7647 (株)音通 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 31 | 31 | 30 | 31 | 5,555,000 | 31 |
2018-12-27 | 30 | 31 | 29 | 31 | 7,823,900 | 31 |
2018-12-26 | 29 | 30 | 28 | 29 | 9,321,000 | 29 |
2018-12-25 | 29 | 29 | 28 | 29 | 16,455,200 | 29 |
2018-12-21 | 31 | 31 | 29 | 30 | 15,694,100 | 30 |
2018-12-20 | 32 | 32 | 31 | 31 | 13,440,300 | 31 |
2018-12-19 | 31 | 32 | 31 | 32 | 21,857,000 | 32 |
2018-12-18 | 32 | 32 | 31 | 31 | 28,684,700 | 31 |
2018-12-17 | 33 | 33 | 32 | 33 | 25,201,400 | 33 |
2018-12-14 | 32 | 33 | 32 | 33 | 28,636,700 | 33 |
2018-12-13 | 32 | 33 | 32 | 32 | 29,140,500 | 32 |
2018-12-12 | 31 | 33 | 31 | 33 | 26,282,900 | 33 |
2018-12-11 | 33 | 33 | 32 | 32 | 24,171,600 | 32 |
2018-12-10 | 34 | 34 | 32 | 32 | 27,275,100 | 32 |
2018-12-07 | 36 | 37 | 35 | 35 | 30,022,400 | 35 |
2018-12-06 | 36 | 37 | 36 | 36 | 30,924,200 | 36 |
2018-12-05 | 36 | 37 | 35 | 37 | 25,642,200 | 37 |
2018-12-04 | 37 | 38 | 35 | 35 | 30,423,300 | 35 |
2018-12-03 | 36 | 38 | 36 | 36 | 27,876,800 | 36 |
2018-11-30 | 38 | 38 | 35 | 36 | 21,737,900 | 36 |
2018-11-29 | 40 | 40 | 38 | 38 | 23,422,000 | 38 |
2018-11-28 | 40 | 42 | 39 | 40 | 27,052,700 | 40 |
2018-11-27 | 39 | 40 | 39 | 40 | 23,564,400 | 40 |
2018-11-26 | 37 | 39 | 36 | 39 | 29,572,300 | 39 |
2018-11-22 | 36 | 37 | 36 | 37 | 26,062,900 | 37 |
2018-11-21 | 36 | 37 | 35 | 37 | 31,220,500 | 37 |
2018-11-20 | 35 | 37 | 35 | 37 | 34,845,100 | 37 |
2018-11-19 | 35 | 36 | 34 | 36 | 33,127,400 | 36 |
2018-11-16 | 34 | 35 | 33 | 35 | 31,052,700 | 35 |
2018-11-15 | 31 | 34 | 31 | 34 | 35,193,300 | 34 |
2018-11-14 | 31 | 32 | 31 | 31 | 40,765,900 | 31 |
2018-11-13 | 31 | 32 | 31 | 31 | 34,180,500 | 31 |
2018-11-12 | 32 | 32 | 31 | 32 | 34,799,300 | 32 |
2018-11-09 | 31 | 32 | 30 | 32 | 39,525,400 | 32 |
2018-11-08 | 31 | 32 | 30 | 31 | 56,530,300 | 31 |
2018-11-07 | 31 | 31 | 30 | 30 | 41,797,300 | 30 |
2018-11-06 | 31 | 31 | 30 | 31 | 59,832,000 | 31 |
2018-11-05 | 31 | 32 | 30 | 31 | 50,874,100 | 31 |
2018-11-02 | 31 | 32 | 31 | 31 | 46,272,200 | 31 |
2018-11-01 | 31 | 31 | 30 | 31 | 42,092,300 | 31 |
2018-10-31 | 31 | 31 | 30 | 31 | 34,059,400 | 31 |
2018-10-30 | 31 | 31 | 30 | 30 | 25,283,200 | 30 |
2018-10-29 | 31 | 32 | 30 | 31 | 26,248,300 | 31 |
2018-10-26 | 31 | 32 | 31 | 31 | 28,038,300 | 31 |
2018-10-25 | 31 | 32 | 31 | 31 | 27,746,100 | 31 |
2018-10-24 | 31 | 32 | 31 | 31 | 26,006,400 | 31 |
2018-10-23 | 32 | 33 | 31 | 32 | 28,183,700 | 32 |
2018-10-22 | 32 | 33 | 31 | 32 | 28,137,100 | 32 |
