36 | 37 | 11,102,000 | 37 |
| 2015-10-27 | 37 | 37 | 36 | 36 | 8,514,000 | 36 |
| 2015-10-26 | 36 | 37 | 36 | 36 | 8,396,000 | 36 |
| 2015-10-23 | 37 | 37 | 36 | 36 | 8,204,000 | 36 |
| 2015-10-22 | 37 | 37 | 36 | 37 | 10,348,000 | 37 |
| 2015-10-21 | 37 | 37 | 36 | 36 | 8,598,000 | 36 |
| 2015-10-20 | 36 | 37 | 36 | 36 | 6,875,000 | 36 |
| 2015-10-19 | 37 | 37 | 36 | 36 | 9,853,000 | 36 |
| 2015-10-16 | 37 | 38 | 37 | 38 | 7,621,000 | 38 |
| 2015-10-15 | 36 | 37 | 36 | 37 | 7,425,000 | 37 |
| 2015-10-14 | 37 | 37 | 36 | 37 | 13,492,000 | 37 |
| 2015-10-13 | 36 | 37 | 36 | 37 | 9,000,000 | 37 |
| 2015-10-09 | 37 | 37 | 36 | 36 | 11,592,000 | 36 |
| 2015-10-08 | 37 | 38 | 36 | 37 | 13,926,000 | 37 |
| 2015-10-07 | 37 | 38 | 36 | 38 | 14,621,000 | 38 |
| 2015-10-06 | 37 | 38 | 36 | 36 | 15,385,000 | 36 |
| 2015-10-05 | 36 | 37 | 36 | 37 | 10,686,000 | 37 |
| 2015-10-02 | 34 | 36 | 34 | 36 | 16,258,000 | 36 |
| 2015-10-01 | 34 | 34 | 33 | 34 | 14,043,000 | 34 |
| 2015-09-30 | 34 | 34 | 33 | 34 | 5,316,000 | 34 |
| 2015-09-29 | 33 | 34 | 32 | 33 | 7,228,000 | 33 |
| 2015-09-28 | 33 | 34 | 33 | 34 | 6,451,000 | 34 |
| 2015-09-25 | 33 | 34 | 33 | 34 | 5,104,000 | 34 |
| 2015-09-24 | 33 | 34 | 32 | 34 | 8,872,000 | 34 |
| 2015-09-18 | 34 | 34 | 33 | 33 | 7,268,000 | 33 |
| 2015-09-17 | 34 | 35 | 34 | 34 | 7,154,000 | 34 |
| 2015-09-16 | 35 | 35 | 34 | 34 | 7,964,000 | 34 |
| 2015-09-15 | 34 | 35 | 34 | 34 | 6,706,000 | 34 |
| 2015-09-14 | 35 | 35 | 34 | 34 | 10,503,000 | 34 |
| 2015-09-11 | 34 | 35 | 34 | 35 | 5,124,000 | 35 |
| 2015-09-10 | 35 | 35 | 33 | 34 | 9,922,000 | 34 |
| 2015-09-09 | 35 | 36 | 33 | 35 | 9,448,000 | 35 |
| 2015-09-08 | 34 | 34 | 32 | 33 | 9,213,000 | 33 |
| 2015-09-07 | 34 | 35 | 32 | 33 | 9,649,000 | 33 |
| 2015-09-04 | 36 | 36 | 34 | 34 | 13,156,000 | 34 |
| 2015-09-03 | 36 | 36 | 35 | 35 | 6,962,000 | 35 |
| 2015-09-02 | 35 | 36 | 33 | 35 | 9,475,000 | 35 |
| 2015-09-01 | 37 | 38 | 36 | 36 | 11,151,000 | 36 |
| 2015-08-31 | 38 | 38 | 37 | 38 | 8,836,000 | 38 |
| 2015-08-28 | 38 | 39 | 37 | 37 | 6,286,000 | 37 |
| 2015-08-27 | 37 | 38 | 36 | 37 | 7,475,000 | 37 |
