7647 (株)音通 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 27 | 28 | 27 | 28 | 65,162,200 | 28 |
2022-12-29 | 28 | 28 | 27 | 27 | 41,924,600 | 27 |
2022-12-28 | 28 | 28 | 27 | 28 | 85,553,900 | 28 |
2022-12-27 | 27 | 27 | 26 | 27 | 113,651,400 | 27 |
2022-12-26 | 27 | 27 | 26 | 27 | 135,835,100 | 27 |
2022-12-23 | 27 | 27 | 26 | 26 | 159,881,500 | 26 |
2022-12-22 | 27 | 27 | 26 | 27 | 154,310,900 | 27 |
2022-12-21 | 27 | 27 | 26 | 27 | 149,269,200 | 27 |
2022-12-20 | 26 | 27 | 26 | 27 | 157,917,000 | 27 |
2022-12-19 | 27 | 27 | 26 | 26 | 168,714,800 | 26 |
2022-12-16 | 27 | 27 | 26 | 26 | 202,446,400 | 26 |
2022-12-15 | 26 | 27 | 26 | 27 | 155,610,700 | 27 |
2022-12-14 | 27 | 28 | 26 | 26 | 157,078,100 | 26 |
2022-12-13 | 26 | 27 | 26 | 26 | 115,492,100 | 26 |
2022-12-12 | 27 | 27 | 26 | 26 | 159,488,800 | 26 |
2022-12-09 | 26 | 27 | 26 | 26 | 106,944,100 | 26 |
2022-12-08 | 26 | 27 | 26 | 27 | 140,419,400 | 27 |
2022-12-07 | 26 | 27 | 26 | 27 | 118,356,100 | 27 |
2022-12-06 | 27 | 27 | 26 | 27 | 121,740,400 | 27 |
2022-12-05 | 26 | 27 | 26 | 27 | 114,566,300 | 27 |
2022-12-02 | 26 | 27 | 26 | 26 | 113,354,900 | 26 |
2022-12-01 | 28 | 28 | 26 | 27 | 133,020,800 | 27 |
2022-11-30 | 27 | 28 | 27 | 27 | 157,230,500 | 27 |
2022-11-29 | 28 | 28 | 27 | 27 | 135,011,700 | 27 |
2022-11-28 | 27 | 28 | 26 | 27 | 154,937,500 | 27 |
2022-11-25 | 26 | 27 | 26 | 27 | 154,805,200 | 27 |
2022-11-24 | 27 | 27 | 26 | 27 | 166,409,200 | 27 |
2022-11-22 | 26 | 27 | 26 | 27 | 146,261,100 | 27 |
2022-11-21 | 26 | 27 | 26 | 26 | 142,295,600 | 26 |
2022-11-18 | 26 | 26 | 25 | 25 | 130,951,500 | 25 |
2022-11-17 | 27 | 27 | 25 | 26 | 137,425,900 | 26 |
2022-11-16 | 26 | 26 | 25 | 26 | 129,943,300 | 26 |
2022-11-15 | 26 | 26 | 25 | 26 | 132,534,400 | 26 |
2022-11-14 | 26 | 26 | 25 | 25 | 112,794,300 | 25 |
2022-11-11 | 26 | 27 | 25 | 26 | 110,408,000 | 26 |
2022-11-10 | 25 | 27 | 25 | 26 | 99,827,100 | 26 |
2022-11-09 | 26 | 26 | 25 | 26 | 116,015,200 | 26 |
2022-11-08 | 26 | 26 | 25 | 25 | 113,411,900 | 25 |
2022-11-07 | 26 | 27 | 25 | 25 | 115,274,400 | 25 |
2022-11-04 | 26 | 26 | 25 | 26 | 112,541,100 | 26 |
2022-11-02 | 26 | 26 | 25 | 26 | 118,651,000 | 26 |
2022-11-01 | 26 | 27 | 25 | 26 | 100,296,900 | 26 |
2022-10-31 | 26 | 27 | 26 | 26 | 100,529,300 | 26 |
2022-10-28 | 26 | 27 | 26 | 27 | 89,578,400 | 27 |
2022-10-27 | 27 | 27 | 26 | 26 | 100,296,200 | 26 |
2022-10-26 | 26 | 27 | 26 | 26 | 104,021,700 | 26 |
2022-10-25 | 27 | 27 | 26 | 27 | 112,423,500 | 27 |
2022-10-24 | 27 | 28 | 27 | 27 | 91,097,000 | 27 |