2018-10-19 | 33 | 33 | 32 | 32 | 21,109,800 | 32 |
2018-10-18 | 33 | 33 | 32 | 32 | 25,880,600 | 32 |
2018-10-17 | 33 | 34 | 32 | 33 | 31,261,600 | 33 |
2018-10-16 | 32 | 33 | 32 | 32 | 52,213,300 | 32 |
2018-10-15 | 33 | 33 | 32 | 32 | 49,060,100 | 32 |
2018-10-12 | 32 | 33 | 32 | 33 | 49,308,100 | 33 |
2018-10-11 | 33 | 34 | 32 | 33 | 42,523,800 | 33 |
2018-10-10 | 33 | 34 | 32 | 34 | 50,604,000 | 34 |
2018-10-09 | 34 | 34 | 33 | 33 | 58,610,400 | 33 |
2018-10-05 | 33 | 33 | 32 | 33 | 55,516,200 | 33 |
2018-10-04 | 33 | 34 | 32 | 33 | 55,122,400 | 33 |
2018-10-03 | 33 | 33 | 32 | 33 | 43,519,500 | 33 |
2018-10-02 | 32 | 33 | 32 | 33 | 39,969,000 | 33 |
2018-10-01 | 32 | 33 | 32 | 32 | 32,196,800 | 32 |
2018-09-28 | 32 | 32 | 31 | 31 | 21,749,700 | 31 |
2018-09-27 | 31 | 32 | 31 | 31 | 22,716,800 | 31 |
2018-09-26 | 31 | 32 | 30 | 31 | 13,379,100 | 31 |
2018-09-25 | 31 | 32 | 31 | 31 | 12,697,000 | 31 |
2018-09-21 | 31 | 32 | 31 | 31 | 13,161,900 | 31 |
2018-09-20 | 32 | 32 | 31 | 31 | 8,961,000 | 31 |
2018-09-19 | 31 | 32 | 30 | 31 | 10,398,800 | 31 |
2018-09-18 | 31 | 31 | 30 | 31 | 12,010,200 | 31 |
2018-09-14 | 31 | 31 | 30 | 31 | 8,893,300 | 31 |
2018-09-13 | 32 | 32 | 30 | 30 | 9,189,800 | 30 |
2018-09-12 | 32 | 32 | 31 | 31 | 6,908,400 | 31 |
2018-09-11 | 32 | 32 | 31 | 31 | 6,329,700 | 31 |
2018-09-10 | 31 | 32 | 31 | 31 | 7,666,900 | 31 |
2018-09-07 | 32 | 32 | 31 | 31 | 9,698,400 | 31 |
2018-09-06 | 32 | 33 | 32 | 32 | 7,457,400 | 32 |
2018-09-05 | 32 | 33 | 32 | 33 | 6,452,700 | 33 |
2018-09-04 | 32 | 33 | 32 | 32 | 11,219,000 | 32 |
2018-09-03 | 32 | 33 | 31 | 32 | 5,855,900 | 32 |
2018-08-31 | 32 | 33 | 31 | 32 | 12,283,300 | 32 |
2018-08-30 | 32 | 32 | 31 | 32 | 8,369,900 | 32 |
2018-08-29 | 32 | 32 | 31 | 32 | 8,154,400 | 32 |
2018-08-28 | 31 | 32 | 31 | 31 | 9,771,800 | 31 |
2018-08-27 | 31 | 32 | 31 | 31 | 10,874,500 | 31 |
2018-08-24 | 31 | 32 | 31 | 31 | 10,663,000 | 31 |
2018-08-23 | 31 | 31 | 30 | 31 | 7,384,900 | 31 |
2018-08-22 | 31 | 31 | 30 | 31 | 9,411,000 | 31 |
2018-08-21 | 31 | 32 | 30 | 31 | 7,804,000 | 31 |
2018-08-20 | 32 | 32 | 31 | 31 | 8,164,700 | 31 |
2018-08-17 | 32 | 32 | 31 | 32 | 8,976,200 | 32 |
2018-08-16 | 31 | 32 | 31 | 32 | 7,235,800 | 32 |
2018-08-15 | 32 | 32 | 31 | 31 | 8,496,300 | 31 |
2018-08-14 | 31 | 32 | 30 | 31 | 8,839,300 | 31 |
2018-08-13 | 31 | 32 | 30 | 30 | 8,271,400 | 30 |
2018-08-10 | 31 | 32 | 30 | 31 | 8,262,000 | 31 |
2018-08-09 | 31 | 31 | 30 | 31 | 7,572,100 | 31 |