| 2015-08-26 | 36 | 37 | 35 | 37 | 2,712,000 | 37 |
| 2015-08-25 | 32 | 38 | 31 | 35 | 5,701,000 | 35 |
| 2015-08-24 | 40 | 40 | 36 | 36 | 10,202,000 | 36 |
| 2015-08-21 | 41 | 41 | 40 | 40 | 10,692,000 | 40 |
| 2015-08-20 | 43 | 43 | 41 | 42 | 9,687,000 | 42 |
| 2015-08-19 | 43 | 43 | 42 | 42 | 7,639,000 | 42 |
| 2015-08-18 | 43 | 44 | 43 | 44 | 11,661,000 | 44 |
| 2015-08-17 | 43 | 44 | 42 | 43 | 10,618,000 | 43 |
| 2015-08-14 | 43 | 44 | 42 | 43 | 11,247,000 | 43 |
| 2015-08-13 | 43 | 43 | 42 | 42 | 10,051,000 | 42 |
| 2015-08-12 | 43 | 44 | 42 | 43 | 7,044,000 | 43 |
| 2015-08-11 | 43 | 44 | 42 | 44 | 11,657,000 | 44 |
| 2015-08-10 | 44 | 45 | 42 | 43 | 17,929,000 | 43 |
| 2015-08-07 | 44 | 48 | 42 | 42 | 26,115,000 | 42 |
| 2015-08-06 | 43 | 44 | 42 | 44 | 12,908,000 | 44 |
| 2015-08-05 | 43 | 43 | 42 | 43 | 6,827,000 | 43 |
| 2015-08-04 | 43 | 43 | 42 | 42 | 9,144,000 | 42 |
| 2015-08-03 | 44 | 44 | 42 | 43 | 5,932,000 | 43 |
| 2015-07-31 | 43 | 44 | 42 | 43 | 5,951,000 | 43 |
| 2015-07-30 | 44 | 44 | 42 | 43 | 7,053,000 | 43 |
| 2015-07-29 | 43 | 44 | 43 | 43 | 10,382,000 | 43 |
| 2015-07-28 | 42 | 43 | 41 | 43 | 13,395,000 | 43 |
| 2015-07-27 | 43 | 44 | 42 | 43 | 10,877,000 | 43 |
| 2015-07-24 | 45 | 45 | 43 | 44 | 6,551,000 | 44 |
| 2015-07-23 | 44 | 45 | 43 | 45 | 11,008,000 | 45 |
| 2015-07-22 | 43 | 44 | 42 | 44 | 7,859,000 | 44 |
| 2015-07-21 | 43 | 45 | 42 | 43 | 12,036,000 | 43 |
| 2015-07-17 | 43 | 43 | 41 | 43 | 4,006,000 | 43 |
| 2015-07-16 | 42 | 43 | 41 | 43 | 7,135,000 | 43 |
| 2015-07-15 | 40 | 42 | 40 | 42 | 5,090,000 | 42 |
| 2015-07-14 | 40 | 40 | 39 | 40 | 5,658,000 | 40 |
| 2015-07-13 | 40 | 40 | 39 | 40 | 2,919,000 | 40 |
| 2015-07-10 | 39 | 40 | 38 | 40 | 3,230,000 | 40 |
| 2015-07-09 | 40 | 40 | 36 | 38 | 10,484,000 | 38 |
| 2015-07-08 | 42 | 43 | 40 | 40 | 12,673,000 | 40 |
| 2015-07-07 | 42 | 42 | 41 | 42 | 6,625,000 | 42 |
| 2015-07-06 | 41 | 42 | 40 | 41 | 9,154,000 | 41 |
| 2015-07-03 | 41 | 41 | 40 | 41 | 8,789,000 | 41 |
| 2015-07-02 | 41 | 41 | 40 | 41 | 6,968,000 | 41 |
| 2015-07-01 | 40 | 41 | 39 | 40 | 4,748,000 | 40 |
