7647 (株)音通 の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 35 | 36 | 35 | 36 | 11,721,000 | 36 |
2017-12-28 | 35 | 36 | 35 | 35 | 18,000,700 | 35 |
2017-12-27 | 36 | 36 | 35 | 35 | 21,272,000 | 35 |
2017-12-26 | 35 | 35 | 34 | 35 | 94,825,300 | 35 |
2017-12-25 | 35 | 35 | 34 | 34 | 116,286,000 | 34 |
2017-12-22 | 35 | 36 | 34 | 35 | 87,592,700 | 35 |
2017-12-21 | 35 | 35 | 34 | 35 | 85,539,600 | 35 |
2017-12-20 | 35 | 35 | 34 | 35 | 86,644,200 | 35 |
2017-12-19 | 35 | 36 | 34 | 35 | 65,895,900 | 35 |
2017-12-18 | 35 | 36 | 35 | 36 | 78,078,400 | 36 |
2017-12-15 | 34 | 35 | 34 | 35 | 51,644,500 | 35 |
2017-12-14 | 35 | 35 | 34 | 34 | 42,964,000 | 34 |
2017-12-13 | 34 | 35 | 34 | 34 | 28,676,000 | 34 |
2017-12-12 | 35 | 35 | 34 | 35 | 39,534,100 | 35 |
2017-12-11 | 35 | 35 | 34 | 35 | 26,560,200 | 35 |
2017-12-08 | 35 | 35 | 34 | 35 | 36,888,100 | 35 |
2017-12-07 | 34 | 35 | 34 | 34 | 28,249,200 | 34 |
2017-12-06 | 34 | 35 | 34 | 34 | 25,829,200 | 34 |
2017-12-05 | 35 | 35 | 34 | 34 | 35,890,300 | 34 |
2017-12-04 | 35 | 35 | 34 | 34 | 27,035,000 | 34 |
2017-12-01 | 34 | 35 | 34 | 34 | 26,176,900 | 34 |
2017-11-30 | 35 | 35 | 34 | 35 | 39,714,200 | 35 |
2017-11-29 | 35 | 35 | 34 | 34 | 29,988,100 | 34 |
2017-11-28 | 34 | 35 | 33 | 35 | 27,457,700 | 35 |
2017-11-27 | 34 | 34 | 33 | 34 | 28,608,800 | 34 |
2017-11-24 | 35 | 35 | 33 | 34 | 28,096,200 | 34 |
2017-11-22 | 34 | 35 | 33 | 35 | 31,485,300 | 35 |
2017-11-21 | 33 | 34 | 33 | 33 | 31,663,400 | 33 |
2017-11-20 | 33 | 34 | 33 | 33 | 18,837,400 | 33 |
2017-11-17 | 34 | 35 | 33 | 33 | 14,262,400 | 33 |
2017-11-16 | 34 | 35 | 34 | 34 | 16,709,400 | 34 |
2017-11-15 | 34 | 35 | 34 | 34 | 13,391,700 | 34 |
2017-11-13 | 34 | 35 | 34 | 34 | 17,032,000 | 34 |
2017-11-10 | 35 | 35 | 34 | 35 | 19,592,300 | 35 |
2017-11-09 | 35 | 36 | 34 | 35 | 17,236,900 | 35 |
2017-11-08 | 36 | 36 | 34 | 36 | 20,345,900 | 36 |
2017-11-07 | 36 | 36 | 35 | 35 | 15,722,800 | 35 |
2017-11-06 | 35 | 36 | 35 | 35 | 14,848,000 | 35 |
2017-11-02 | 36 | 37 | 35 | 35 | 11,295,900 | 35 |
2017-11-01 | 36 | 37 | 35 | 37 | 8,000,500 | 37 |
2017-10-31 | 36 | 36 | 35 | 35 | 15,055,300 | 35 |
2017-10-30 | 35 | 36 | 35 | 36 | 11,019,100 | 36 |
2017-10-27 | 35 | 36 | 35 | 35 | 11,730,300 | 35 |
2017-10-26 | 36 | 36 | 35 | 35 | 14,669,400 | 35 |
2017-10-25 | 35 | 36 | 35 | 36 | 11,712,600 | 36 |
2017-10-24 | 36 | 36 | 35 | 35 | 14,154,300 | 35 |
2017-10-23 | 35 | 36 | 34 | 35 | 15,939,700 | 35 |