2018-08-08 | 31 | 31 | 30 | 31 | 4,566,000 | 31 |
2018-08-07 | 30 | 31 | 30 | 31 | 7,601,800 | 31 |
2018-08-06 | 31 | 31 | 30 | 31 | 7,130,900 | 31 |
2018-08-03 | 32 | 32 | 31 | 32 | 6,307,200 | 32 |
2018-08-02 | 31 | 32 | 31 | 31 | 5,978,500 | 31 |
2018-08-01 | 31 | 32 | 31 | 31 | 6,828,600 | 31 |
2018-07-31 | 31 | 32 | 31 | 31 | 5,877,200 | 31 |
2018-07-30 | 32 | 32 | 31 | 31 | 5,674,000 | 31 |
2018-07-27 | 33 | 33 | 31 | 31 | 7,449,400 | 31 |
2018-07-26 | 32 | 33 | 31 | 33 | 5,164,800 | 33 |
2018-07-25 | 32 | 32 | 31 | 32 | 4,249,400 | 32 |
2018-07-24 | 31 | 32 | 30 | 32 | 7,402,200 | 32 |
2018-07-23 | 30 | 31 | 30 | 30 | 4,891,400 | 30 |
2018-07-20 | 31 | 31 | 30 | 30 | 3,710,400 | 30 |
2018-07-19 | 31 | 31 | 30 | 31 | 4,711,400 | 31 |
2018-07-18 | 32 | 32 | 31 | 31 | 4,923,800 | 31 |
2018-07-17 | 31 | 32 | 31 | 31 | 4,636,800 | 31 |
2018-07-13 | 31 | 32 | 31 | 32 | 6,118,100 | 32 |
2018-07-12 | 31 | 32 | 30 | 30 | 6,746,700 | 30 |
2018-07-11 | 31 | 32 | 31 | 31 | 3,343,700 | 31 |
2018-07-10 | 32 | 32 | 31 | 31 | 4,261,200 | 31 |
2018-07-09 | 32 | 33 | 31 | 32 | 3,783,500 | 32 |
2018-07-06 | 32 | 33 | 32 | 32 | 4,658,300 | 32 |
2018-07-05 | 32 | 33 | 32 | 32 | 4,999,900 | 32 |
2018-07-04 | 33 | 33 | 32 | 33 | 2,143,000 | 33 |
2018-07-03 | 33 | 33 | 32 | 32 | 4,508,300 | 32 |
2018-07-02 | 33 | 34 | 32 | 32 | 3,564,400 | 32 |
2018-06-29 | 33 | 34 | 33 | 34 | 5,002,500 | 34 |
2018-06-28 | 33 | 34 | 31 | 33 | 8,054,600 | 33 |
2018-06-27 | 34 | 34 | 33 | 34 | 1,736,700 | 34 |
2018-06-26 | 34 | 34 | 33 | 33 | 2,400,300 | 33 |
2018-06-25 | 33 | 34 | 33 | 33 | 3,089,100 | 33 |
2018-06-22 | 34 | 34 | 33 | 33 | 2,088,500 | 33 |
2018-06-21 | 34 | 34 | 33 | 33 | 4,297,000 | 33 |
2018-06-20 | 33 | 34 | 33 | 33 | 2,402,900 | 33 |
2018-06-19 | 33 | 34 | 33 | 33 | 2,977,200 | 33 |
2018-06-18 | 33 | 34 | 33 | 33 | 2,938,100 | 33 |
2018-06-15 | 34 | 34 | 33 | 34 | 2,442,600 | 34 |
2018-06-14 | 34 | 35 | 33 | 34 | 5,220,300 | 34 |
2018-06-13 | 34 | 34 | 33 | 34 | 2,772,200 | 34 |
2018-06-12 | 34 | 34 | 33 | 34 | 4,883,600 | 34 |
2018-06-11 | 34 | 34 | 33 | 34 | 1,919,400 | 34 |
2018-06-08 | 34 | 34 | 33 | 34 | 3,760,300 | 34 |
2018-06-07 | 33 | 35 | 33 | 34 | 4,049,800 | 34 |
2018-06-06 | 34 | 34 | 33 | 33 | 5,525,500 | 33 |
2018-06-05 | 36 | 36 | 35 | 35 | 1,231,100 | 35 |
2018-06-04 | 36 | 36 | 35 | 35 | 1,447,100 | 35 |
2018-06-01 | 36 | 36 | 35 | 36 | 2,256,600 | 36 |
2018-05-31 | 35 | 36 | 35 | 35 | 2,101,500 | 35 |