| 2015-06-30 | 39 | 40 | 39 | 39 | 4,398,000 | 39 |
| 2015-06-29 | 40 | 40 | 39 | 40 | 4,117,000 | 40 |
| 2015-06-26 | 41 | 41 | 40 | 40 | 3,118,000 | 40 |
| 2015-06-25 | 41 | 41 | 40 | 41 | 2,756,000 | 41 |
| 2015-06-24 | 41 | 42 | 40 | 41 | 5,719,000 | 41 |
| 2015-06-23 | 39 | 41 | 39 | 40 | 4,181,000 | 40 |
| 2015-06-22 | 39 | 40 | 39 | 40 | 2,132,000 | 40 |
| 2015-06-19 | 40 | 40 | 39 | 39 | 2,311,000 | 39 |
| 2015-06-18 | 40 | 40 | 39 | 40 | 4,171,000 | 40 |
| 2015-06-17 | 40 | 41 | 40 | 40 | 2,961,000 | 40 |
| 2015-06-16 | 40 | 41 | 40 | 40 | 3,749,000 | 40 |
| 2015-06-15 | 40 | 41 | 40 | 40 | 3,482,000 | 40 |
| 2015-06-12 | 41 | 41 | 40 | 41 | 2,206,000 | 41 |
| 2015-06-11 | 41 | 41 | 40 | 41 | 3,323,000 | 41 |
| 2015-06-10 | 41 | 41 | 40 | 41 | 3,139,000 | 41 |
| 2015-06-09 | 41 | 42 | 40 | 41 | 3,987,000 | 41 |
| 2015-06-08 | 41 | 41 | 40 | 41 | 4,462,000 | 41 |
| 2015-06-05 | 41 | 41 | 40 | 40 | 2,920,000 | 40 |
| 2015-06-04 | 41 | 42 | 41 | 41 | 3,043,000 | 41 |
| 2015-06-03 | 41 | 41 | 40 | 41 | 4,891,000 | 41 |
| 2015-06-02 | 41 | 41 | 40 | 41 | 3,585,000 | 41 |
| 2015-06-01 | 41 | 42 | 41 | 41 | 4,172,000 | 41 |
| 2015-05-29 | 42 | 42 | 41 | 41 | 3,211,000 | 41 |
| 2015-05-28 | 41 | 42 | 41 | 42 | 5,252,000 | 42 |
| 2015-05-27 | 41 | 41 | 40 | 41 | 6,323,000 | 41 |
| 2015-05-26 | 42 | 42 | 41 | 41 | 4,916,000 | 41 |
| 2015-05-25 | 42 | 43 | 41 | 42 | 5,565,000 | 42 |
| 2015-05-22 | 42 | 42 | 41 | 42 | 5,145,000 | 42 |
| 2015-05-21 | 43 | 43 | 42 | 42 | 2,318,000 | 42 |
| 2015-05-20 | 43 | 43 | 42 | 42 | 1,839,000 | 42 |
| 2015-05-19 | 42 | 43 | 42 | 42 | 4,315,000 | 42 |
| 2015-05-18 | 42 | 43 | 41 | 43 | 8,875,000 | 43 |
| 2015-05-15 | 42 | 43 | 42 | 42 | 1,909,000 | 42 |
| 2015-05-14 | 42 | 43 | 42 | 42 | 1,569,000 | 42 |
| 2015-05-13 | 42 | 43 | 42 | 43 | 3,462,000 | 43 |
| 2015-05-12 | 42 | 43 | 42 | 42 | 2,844,000 | 42 |
| 2015-05-11 | 42 | 43 | 42 | 42 | 3,252,000 | 42 |
| 2015-05-08 | 43 | 43 | 42 | 42 | 2,216,000 | 42 |
| 2015-05-07 | 42 | 43 | 42 | 42 | 5,102,000 | 42 |
| 2015-05-01 | 43 | 43 | 41 | 42 | 6,468,000 | 42 |
| 2015-04-30 | 44 | 44 | 43 | 43 | 2,606,000 | 43 |