2017-10-20 | 35 | 36 | 35 | 35 | 8,947,900 | 35 |
2017-10-19 | 35 | 36 | 35 | 35 | 8,263,900 | 35 |
2017-10-18 | 36 | 36 | 35 | 35 | 4,536,000 | 35 |
2017-10-17 | 35 | 36 | 35 | 36 | 8,700,600 | 36 |
2017-10-16 | 35 | 35 | 34 | 34 | 7,760,500 | 34 |
2017-10-13 | 35 | 35 | 34 | 34 | 12,916,200 | 34 |
2017-10-12 | 34 | 35 | 34 | 34 | 9,488,400 | 34 |
2017-10-11 | 34 | 35 | 34 | 34 | 7,475,900 | 34 |
2017-10-10 | 35 | 35 | 34 | 35 | 6,599,300 | 35 |
2017-10-06 | 34 | 35 | 34 | 34 | 7,161,700 | 34 |
2017-10-05 | 35 | 35 | 34 | 35 | 7,114,900 | 35 |
2017-10-04 | 34 | 36 | 34 | 35 | 5,949,100 | 35 |
2017-10-03 | 34 | 35 | 34 | 35 | 5,055,200 | 35 |
2017-10-02 | 34 | 35 | 34 | 35 | 5,315,900 | 35 |
2017-09-29 | 35 | 35 | 34 | 35 | 2,901,900 | 35 |
2017-09-28 | 36 | 36 | 34 | 35 | 4,047,100 | 35 |
2017-09-27 | 35 | 35 | 34 | 35 | 2,019,800 | 35 |
2017-09-26 | 36 | 36 | 35 | 35 | 2,870,500 | 35 |
2017-09-25 | 35 | 36 | 35 | 36 | 2,077,000 | 36 |
2017-09-22 | 35 | 36 | 34 | 35 | 3,860,300 | 35 |
2017-09-21 | 36 | 36 | 35 | 35 | 2,282,700 | 35 |
2017-09-20 | 36 | 36 | 35 | 35 | 2,158,700 | 35 |
2017-09-19 | 35 | 36 | 35 | 35 | 2,803,700 | 35 |
2017-09-15 | 35 | 36 | 35 | 35 | 5,705,500 | 35 |
2017-09-14 | 35 | 36 | 34 | 35 | 2,260,200 | 35 |
2017-09-13 | 35 | 36 | 34 | 35 | 4,581,400 | 35 |
2017-09-12 | 35 | 36 | 34 | 36 | 3,023,800 | 36 |
2017-09-11 | 33 | 35 | 33 | 34 | 3,479,400 | 34 |
2017-09-08 | 34 | 34 | 33 | 33 | 2,541,500 | 33 |
2017-09-07 | 34 | 34 | 33 | 34 | 4,793,600 | 34 |
2017-09-06 | 33 | 34 | 33 | 33 | 5,338,000 | 33 |
2017-09-05 | 34 | 35 | 33 | 34 | 10,064,900 | 34 |
2017-09-04 | 34 | 35 | 34 | 34 | 5,461,900 | 34 |
2017-09-01 | 35 | 35 | 34 | 35 | 6,180,300 | 35 |
2017-08-31 | 34 | 35 | 34 | 34 | 2,515,600 | 34 |
2017-08-30 | 34 | 35 | 34 | 35 | 5,162,800 | 35 |
2017-08-29 | 35 | 35 | 34 | 35 | 1,412,900 | 35 |
2017-08-28 | 35 | 36 | 35 | 35 | 1,279,200 | 35 |
2017-08-25 | 36 | 36 | 35 | 35 | 2,282,900 | 35 |
2017-08-24 | 36 | 36 | 35 | 35 | 5,556,300 | 35 |
2017-08-23 | 36 | 36 | 35 | 36 | 6,270,900 | 36 |
2017-08-22 | 36 | 37 | 35 | 35 | 3,308,100 | 35 |
2017-08-21 | 37 | 37 | 36 | 36 | 5,220,800 | 36 |
2017-08-18 | 36 | 37 | 36 | 37 | 3,207,900 | 37 |
2017-08-17 | 37 | 38 | 36 | 37 | 2,884,600 | 37 |
2017-08-16 | 35 | 37 | 35 | 37 | 3,163,500 | 37 |
2017-08-15 | 34 | 36 | 34 | 36 | 1,825,800 | 36 |
2017-08-14 | 34 | 35 | 33 | 35 | 3,296,200 | 35 |
2017-08-10 | 34 | 35 | 34 | 34 | 1,569,500 | 34 |