2022-10-21 | 27 | 28 | 27 | 27 | 102,927,000 | 27 |
2022-10-20 | 28 | 28 | 27 | 27 | 85,282,000 | 27 |
2022-10-19 | 28 | 28 | 27 | 27 | 94,487,900 | 27 |
2022-10-18 | 27 | 28 | 27 | 27 | 87,390,400 | 27 |
2022-10-17 | 28 | 28 | 27 | 27 | 78,605,200 | 27 |
2022-10-14 | 27 | 28 | 27 | 27 | 90,445,200 | 27 |
2022-10-13 | 28 | 29 | 27 | 28 | 83,650,800 | 28 |
2022-10-12 | 27 | 28 | 27 | 28 | 93,466,800 | 28 |
2022-10-11 | 29 | 29 | 27 | 27 | 89,217,500 | 27 |
2022-10-07 | 28 | 28 | 27 | 28 | 89,001,300 | 28 |
2022-10-06 | 28 | 28 | 27 | 28 | 86,937,500 | 28 |
2022-10-05 | 27 | 28 | 27 | 27 | 71,026,400 | 27 |
2022-10-04 | 28 | 28 | 27 | 28 | 61,503,300 | 28 |
2022-10-03 | 27 | 28 | 27 | 27 | 54,532,600 | 27 |
2022-09-30 | 28 | 28 | 27 | 28 | 40,132,900 | 28 |
2022-09-29 | 28 | 28 | 27 | 27 | 21,917,800 | 27 |
2022-09-28 | 28 | 29 | 27 | 27 | 17,936,800 | 27 |
2022-09-27 | 28 | 29 | 28 | 29 | 23,302,200 | 29 |
2022-09-26 | 28 | 29 | 28 | 28 | 32,229,700 | 28 |
2022-09-22 | 29 | 29 | 28 | 28 | 27,231,100 | 28 |
2022-09-21 | 29 | 29 | 28 | 28 | 39,468,400 | 28 |
2022-09-20 | 29 | 29 | 28 | 28 | 31,721,400 | 28 |
2022-09-16 | 28 | 29 | 28 | 29 | 45,649,500 | 29 |
2022-09-15 | 28 | 28 | 27 | 28 | 35,461,200 | 28 |
2022-09-14 | 27 | 28 | 27 | 28 | 33,939,700 | 28 |
2022-09-13 | 28 | 28 | 27 | 27 | 58,517,900 | 27 |
2022-09-12 | 28 | 28 | 27 | 28 | 44,259,500 | 28 |
2022-09-09 | 27 | 28 | 27 | 28 | 42,834,300 | 28 |
2022-09-08 | 28 | 28 | 27 | 28 | 47,259,400 | 28 |
2022-09-07 | 27 | 28 | 27 | 28 | 57,376,600 | 28 |
2022-09-06 | 27 | 28 | 27 | 28 | 71,845,400 | 28 |
2022-09-05 | 27 | 28 | 27 | 27 | 66,853,200 | 27 |
2022-09-02 | 28 | 28 | 27 | 28 | 49,136,800 | 28 |
2022-09-01 | 27 | 28 | 27 | 28 | 53,916,700 | 28 |
2022-08-31 | 28 | 28 | 27 | 28 | 56,623,600 | 28 |
2022-08-30 | 28 | 28 | 27 | 27 | 38,672,900 | 27 |
2022-08-29 | 27 | 28 | 27 | 27 | 30,999,000 | 27 |
2022-08-26 | 27 | 28 | 27 | 28 | 62,059,900 | 28 |
2022-08-25 | 27 | 28 | 27 | 28 | 52,958,300 | 28 |
2022-08-24 | 28 | 28 | 27 | 28 | 47,309,900 | 28 |
2022-08-23 | 27 | 28 | 27 | 27 | 81,709,400 | 27 |
2022-08-22 | 26 | 27 | 26 | 27 | 52,900,900 | 27 |
2022-08-19 | 27 | 27 | 26 | 27 | 43,902,400 | 27 |
2022-08-18 | 26 | 27 | 26 | 27 | 43,805,100 | 27 |
2022-08-17 | 27 | 27 | 26 | 27 | 39,940,700 | 27 |
2022-08-16 | 27 | 27 | 26 | 27 | 59,665,600 | 27 |
2022-08-15 | 27 | 27 | 26 | 26 | 44,981,700 | 26 |
2022-08-12 | 26 | 27 | 26 | 26 | 33,992,200 | 26 |
2022-08-10 | 26 | 27 | 26 | 26 | 40,630,700 | 26 |