| 2015-04-28 | 43 | 44 | 43 | 43 | 1,699,000 | 43 |
| 2015-04-27 | 43 | 44 | 43 | 43 | 2,001,000 | 43 |
| 2015-04-24 | 43 | 44 | 43 | 43 | 3,055,000 | 43 |
| 2015-04-23 | 43 | 44 | 43 | 43 | 1,939,000 | 43 |
| 2015-04-22 | 44 | 44 | 43 | 43 | 1,607,000 | 43 |
| 2015-04-21 | 44 | 44 | 43 | 44 | 1,436,000 | 44 |
| 2015-04-20 | 43 | 43 | 43 | 43 | 1,807,000 | 43 |
| 2015-04-17 | 44 | 44 | 43 | 44 | 1,039,000 | 44 |
| 2015-04-16 | 43 | 44 | 43 | 44 | 1,378,000 | 44 |
| 2015-04-15 | 43 | 44 | 43 | 44 | 1,353,000 | 44 |
| 2015-04-14 | 43 | 44 | 43 | 43 | 2,148,000 | 43 |
| 2015-04-13 | 44 | 44 | 43 | 43 | 1,692,000 | 43 |
| 2015-04-10 | 43 | 44 | 43 | 43 | 2,841,000 | 43 |
| 2015-04-09 | 43 | 44 | 43 | 43 | 2,464,000 | 43 |
| 2015-04-08 | 43 | 44 | 43 | 43 | 2,436,000 | 43 |
| 2015-04-07 | 43 | 43 | 42 | 43 | 3,957,000 | 43 |
| 2015-04-06 | 42 | 43 | 42 | 42 | 3,745,000 | 42 |
| 2015-04-03 | 42 | 43 | 42 | 42 | 2,636,000 | 42 |
| 2015-04-02 | 42 | 43 | 41 | 42 | 6,364,000 | 42 |
| 2015-04-01 | 42 | 42 | 41 | 42 | 4,304,000 | 42 |
| 2015-03-31 | 43 | 43 | 42 | 42 | 7,282,000 | 42 |
| 2015-03-30 | 43 | 44 | 43 | 43 | 2,019,000 | 43 |
| 2015-03-27 | 44 | 44 | 43 | 43 | 1,462,000 | 43 |
| 2015-03-26 | 44 | 44 | 43 | 44 | 1,364,000 | 44 |
| 2015-03-25 | 44 | 44 | 43 | 44 | 1,492,000 | 44 |
| 2015-03-24 | 44 | 45 | 44 | 44 | 4,025,000 | 44 |
| 2015-03-23 | 44 | 45 | 43 | 43 | 2,836,000 | 43 |
| 2015-03-20 | 44 | 44 | 43 | 44 | 2,723,000 | 44 |
| 2015-03-19 | 44 | 44 | 43 | 44 | 2,203,000 | 44 |
| 2015-03-18 | 44 | 45 | 44 | 44 | 4,141,000 | 44 |
| 2015-03-17 | 45 | 45 | 43 | 44 | 4,764,000 | 44 |
| 2015-03-16 | 45 | 45 | 44 | 45 | 2,975,000 | 45 |
| 2015-03-13 | 45 | 45 | 44 | 45 | 3,398,000 | 45 |
| 2015-03-12 | 44 | 45 | 44 | 45 | 3,210,000 | 45 |
| 2015-03-11 | 44 | 45 | 44 | 45 | 5,177,000 | 45 |
| 2015-03-10 | 45 | 45 | 44 | 44 | 3,012,000 | 44 |
| 2015-03-09 | 44 | 45 | 44 | 45 | 3,107,000 | 45 |
| 2015-03-06 | 45 | 45 | 44 | 44 | 4,759,000 | 44 |
| 2015-03-05 | 44 | 46 | 44 | 45 | 6,110,000 | 45 |
| 2015-03-04 | 45 | 45 | 44 | 44 | 2,397,000 | 44 |