2018-05-30 | 35 | 35 | 34 | 35 | 1,327,500 | 35 |
2018-05-29 | 35 | 36 | 34 | 36 | 4,971,100 | 36 |
2018-05-28 | 35 | 36 | 35 | 35 | 4,035,400 | 35 |
2018-05-25 | 35 | 36 | 35 | 35 | 4,433,800 | 35 |
2018-05-24 | 35 | 36 | 35 | 35 | 3,738,900 | 35 |
2018-05-23 | 35 | 36 | 34 | 35 | 4,168,400 | 35 |
2018-05-22 | 35 | 35 | 34 | 35 | 5,462,700 | 35 |
2018-05-21 | 35 | 35 | 34 | 34 | 3,359,000 | 34 |
2018-05-18 | 35 | 36 | 34 | 35 | 2,507,100 | 35 |
2018-05-17 | 35 | 36 | 35 | 36 | 2,431,300 | 36 |
2018-05-16 | 35 | 36 | 35 | 35 | 2,855,700 | 35 |
2018-05-15 | 35 | 36 | 35 | 35 | 4,485,800 | 35 |
2018-05-14 | 35 | 36 | 35 | 36 | 7,678,100 | 36 |
2018-05-11 | 35 | 36 | 34 | 36 | 5,273,200 | 36 |
2018-05-10 | 35 | 36 | 34 | 35 | 7,476,800 | 35 |
2018-05-09 | 35 | 36 | 34 | 35 | 5,094,900 | 35 |
2018-05-08 | 35 | 36 | 34 | 35 | 6,634,300 | 35 |
2018-05-07 | 37 | 37 | 35 | 35 | 10,028,700 | 35 |
2018-05-02 | 36 | 37 | 36 | 37 | 4,892,700 | 37 |
2018-05-01 | 37 | 37 | 36 | 36 | 3,640,500 | 36 |
2018-04-27 | 36 | 37 | 36 | 37 | 2,877,200 | 37 |
2018-04-26 | 36 | 37 | 36 | 36 | 2,460,800 | 36 |
2018-04-25 | 37 | 37 | 36 | 36 | 2,490,500 | 36 |
2018-04-24 | 35 | 37 | 35 | 37 | 6,169,900 | 37 |
2018-04-23 | 35 | 36 | 35 | 35 | 3,300,100 | 35 |
2018-04-20 | 36 | 36 | 35 | 35 | 2,882,400 | 35 |
2018-04-19 | 34 | 36 | 34 | 35 | 2,233,600 | 35 |
2018-04-18 | 35 | 35 | 34 | 35 | 2,502,400 | 35 |
2018-04-17 | 35 | 35 | 34 | 35 | 4,216,800 | 35 |
2018-04-16 | 34 | 36 | 34 | 35 | 8,519,000 | 35 |
2018-04-13 | 34 | 35 | 34 | 35 | 2,403,600 | 35 |
2018-04-12 | 34 | 35 | 34 | 34 | 4,623,800 | 34 |
2018-04-11 | 34 | 35 | 34 | 34 | 2,052,100 | 34 |
2018-04-10 | 35 | 35 | 34 | 34 | 2,866,700 | 34 |
2018-04-09 | 34 | 35 | 34 | 35 | 3,106,400 | 35 |
2018-04-06 | 36 | 36 | 34 | 34 | 7,587,000 | 34 |
2018-04-05 | 35 | 36 | 35 | 35 | 5,555,100 | 35 |
2018-04-04 | 36 | 36 | 35 | 36 | 4,165,600 | 36 |
2018-04-03 | 35 | 36 | 35 | 35 | 6,210,100 | 35 |
2018-03-30 | 36 | 36 | 35 | 35 | 3,827,300 | 35 |
2018-03-29 | 35 | 36 | 35 | 36 | 3,325,100 | 36 |
2018-03-28 | 35 | 36 | 34 | 35 | 2,773,800 | 35 |
2018-03-27 | 35 | 36 | 34 | 36 | 3,338,300 | 36 |
2018-03-26 | 35 | 35 | 33 | 34 | 5,766,900 | 34 |
2018-03-23 | 36 | 36 | 35 | 35 | 5,977,200 | 35 |
2018-03-22 | 36 | 37 | 36 | 37 | 4,482,400 | 37 |
2018-03-20 | 36 | 37 | 36 | 37 | 3,202,400 | 37 |
2018-03-19 | 37 | 37 | 36 | 36 | 5,291,800 | 36 |
2018-03-16 | 37 | 38 | 36 | 37 | 2,778,300 | 37 |
2018-03-15 | 37 | 37 | 36 | 36 | 4,944,500 | 36 |