2022-08-09 | 27 | 27 | 26 | 26 | 36,453,600 | 26 |
2022-08-08 | 26 | 27 | 25 | 26 | 42,094,300 | 26 |
2022-08-05 | 26 | 26 | 25 | 26 | 58,662,200 | 26 |
2022-08-04 | 26 | 26 | 25 | 26 | 49,839,000 | 26 |
2022-08-03 | 26 | 27 | 25 | 26 | 66,087,400 | 26 |
2022-08-02 | 26 | 26 | 25 | 26 | 64,792,000 | 26 |
2022-08-01 | 26 | 27 | 25 | 26 | 56,114,800 | 26 |
2022-07-29 | 26 | 27 | 25 | 25 | 59,383,200 | 25 |
2022-07-28 | 26 | 27 | 26 | 26 | 47,075,300 | 26 |
2022-07-27 | 26 | 27 | 26 | 26 | 52,787,400 | 26 |
2022-07-26 | 26 | 27 | 26 | 26 | 62,979,100 | 26 |
2022-07-25 | 26 | 27 | 26 | 26 | 60,476,200 | 26 |
2022-07-22 | 26 | 27 | 26 | 26 | 68,616,600 | 26 |
2022-07-21 | 26 | 27 | 26 | 27 | 56,741,900 | 27 |
2022-07-20 | 26 | 27 | 26 | 26 | 36,372,600 | 26 |
2022-07-19 | 26 | 27 | 26 | 26 | 79,393,600 | 26 |
2022-07-15 | 26 | 27 | 26 | 26 | 75,507,000 | 26 |
2022-07-14 | 27 | 27 | 26 | 27 | 73,624,000 | 27 |
2022-07-13 | 26 | 27 | 26 | 27 | 65,548,600 | 27 |
2022-07-12 | 26 | 27 | 26 | 26 | 56,749,500 | 26 |
2022-07-11 | 26 | 27 | 26 | 27 | 50,906,100 | 27 |
2022-07-08 | 26 | 27 | 26 | 27 | 53,607,600 | 27 |
2022-07-07 | 26 | 27 | 26 | 26 | 57,445,800 | 26 |
2022-07-06 | 26 | 27 | 26 | 26 | 62,809,200 | 26 |
2022-07-05 | 26 | 27 | 26 | 27 | 55,273,700 | 27 |
2022-07-04 | 26 | 27 | 26 | 26 | 58,338,400 | 26 |
2022-07-01 | 26 | 27 | 26 | 27 | 42,018,100 | 27 |
2022-06-30 | 26 | 27 | 26 | 27 | 33,809,400 | 27 |
2022-06-29 | 26 | 26 | 25 | 26 | 42,206,300 | 26 |
2022-06-28 | 25 | 26 | 25 | 26 | 41,779,400 | 26 |
2022-06-27 | 26 | 26 | 25 | 26 | 48,582,000 | 26 |
2022-06-24 | 26 | 26 | 25 | 25 | 48,024,200 | 25 |
2022-06-23 | 26 | 26 | 25 | 26 | 36,652,900 | 26 |
2022-06-22 | 26 | 26 | 25 | 25 | 50,173,200 | 25 |
2022-06-21 | 26 | 26 | 25 | 26 | 55,123,000 | 26 |
2022-06-20 | 26 | 26 | 25 | 26 | 44,754,800 | 26 |
2022-06-17 | 26 | 26 | 25 | 25 | 46,818,500 | 25 |
2022-06-16 | 25 | 26 | 25 | 26 | 49,585,500 | 26 |
2022-06-15 | 26 | 26 | 25 | 26 | 57,630,200 | 26 |
2022-06-14 | 26 | 27 | 25 | 26 | 65,972,200 | 26 |
2022-06-13 | 26 | 27 | 26 | 26 | 57,919,000 | 26 |
2022-06-10 | 27 | 27 | 26 | 26 | 69,524,900 | 26 |
2022-06-09 | 26 | 27 | 26 | 27 | 63,973,000 | 27 |
2022-06-08 | 26 | 27 | 26 | 26 | 48,918,200 | 26 |
2022-06-07 | 27 | 27 | 26 | 26 | 70,437,400 | 26 |
2022-06-06 | 26 | 27 | 26 | 27 | 58,257,300 | 27 |
2022-06-03 | 26 | 27 | 26 | 26 | 46,918,400 | 26 |
2022-06-02 | 26 | 27 | 26 | 26 | 40,844,600 | 26 |
2022-06-01 | 26 | 27 | 26 | 26 | 43,479,800 | 26 |