| 2015-03-03 | 45 | 45 | 44 | 45 | 3,344,000 | 45 |
| 2015-03-02 | 45 | 45 | 44 | 45 | 2,651,000 | 45 |
| 2015-02-27 | 45 | 45 | 44 | 45 | 3,200,000 | 45 |
| 2015-02-26 | 45 | 46 | 45 | 45 | 4,502,000 | 45 |
| 2015-02-25 | 45 | 46 | 45 | 46 | 2,861,000 | 46 |
| 2015-02-24 | 45 | 45 | 44 | 45 | 3,300,000 | 45 |
| 2015-02-23 | 46 | 46 | 45 | 45 | 4,475,000 | 45 |
| 2015-02-20 | 46 | 46 | 45 | 46 | 2,400,000 | 46 |
| 2015-02-19 | 44 | 46 | 44 | 46 | 4,349,000 | 46 |
| 2015-02-18 | 45 | 45 | 44 | 44 | 2,729,000 | 44 |
| 2015-02-17 | 45 | 45 | 44 | 44 | 3,350,000 | 44 |
| 2015-02-16 | 45 | 45 | 44 | 45 | 3,237,000 | 45 |
| 2015-02-13 | 44 | 45 | 44 | 45 | 2,084,000 | 45 |
| 2015-02-12 | 45 | 46 | 44 | 44 | 4,327,000 | 44 |
| 2015-02-10 | 44 | 45 | 44 | 45 | 2,465,000 | 45 |
| 2015-02-09 | 44 | 45 | 44 | 45 | 3,333,000 | 45 |
| 2015-02-06 | 43 | 44 | 43 | 43 | 2,451,000 | 43 |
| 2015-02-05 | 44 | 44 | 43 | 43 | 3,276,000 | 43 |
| 2015-02-04 | 44 | 45 | 44 | 44 | 2,786,000 | 44 |
| 2015-02-03 | 44 | 45 | 44 | 44 | 2,643,000 | 44 |
| 2015-02-02 | 44 | 45 | 44 | 44 | 2,252,000 | 44 |
| 2015-01-30 | 45 | 45 | 44 | 44 | 4,202,000 | 44 |
| 2015-01-29 | 45 | 46 | 44 | 45 | 4,737,000 | 45 |
| 2015-01-28 | 45 | 46 | 44 | 46 | 5,545,000 | 46 |
| 2015-01-27 | 45 | 45 | 44 | 45 | 5,780,000 | 45 |
| 2015-01-26 | 46 | 46 | 44 | 45 | 5,939,000 | 45 |
| 2015-01-23 | 47 | 47 | 45 | 46 | 6,032,000 | 46 |
| 2015-01-22 | 46 | 47 | 45 | 46 | 8,762,000 | 46 |
| 2015-01-21 | 45 | 46 | 45 | 45 | 5,007,000 | 45 |
| 2015-01-20 | 44 | 45 | 44 | 45 | 7,258,000 | 45 |
| 2015-01-19 | 44 | 45 | 43 | 44 | 6,810,000 | 44 |
| 2015-01-16 | 44 | 45 | 43 | 44 | 6,861,000 | 44 |
| 2015-01-15 | 44 | 45 | 43 | 45 | 6,965,000 | 45 |
| 2015-01-14 | 45 | 45 | 43 | 44 | 9,505,000 | 44 |
| 2015-01-13 | 46 | 46 | 44 | 45 | 13,278,000 | 45 |
| 2015-01-09 | 44 | 47 | 44 | 47 | 17,058,000 | 47 |
| 2015-01-08 | 43 | 44 | 43 | 43 | 4,829,000 | 43 |
| 2015-01-07 | 43 | 44 | 43 | 44 | 8,086,000 | 44 |
| 2015-01-06 | 43 | 44 | 42 | 43 | 11,064,000 | 43 |
| 2015-01-05 | 44 | 44 | 43 | 43 | 8,811,000 | 43 |
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
