7647 (株)音通の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	38	38	36	37	3,445,600	37
2016-12-29	38	38	37	38	3,626,700	38
2016-12-28	36	38	35	38	3,667,500	38
2016-12-27	37	37	36	36	3,536,000	36
2016-12-26	36	37	36	36	3,914,200	36
2016-12-22	35	37	35	37	4,638,000	37
2016-12-21	36	37	35	36	9,504,700	36
2016-12-20	37	37	35	36	5,081,700	36
2016-12-19	34	37	34	37	8,607,600	37
2016-12-16	35	36	34	35	7,544,800	35
2016-12-15	35	36	34	35	8,293,100	35
2016-12-14	35	35	34	35	3,163,700	35
2016-12-13	34	35	33	35	4,047,600	35
2016-12-12	34	35	33	34	5,320,400	34
2016-12-09	33	34	33	34	4,028,700	34
2016-12-08	33	33	32	33	3,321,100	33
2016-12-07	32	33	32	33	2,415,100	33
2016-12-06	33	33	32	33	2,347,000	33
2016-12-05	33	33	32	33	4,204,200	33
2016-12-02	33	34	33	33	3,788,900	33
2016-12-01	34	34	33	34	2,797,400	34
2016-11-30	33	33	32	33	4,099,500	33
2016-11-29	32	33	32	32	1,649,500	32
2016-11-28	33	33	32	33	3,581,200	33
2016-11-25	33	34	32	33	3,292,500	33
2016-11-24	33	34	33	34	3,118,900	34
2016-11-22	33	34	33	33	1,602,100	33
2016-11-21	33	34	32	34	4,650,900	34
2016-11-18	33	33	32	33	1,518,200	33
2016-11-17	33	34	33	33	951,600	33
2016-11-16	33	34	33	33	2,703,400	33
2016-11-15	33	34	33	33	4,896,200	33
2016-11-14	34	34	33	34	5,485,500	34
2016-11-11	33	34	33	34	7,083,500	34
2016-11-10	33	34	32	33	5,467,800	33
2016-11-09	32	34	31	31	5,240,900	31
2016-11-08	33	34	33	33	5,856,900	33
2016-11-07	33	34	33	33	14,311,800	33
2016-11-04	33	35	31	32	14,399,500	32
2016-11-02	33	33	32	32	5,552,400	32
2016-11-01	32	33	32	33	3,822,800	33
2016-10-31	33	33	32	32	4,704,100	32
2016-10-28	33	33	32	33	4,576,800	33
2016-10-27	34	34	32	33	9,944,100	33
2016-10-26	33	34	32	33	13,832,800	33
2016-10-25	33	33	32	33	12,138,900	33
2016-10-24	32	32	31	32	7,591,200	32
2016-10-21	32	32	31	31	5,655,100	31
2016-10-20	30	32	30	32	6,218,100	32
2016-10-19	30	30	29	30	2,000,800	30
2016-10-17	31	31	30	30	5,091,600	30
2016-10-13	31	31	30	30	630,600	30
2016-10-12	30	31	30	30	1,266,200	30
2016-10-11	30	31	30	30	1,734,300	30
2016-10-07	30	31	30	30	2,175,500	30
2016-10-06	30	31	30	31	1,496,600	31
2016-10-05	30	30	29	30	1,500,400	30
2016-10-04	31	31	30	30	547,100	30
2016-10-03	30	31	30	30	928,600	30
2016-09-30	30	33	29	30	9,824,000	30
2016-09-29	29	30	29	29	2,401,000	29
2016-09-28	29	30	29	29	2,648,000	29
2016-09-27	29	30	29	29	2,808,000	29
2016-09-26	29	30	29	29	1,662,000	29
2016-09-23	29	30	29	29	2,899,000	29
2016-09-21	29	30	29	29	2,815,000	29
2016-09-20	29	30	29	29	2,403,000	29
2016-09-16	29	30	29	29	2,199,000	29
2016-09-15	29	30	29	29	2,725,000	29
2016-09-14	30	30	29	29	3,065,000	29
2016-09-13	30	30	29	30	3,492,000	30
2016-09-12	30	31	30	30	3,374,000	30
2016-09-09	30	31	30	30	3,797,000	30
2016-09-08	30	31	30	30	1,872,000	30
2016-09-07	30	31	30	30	2,649,000	30
2016-09-06	31	31	30	31	2,312,000	31
2016-09-05	31	32	30	30	2,783,000	30
2016-09-02	31	32	31	31	4,495,000	31
2016-09-01	32	33	31	31	5,399,000	31
2016-08-31	33	33	32	32	2,359,000	32
2016-08-30	33	34	32	32	4,121,000	32