2017-08-09 | 34 | 35 | 34 | 34 | 2,229,200 | 34 |
2017-08-08 | 34 | 36 | 34 | 34 | 4,174,100 | 34 |
2017-08-07 | 34 | 35 | 34 | 34 | 1,390,800 | 34 |
2017-08-04 | 34 | 35 | 34 | 34 | 837,400 | 34 |
2017-08-03 | 35 | 35 | 34 | 34 | 1,589,000 | 34 |
2017-08-02 | 34 | 35 | 34 | 35 | 1,187,600 | 35 |
2017-08-01 | 36 | 37 | 35 | 35 | 3,186,100 | 35 |
2017-07-31 | 37 | 37 | 36 | 36 | 973,000 | 36 |
2017-07-28 | 36 | 37 | 36 | 36 | 1,922,800 | 36 |
2017-07-27 | 36 | 38 | 35 | 36 | 6,098,100 | 36 |
2017-07-26 | 36 | 36 | 35 | 36 | 348,800 | 36 |
2017-07-25 | 35 | 36 | 35 | 35 | 664,100 | 35 |
2017-07-24 | 36 | 36 | 35 | 36 | 550,100 | 36 |
2017-07-21 | 35 | 36 | 35 | 36 | 858,900 | 36 |
2017-07-20 | 35 | 36 | 35 | 35 | 1,933,800 | 35 |
2017-07-19 | 36 | 36 | 35 | 35 | 246,100 | 35 |
2017-07-18 | 36 | 36 | 35 | 36 | 642,200 | 36 |
2017-07-14 | 35 | 36 | 35 | 35 | 738,300 | 35 |
2017-07-13 | 35 | 36 | 35 | 35 | 1,927,800 | 35 |
2017-07-12 | 35 | 35 | 34 | 35 | 736,400 | 35 |
2017-07-11 | 35 | 36 | 34 | 35 | 1,650,200 | 35 |
2017-07-10 | 34 | 35 | 34 | 34 | 644,400 | 34 |
2017-07-07 | 34 | 35 | 34 | 35 | 248,000 | 35 |
2017-07-06 | 35 | 35 | 34 | 35 | 387,900 | 35 |
2017-07-05 | 35 | 35 | 34 | 34 | 2,133,600 | 34 |
2017-07-04 | 34 | 37 | 34 | 35 | 6,949,500 | 35 |
2017-07-03 | 34 | 34 | 33 | 34 | 526,700 | 34 |
2017-06-30 | 33 | 34 | 33 | 33 | 2,612,900 | 33 |
2017-06-29 | 34 | 34 | 33 | 34 | 378,700 | 34 |
2017-06-28 | 34 | 35 | 33 | 34 | 1,376,600 | 34 |
2017-06-27 | 34 | 35 | 33 | 33 | 748,300 | 33 |
2017-06-26 | 34 | 34 | 33 | 34 | 871,000 | 34 |
2017-06-23 | 33 | 34 | 33 | 33 | 586,800 | 33 |
2017-06-22 | 34 | 34 | 33 | 33 | 997,400 | 33 |
2017-06-21 | 34 | 35 | 33 | 35 | 2,631,600 | 35 |
2017-06-20 | 33 | 35 | 33 | 35 | 7,258,200 | 35 |
2017-06-19 | 32 | 33 | 31 | 32 | 1,647,300 | 32 |
2017-06-16 | 31 | 32 | 31 | 32 | 262,900 | 32 |
2017-06-15 | 31 | 32 | 31 | 32 | 208,800 | 32 |
2017-06-14 | 32 | 32 | 31 | 32 | 1,195,800 | 32 |
2017-06-13 | 32 | 32 | 31 | 31 | 1,757,000 | 31 |
2017-06-12 | 31 | 32 | 31 | 31 | 341,900 | 31 |
2017-06-09 | 31 | 32 | 31 | 31 | 866,800 | 31 |
2017-06-08 | 31 | 32 | 31 | 31 | 345,200 | 31 |
2017-06-07 | 31 | 32 | 31 | 32 | 1,263,000 | 32 |
2017-06-06 | 32 | 32 | 31 | 31 | 1,346,000 | 31 |
2017-06-05 | 32 | 33 | 32 | 32 | 1,441,500 | 32 |
2017-06-02 | 31 | 32 | 31 | 31 | 798,700 | 31 |
2017-06-01 | 31 | 32 | 31 | 31 | 153,900 | 31 |
2017-05-31 | 32 | 32 | 31 | 31 | 653,300 | 31 |