2018-03-14 | 37 | 38 | 37 | 37 | 4,390,200 | 37 |
2018-03-13 | 36 | 38 | 36 | 38 | 5,733,700 | 38 |
2018-03-12 | 37 | 38 | 36 | 37 | 4,354,600 | 37 |
2018-03-09 | 37 | 38 | 36 | 37 | 6,930,400 | 37 |
2018-03-08 | 36 | 37 | 36 | 36 | 6,382,000 | 36 |
2018-03-07 | 37 | 38 | 36 | 36 | 12,315,900 | 36 |
2018-03-06 | 38 | 38 | 37 | 38 | 5,570,900 | 38 |
2018-03-05 | 38 | 38 | 37 | 38 | 11,314,300 | 38 |
2018-03-02 | 38 | 39 | 37 | 38 | 10,892,100 | 38 |
2018-03-01 | 37 | 39 | 37 | 38 | 17,568,100 | 38 |
2018-02-28 | 37 | 38 | 36 | 37 | 5,727,400 | 37 |
2018-02-27 | 38 | 38 | 36 | 37 | 10,747,300 | 37 |
2018-02-26 | 37 | 39 | 36 | 37 | 11,288,000 | 37 |
2018-02-23 | 36 | 37 | 36 | 36 | 2,826,600 | 36 |
2018-02-22 | 37 | 37 | 36 | 36 | 4,774,700 | 36 |
2018-02-21 | 36 | 37 | 35 | 37 | 5,234,800 | 37 |
2018-02-20 | 36 | 37 | 35 | 36 | 5,150,700 | 36 |
2018-02-19 | 37 | 37 | 36 | 36 | 3,132,900 | 36 |
2018-02-16 | 36 | 37 | 35 | 37 | 6,471,400 | 37 |
2018-02-15 | 35 | 36 | 35 | 35 | 2,454,200 | 35 |
2018-02-14 | 37 | 37 | 35 | 35 | 2,765,700 | 35 |
2018-02-13 | 37 | 38 | 36 | 37 | 3,779,700 | 37 |
2018-02-09 | 35 | 37 | 35 | 37 | 3,211,200 | 37 |
2018-02-08 | 36 | 37 | 36 | 37 | 3,300,400 | 37 |
2018-02-07 | 36 | 37 | 36 | 37 | 6,872,800 | 37 |
2018-02-06 | 36 | 37 | 35 | 35 | 6,477,300 | 35 |
2018-02-05 | 40 | 40 | 37 | 38 | 9,603,000 | 38 |
2018-02-02 | 39 | 40 | 39 | 40 | 8,488,100 | 40 |
2018-02-01 | 38 | 40 | 38 | 40 | 7,838,300 | 40 |
2018-01-31 | 39 | 40 | 38 | 38 | 10,430,100 | 38 |
2018-01-30 | 40 | 41 | 39 | 39 | 10,355,700 | 39 |
2018-01-29 | 41 | 41 | 40 | 40 | 7,916,500 | 40 |
2018-01-26 | 41 | 42 | 40 | 40 | 14,509,000 | 40 |
2018-01-25 | 41 | 42 | 40 | 41 | 13,656,400 | 41 |
2018-01-24 | 41 | 42 | 41 | 41 | 10,835,800 | 41 |
2018-01-23 | 41 | 42 | 40 | 41 | 12,135,800 | 41 |
2018-01-22 | 42 | 42 | 41 | 41 | 10,755,400 | 41 |
2018-01-19 | 43 | 43 | 41 | 42 | 8,529,500 | 42 |
2018-01-18 | 43 | 44 | 42 | 42 | 11,772,900 | 42 |
2018-01-17 | 43 | 44 | 42 | 42 | 17,829,800 | 42 |
2018-01-16 | 45 | 49 | 42 | 43 | 27,211,600 | 43 |
2018-01-15 | 41 | 45 | 40 | 44 | 28,932,100 | 44 |
2018-01-12 | 38 | 41 | 38 | 40 | 22,676,700 | 40 |
2018-01-11 | 37 | 38 | 37 | 38 | 19,578,000 | 38 |
2018-01-10 | 37 | 38 | 37 | 37 | 17,605,200 | 37 |
2018-01-09 | 36 | 38 | 35 | 36 | 21,999,800 | 36 |
2018-01-05 | 35 | 36 | 35 | 35 | 19,038,500 | 35 |
2018-01-04 | 35 | 36 | 35 | 35 | 13,803,700 | 35 |
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