2016-08-29	33	34	33	33	6,822,000	33
2016-08-26	33	34	33	33	2,824,000	33
2016-08-25	34	34	33	33	3,997,000	33
2016-08-24	34	36	33	34	9,977,000	34
2016-08-23	31	34	31	34	9,156,000	34
2016-08-22	32	33	31	31	5,037,000	31
2016-08-19	32	33	31	32	3,988,000	32
2016-08-18	31	32	31	32	3,973,000	32
2016-08-17	32	32	31	31	3,973,000	31
2016-08-16	31	32	31	31	7,518,000	31
2016-08-15	32	33	31	31	8,153,000	31
2016-08-12	30	32	29	32	9,250,000	32
2016-08-10	29	30	29	29	4,726,000	29
2016-08-09	31	31	29	29	6,465,000	29
2016-08-08	33	36	30	30	17,232,000	30
2016-08-05	28	35	27	32	26,234,000	32
2016-08-04	27	28	27	27	3,980,000	27
2016-08-03	27	28	27	28	3,087,000	28
2016-08-02	28	28	27	27	3,039,000	27
2016-08-01	28	28	27	28	3,784,000	28
2016-07-29	28	29	28	28	3,171,000	28
2016-07-28	28	29	27	28	3,621,000	28
2016-07-27	28	28	27	28	2,887,000	28
2016-07-26	28	28	27	28	3,515,000	28
2016-07-25	28	29	27	28	5,944,000	28
2016-07-22	28	29	28	28	3,954,000	28
2016-07-21	28	29	27	28	3,700,000	28
2016-07-20	28	28	27	27	3,193,000	27
2016-07-19	28	29	28	28	4,947,000	28
2016-07-15	29	29	28	28	3,208,000	28
2016-07-14	28	29	28	29	2,570,000	29
2016-07-13	27	28	27	28	3,742,000	28
2016-07-12	28	28	27	27	3,624,000	27
2016-07-11	27	28	27	27	3,780,000	27
2016-07-08	28	28	26	27	3,027,000	27
2016-07-07	28	29	28	28	2,687,000	28
2016-07-06	29	29	28	28	2,292,000	28
2016-07-05	28	30	28	29	4,635,000	29
2016-07-04	28	29	28	28	2,133,000	28
2016-07-01	28	28	27	28	3,583,000	28
2016-06-30	28	28	27	28	1,617,000	28
2016-06-29	27	28	26	27	2,863,000	27
2016-06-28	26	27	26	27	1,502,000	27
2016-06-27	26	27	25	26	1,870,000	26
2016-06-24	28	29	22	25	4,993,000	25
2016-06-23	29	29	28	28	7,420,000	28
2016-06-22	28	29	28	28	7,956,000	28
2016-06-21	28	29	28	28	3,952,000	28
2016-06-20	29	29	28	29	10,341,000	29
2016-06-17	29	29	28	28	3,745,000	28
2016-06-16	29	29	28	29	3,354,000	29
2016-06-15	29	30	28	30	4,542,000	30
2016-06-14	30	30	29	29	6,893,000	29
2016-06-13	30	31	30	30	2,184,000	30
2016-06-10	30	31	30	30	3,091,000	30
2016-06-09	31	31	30	30	2,654,000	30
2016-06-08	31	31	30	31	2,794,000	31
2016-06-07	31	32	30	31	3,276,000	31
2016-06-06	31	31	30	31	3,103,000	31
2016-06-03	31	31	30	31	3,763,000	31
2016-06-02	31	31	31	31	2,668,000	31
2016-06-01	31	32	31	31	3,357,000	31
2016-05-31	31	32	31	31	2,866,000	31
2016-05-30	31	32	31	31	3,378,000	31
2016-05-27	31	32	30	31	2,596,000	31
2016-05-26	32	32	31	31	2,870,000	31
2016-05-25	31	32	30	32	3,297,000	32
2016-05-24	31	31	30	31	3,492,000	31
2016-05-23	31	31	30	31	3,998,000	31
2016-05-20	31	31	30	31	2,906,000	31
2016-05-19	31	31	30	31	3,625,000	31
2016-05-18	30	31	30	30	3,992,000	30
2016-05-17	31	31	30	31	5,842,000	31
2016-05-16	31	32	30	30	4,661,000	30
2016-05-13	33	33	31	31	4,263,000	31
2016-05-12	33	33	32	33	3,196,000	33
2016-05-11	33	33	32	33	3,583,000	33
2016-05-10	33	33	32	33	2,851,000	33
2016-05-09	33	34	32	33	5,986,000	33
2016-05-06	32	33	31	33	5,660,000	33
2016-05-02	31	31	30	31	2,973,000	31
2016-04-28	32	32	31	31	3,792,000	31