2017-05-30 | 32 | 32 | 31 | 31 | 475,300 | 31 |
2017-05-29 | 32 | 32 | 31 | 31 | 211,800 | 31 |
2017-05-26 | 31 | 32 | 31 | 31 | 664,900 | 31 |
2017-05-25 | 32 | 32 | 31 | 31 | 1,198,200 | 31 |
2017-05-24 | 31 | 32 | 31 | 32 | 156,300 | 32 |
2017-05-23 | 32 | 32 | 31 | 32 | 575,300 | 32 |
2017-05-22 | 32 | 32 | 31 | 31 | 667,700 | 31 |
2017-05-19 | 31 | 32 | 31 | 32 | 587,000 | 32 |
2017-05-18 | 31 | 32 | 31 | 32 | 177,300 | 32 |
2017-05-17 | 32 | 33 | 31 | 32 | 1,364,000 | 32 |
2017-05-16 | 32 | 33 | 32 | 32 | 409,300 | 32 |
2017-05-15 | 32 | 33 | 32 | 32 | 299,800 | 32 |
2017-05-12 | 33 | 33 | 32 | 32 | 732,400 | 32 |
2017-05-11 | 34 | 34 | 32 | 33 | 700,200 | 33 |
2017-05-10 | 32 | 34 | 32 | 34 | 768,600 | 34 |
2017-05-09 | 32 | 33 | 32 | 33 | 1,092,000 | 33 |
2017-05-08 | 33 | 33 | 32 | 33 | 341,200 | 33 |
2017-05-02 | 31 | 33 | 31 | 33 | 711,800 | 33 |
2017-05-01 | 32 | 33 | 31 | 32 | 768,800 | 32 |
2017-04-28 | 33 | 33 | 32 | 32 | 350,200 | 32 |
2017-04-27 | 32 | 33 | 32 | 33 | 241,400 | 33 |
2017-04-26 | 32 | 33 | 32 | 32 | 242,000 | 32 |
2017-04-25 | 32 | 33 | 32 | 32 | 426,400 | 32 |
2017-04-24 | 32 | 33 | 31 | 32 | 659,000 | 32 |
2017-04-21 | 32 | 33 | 32 | 32 | 487,400 | 32 |
2017-04-20 | 32 | 33 | 31 | 32 | 753,300 | 32 |
2017-04-19 | 32 | 32 | 31 | 32 | 993,400 | 32 |
2017-04-18 | 31 | 32 | 30 | 32 | 991,400 | 32 |
2017-04-17 | 30 | 31 | 29 | 30 | 666,400 | 30 |
2017-04-14 | 30 | 31 | 29 | 30 | 675,700 | 30 |
2017-04-13 | 31 | 31 | 30 | 30 | 296,600 | 30 |
2017-04-12 | 31 | 31 | 29 | 30 | 3,265,800 | 30 |
2017-04-11 | 32 | 33 | 31 | 31 | 1,405,300 | 31 |
2017-04-10 | 32 | 33 | 32 | 32 | 295,100 | 32 |
2017-04-07 | 32 | 33 | 32 | 32 | 494,100 | 32 |
2017-04-06 | 34 | 34 | 32 | 32 | 1,157,600 | 32 |
2017-04-05 | 33 | 34 | 33 | 34 | 402,500 | 34 |
2017-04-04 | 33 | 34 | 32 | 33 | 760,500 | 33 |
2017-04-03 | 33 | 33 | 32 | 33 | 648,200 | 33 |
2017-03-31 | 33 | 34 | 32 | 33 | 1,549,200 | 33 |
2017-03-30 | 33 | 34 | 33 | 33 | 769,400 | 33 |
2017-03-29 | 33 | 34 | 32 | 33 | 1,368,900 | 33 |
2017-03-28 | 33 | 34 | 33 | 33 | 1,309,100 | 33 |
2017-03-27 | 34 | 34 | 33 | 33 | 2,113,200 | 33 |
2017-03-24 | 34 | 34 | 33 | 33 | 1,816,200 | 33 |
2017-03-23 | 34 | 35 | 34 | 34 | 290,100 | 34 |
2017-03-22 | 34 | 35 | 34 | 34 | 273,900 | 34 |
2017-03-21 | 35 | 35 | 34 | 35 | 344,600 | 35 |
2017-03-17 | 35 | 35 | 34 | 35 | 898,300 | 35 |
2017-03-16 | 35 | 35 | 34 | 35 | 362,900 | 35 |
2017-03-15 | 35 | 36 | 34 | 35 | 555,300 | 35 |