2022-05-31 | 27 | 27 | 26 | 26 | 31,542,800 | 26 |
2022-05-30 | 26 | 27 | 26 | 26 | 24,343,000 | 26 |
2022-05-27 | 26 | 27 | 26 | 26 | 35,163,300 | 26 |
2022-05-26 | 26 | 27 | 26 | 27 | 45,599,000 | 27 |
2022-05-25 | 27 | 27 | 26 | 26 | 39,210,600 | 26 |
2022-05-24 | 27 | 27 | 26 | 27 | 44,783,400 | 27 |
2022-05-23 | 26 | 27 | 26 | 27 | 34,702,500 | 27 |
2022-05-20 | 27 | 27 | 26 | 26 | 42,609,800 | 26 |
2022-05-19 | 27 | 27 | 26 | 27 | 43,490,600 | 27 |
2022-05-18 | 27 | 27 | 26 | 27 | 35,701,200 | 27 |
2022-05-17 | 28 | 28 | 26 | 26 | 40,264,300 | 26 |
2022-05-16 | 28 | 28 | 27 | 27 | 50,848,900 | 27 |
2022-05-13 | 28 | 28 | 27 | 27 | 48,500,500 | 27 |
2022-05-12 | 28 | 28 | 27 | 27 | 56,468,700 | 27 |
2022-05-11 | 28 | 29 | 27 | 27 | 67,775,200 | 27 |
2022-05-10 | 28 | 29 | 28 | 28 | 70,932,300 | 28 |
2022-05-09 | 29 | 29 | 28 | 29 | 69,689,500 | 29 |
2022-05-06 | 30 | 30 | 29 | 29 | 63,335,900 | 29 |
2022-05-02 | 30 | 30 | 29 | 29 | 66,111,000 | 29 |
2022-04-28 | 30 | 30 | 29 | 29 | 53,563,100 | 29 |
2022-04-27 | 29 | 30 | 29 | 30 | 56,712,600 | 30 |
2022-04-26 | 29 | 30 | 29 | 30 | 64,659,200 | 30 |
2022-04-25 | 29 | 30 | 29 | 29 | 67,552,100 | 29 |
2022-04-22 | 29 | 30 | 29 | 29 | 67,587,000 | 29 |
2022-04-21 | 28 | 30 | 28 | 30 | 68,729,500 | 30 |
2022-04-20 | 30 | 30 | 29 | 29 | 60,114,100 | 29 |
2022-04-19 | 30 | 30 | 29 | 29 | 58,181,100 | 29 |
2022-04-18 | 30 | 30 | 29 | 29 | 74,752,400 | 29 |
2022-04-15 | 29 | 30 | 28 | 29 | 66,727,200 | 29 |
2022-04-14 | 29 | 29 | 28 | 29 | 70,697,900 | 29 |
2022-04-13 | 28 | 29 | 28 | 29 | 48,748,700 | 29 |
2022-04-12 | 29 | 29 | 28 | 29 | 73,135,900 | 29 |
2022-04-11 | 28 | 29 | 28 | 28 | 60,319,400 | 28 |
2022-04-08 | 28 | 29 | 28 | 29 | 55,722,200 | 29 |
2022-04-07 | 28 | 29 | 27 | 29 | 56,602,800 | 29 |
2022-04-06 | 28 | 28 | 27 | 28 | 47,985,900 | 28 |
2022-04-05 | 27 | 28 | 27 | 28 | 58,411,200 | 28 |
2022-04-04 | 27 | 28 | 27 | 28 | 54,541,100 | 28 |
2022-04-01 | 28 | 28 | 27 | 28 | 36,665,200 | 28 |
2022-03-31 | 28 | 28 | 27 | 28 | 23,611,900 | 28 |
2022-03-30 | 27 | 28 | 27 | 28 | 14,301,500 | 28 |
2022-03-29 | 27 | 28 | 27 | 27 | 13,345,800 | 27 |
2022-03-28 | 27 | 28 | 26 | 27 | 16,639,000 | 27 |
2022-03-25 | 27 | 27 | 26 | 27 | 34,296,000 | 27 |
2022-03-24 | 27 | 28 | 26 | 27 | 46,890,700 | 27 |
2022-03-23 | 27 | 28 | 26 | 27 | 51,010,500 | 27 |
2022-03-22 | 27 | 27 | 26 | 27 | 46,007,500 | 27 |
2022-03-18 | 26 | 27 | 26 | 27 | 29,623,200 | 27 |
2022-03-17 | 27 | 28 | 26 | 27 | 40,206,700 | 27 |
2022-03-16 | 27 | 27 | 26 | 27 | 30,467,300 | 27 |