2016-04-27	32	33	32	32	2,018,000	32
2016-04-26	33	33	32	32	2,212,000	32
2016-04-25	33	33	32	33	3,513,000	33
2016-04-22	32	33	32	33	2,070,000	33
2016-04-21	32	33	32	33	3,658,000	33
2016-04-20	32	33	31	32	2,842,000	32
2016-04-19	33	33	31	32	4,367,000	32
2016-04-18	33	33	32	33	3,945,000	33
2016-04-15	32	34	32	33	3,042,000	33
2016-04-14	33	34	32	33	5,687,000	33
2016-04-13	32	33	32	33	7,175,000	33
2016-04-12	33	33	32	33	3,295,000	33
2016-04-11	32	33	31	32	6,771,000	32
2016-04-08	30	32	30	31	13,133,000	31
2016-04-07	30	31	30	30	2,357,000	30
2016-04-06	30	31	30	30	2,202,000	30
2016-04-05	31	32	31	31	2,618,000	31
2016-04-04	31	32	31	31	2,271,000	31
2016-04-01	32	32	31	31	2,099,000	31
2016-03-31	32	33	32	32	1,684,000	32
2016-03-30	32	33	32	32	2,222,000	32
2016-03-29	32	33	32	32	1,048,000	32
2016-03-28	33	33	32	32	2,433,000	32
2016-03-25	33	33	32	32	845,000	32
2016-03-24	33	33	32	33	1,303,000	33
2016-03-23	33	34	33	33	1,447,000	33
2016-03-22	33	34	33	33	1,946,000	33
2016-03-18	33	34	33	33	1,785,000	33
2016-03-17	34	35	33	33	2,169,000	33
2016-03-16	34	35	34	35	3,314,000	35
2016-03-15	34	35	33	34	5,271,000	34
2016-03-14	33	35	33	34	4,940,000	34
2016-03-11	33	34	32	34	4,963,000	34
2016-03-10	33	33	32	33	2,467,000	33
2016-03-09	33	33	32	32	5,748,000	32
2016-03-08	33	34	33	33	7,345,000	33
2016-03-07	34	34	33	34	5,673,000	34
2016-03-04	32	34	32	34	8,785,000	34
2016-03-03	32	33	32	32	2,714,000	32
2016-03-02	32	33	32	32	5,386,000	32
2016-03-01	32	33	32	32	6,967,000	32
2016-02-29	33	33	32	32	7,068,000	32
2016-02-26	32	33	31	33	4,816,000	33
2016-02-25	32	32	31	32	1,896,000	32
2016-02-24	32	32	31	31	5,707,000	31
2016-02-23	33	33	31	32	6,062,000	32
2016-02-22	32	33	32	32	3,361,000	32
2016-02-19	32	32	31	32	4,061,000	32
2016-02-18	30	33	30	33	1,835,000	33
2016-02-17	30	31	30	30	1,774,000	30
2016-02-16	31	32	31	31	7,098,000	31
2016-02-15	30	32	30	32	9,297,000	32
2016-02-12	31	31	29	29	3,257,000	29
2016-02-10	32	33	31	32	8,910,000	32
2016-02-09	33	34	32	33	3,348,000	33
2016-02-08	34	34	33	33	6,639,000	33
2016-02-05	33	33	32	33	2,871,000	33
2016-02-04	33	34	33	33	2,550,000	33
2016-02-03	34	34	33	33	3,717,000	33
2016-02-02	34	35	33	34	3,173,000	34
2016-02-01	34	35	33	34	3,055,000	34
2016-01-29	33	34	32	33	4,089,000	33
2016-01-28	32	33	32	33	4,214,000	33
2016-01-27	33	34	32	33	4,678,000	33
2016-01-26	32	33	32	32	5,452,000	32
2016-01-25	33	34	33	33	4,522,000	33
2016-01-22	33	33	32	33	2,648,000	33
2016-01-21	33	34	32	32	5,110,000	32
2016-01-20	35	35	33	33	2,682,000	33
2016-01-19	34	35	34	34	2,282,000	34
2016-01-18	34	34	33	34	5,578,000	34
2016-01-15	35	35	34	35	3,789,000	35
2016-01-14	35	35	34	35	2,775,000	35
2016-01-13	34	36	34	35	7,110,000	35
2016-01-12	35	36	34	34	4,549,000	34
2016-01-08	35	36	35	35	2,935,000	35
2016-01-07	37	38	36	36	5,708,000	36
2016-01-06	37	38	37	37	5,687,000	37
2016-01-05	37	38	37	37	4,486,000	37
2016-01-04	38	38	37	37	6,805,000	37

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 [2016年度]

7647 (株)音通の時系列データ [2016年度]