2017-03-14 | 35 | 36 | 34 | 35 | 938,900 | 35 |
2017-03-13 | 35 | 36 | 34 | 35 | 703,700 | 35 |
2017-03-10 | 35 | 36 | 34 | 35 | 1,312,800 | 35 |
2017-03-09 | 35 | 36 | 35 | 35 | 1,660,900 | 35 |
2017-03-08 | 35 | 36 | 34 | 35 | 1,045,800 | 35 |
2017-03-07 | 35 | 36 | 34 | 35 | 2,079,800 | 35 |
2017-03-06 | 35 | 36 | 34 | 35 | 2,004,800 | 35 |
2017-03-03 | 35 | 35 | 34 | 35 | 576,700 | 35 |
2017-03-02 | 35 | 36 | 34 | 35 | 1,670,200 | 35 |
2017-03-01 | 35 | 36 | 35 | 35 | 695,300 | 35 |
2017-02-28 | 35 | 36 | 35 | 35 | 739,500 | 35 |
2017-02-27 | 36 | 36 | 35 | 35 | 1,768,000 | 35 |
2017-02-24 | 36 | 36 | 35 | 35 | 617,600 | 35 |
2017-02-23 | 35 | 36 | 35 | 35 | 760,400 | 35 |
2017-02-22 | 34 | 35 | 34 | 35 | 1,055,500 | 35 |
2017-02-21 | 35 | 36 | 34 | 35 | 3,829,000 | 35 |
2017-02-20 | 36 | 36 | 35 | 35 | 2,182,800 | 35 |
2017-02-17 | 35 | 36 | 35 | 36 | 876,700 | 36 |
2017-02-16 | 36 | 36 | 35 | 35 | 834,200 | 35 |
2017-02-15 | 36 | 36 | 35 | 35 | 1,597,500 | 35 |
2017-02-14 | 36 | 36 | 35 | 35 | 1,215,900 | 35 |
2017-02-13 | 36 | 36 | 35 | 36 | 2,874,800 | 36 |
2017-02-10 | 36 | 37 | 35 | 36 | 2,552,500 | 36 |
2017-02-09 | 36 | 37 | 35 | 35 | 2,592,600 | 35 |
2017-02-08 | 36 | 39 | 36 | 37 | 7,445,800 | 37 |
2017-02-07 | 35 | 36 | 35 | 36 | 1,020,600 | 36 |
2017-02-06 | 35 | 35 | 34 | 35 | 2,258,800 | 35 |
2017-02-03 | 35 | 36 | 35 | 35 | 462,500 | 35 |
2017-02-02 | 36 | 36 | 35 | 35 | 697,400 | 35 |
2017-02-01 | 35 | 36 | 34 | 35 | 2,177,400 | 35 |
2017-01-31 | 35 | 36 | 35 | 36 | 636,300 | 36 |
2017-01-30 | 36 | 36 | 35 | 36 | 1,400,100 | 36 |
2017-01-27 | 35 | 36 | 35 | 36 | 567,100 | 36 |
2017-01-26 | 35 | 36 | 35 | 36 | 513,000 | 36 |
2017-01-25 | 35 | 35 | 34 | 35 | 394,600 | 35 |
2017-01-24 | 35 | 35 | 34 | 35 | 463,100 | 35 |
2017-01-23 | 35 | 35 | 34 | 35 | 1,256,000 | 35 |
2017-01-20 | 35 | 35 | 34 | 35 | 722,400 | 35 |
2017-01-19 | 35 | 35 | 34 | 35 | 827,400 | 35 |
2017-01-18 | 35 | 35 | 34 | 35 | 514,000 | 35 |
2017-01-17 | 35 | 36 | 35 | 35 | 1,972,400 | 35 |
2017-01-16 | 36 | 36 | 35 | 35 | 3,336,300 | 35 |
2017-01-13 | 36 | 36 | 35 | 36 | 483,200 | 36 |
2017-01-12 | 36 | 36 | 35 | 35 | 2,023,700 | 35 |
2017-01-11 | 37 | 37 | 36 | 37 | 1,022,100 | 37 |
2017-01-10 | 36 | 37 | 36 | 37 | 1,702,000 | 37 |
2017-01-06 | 36 | 37 | 36 | 37 | 1,652,400 | 37 |
2017-01-05 | 36 | 37 | 35 | 36 | 3,138,500 | 36 |
2017-01-04 | 37 | 38 | 36 | 36 | 3,578,200 | 36 |
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