2022-03-15 | 27 | 27 | 26 | 27 | 18,064,000 | 27 |
2022-03-14 | 27 | 28 | 26 | 27 | 25,046,700 | 27 |
2022-03-11 | 27 | 28 | 27 | 28 | 30,606,200 | 28 |
2022-03-10 | 27 | 28 | 27 | 28 | 36,548,500 | 28 |
2022-03-09 | 28 | 28 | 27 | 27 | 40,315,100 | 27 |
2022-03-08 | 27 | 28 | 27 | 27 | 34,147,600 | 27 |
2022-03-07 | 28 | 29 | 27 | 28 | 47,770,500 | 28 |
2022-03-04 | 27 | 28 | 27 | 28 | 46,325,200 | 28 |
2022-03-03 | 28 | 28 | 27 | 28 | 42,839,100 | 28 |
2022-03-02 | 29 | 29 | 27 | 28 | 47,441,200 | 28 |
2022-03-01 | 28 | 29 | 27 | 28 | 56,653,500 | 28 |
2022-02-28 | 28 | 29 | 27 | 28 | 42,228,800 | 28 |
2022-02-25 | 28 | 28 | 27 | 28 | 24,970,600 | 28 |
2022-02-24 | 28 | 29 | 28 | 28 | 25,516,200 | 28 |
2022-02-22 | 28 | 29 | 28 | 29 | 39,595,300 | 29 |
2022-02-21 | 29 | 29 | 28 | 28 | 38,411,900 | 28 |
2022-02-18 | 28 | 29 | 27 | 29 | 39,498,400 | 29 |
2022-02-17 | 29 | 30 | 27 | 28 | 47,381,200 | 28 |
2022-02-16 | 31 | 31 | 29 | 29 | 41,536,900 | 29 |
2022-02-15 | 29 | 31 | 29 | 31 | 36,537,400 | 31 |
2022-02-14 | 28 | 30 | 27 | 30 | 67,046,700 | 30 |
2022-02-10 | 27 | 28 | 26 | 27 | 69,691,800 | 27 |
2022-02-09 | 27 | 28 | 26 | 27 | 81,115,700 | 27 |
2022-02-08 | 26 | 27 | 26 | 27 | 77,067,200 | 27 |
2022-02-07 | 26 | 27 | 26 | 27 | 77,218,700 | 27 |
2022-02-04 | 26 | 28 | 26 | 27 | 94,580,700 | 27 |
2022-02-03 | 26 | 27 | 26 | 27 | 82,654,100 | 27 |
2022-02-02 | 27 | 27 | 26 | 27 | 88,270,400 | 27 |
2022-02-01 | 26 | 27 | 26 | 26 | 88,243,700 | 26 |
2022-01-31 | 26 | 27 | 26 | 26 | 76,662,700 | 26 |
2022-01-28 | 27 | 27 | 26 | 26 | 83,411,100 | 26 |
2022-01-27 | 27 | 27 | 26 | 26 | 79,278,900 | 26 |
2022-01-26 | 27 | 27 | 26 | 27 | 81,954,900 | 27 |
2022-01-25 | 27 | 28 | 26 | 28 | 93,741,100 | 28 |
2022-01-24 | 27 | 27 | 26 | 27 | 87,254,200 | 27 |
2022-01-21 | 27 | 27 | 26 | 27 | 104,915,500 | 27 |
2022-01-20 | 27 | 27 | 26 | 27 | 67,963,400 | 27 |
2022-01-19 | 27 | 27 | 26 | 27 | 88,223,600 | 27 |
2022-01-18 | 26 | 27 | 26 | 27 | 100,047,400 | 27 |
2022-01-17 | 27 | 27 | 26 | 27 | 90,396,700 | 27 |
2022-01-14 | 26 | 27 | 26 | 26 | 83,597,900 | 26 |
2022-01-13 | 26 | 27 | 26 | 26 | 82,694,900 | 26 |
2022-01-12 | 26 | 27 | 26 | 27 | 90,225,000 | 27 |
2022-01-11 | 26 | 27 | 26 | 26 | 104,296,400 | 26 |
2022-01-07 | 26 | 26 | 25 | 26 | 110,654,800 | 26 |
2022-01-06 | 26 | 27 | 25 | 26 | 117,509,000 | 26 |
2022-01-05 | 26 | 26 | 25 | 26 | 93,600,500 | 26 |
2022-01-04 | 25 | 26 | 25 | 26 | 76,145,200 | 26 |
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