7747 朝日インテック(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,100	3,100	3,050	3,060	3,000	191.25
2005-12-29	2,950	3,050	2,940	3,050	2,000	190.63
2005-12-28	2,990	2,990	2,910	2,950	2,800	184.38
2005-12-27	2,900	2,980	2,900	2,980	2,700	186.25
2005-12-26	2,930	2,945	2,855	2,910	8,800	181.88
2005-12-22	2,930	2,930	2,895	2,930	2,600	183.13
2005-12-21	2,940	2,940	2,890	2,890	8,100	180.63
2005-12-20	2,915	2,960	2,875	2,900	3,900	181.25
2005-12-19	2,870	2,940	2,840	2,875	7,300	179.69
2005-12-16	2,905	2,905	2,840	2,840	1,300	177.50
2005-12-15	2,785	2,900	2,710	2,900	5,800	181.25
2005-12-14	2,845	2,845	2,805	2,820	1,900	176.25
2005-12-13	2,860	2,860	2,825	2,845	800	177.81
2005-12-12	2,870	2,870	2,820	2,820	2,200	176.25
2005-12-09	2,780	2,850	2,760	2,850	2,700	178.13
2005-12-08	2,835	2,835	2,720	2,740	2,100	171.25
2005-12-07	2,700	2,840	2,700	2,795	5,400	174.69
2005-12-06	2,700	2,750	2,650	2,690	5,800	168.13
2005-12-05	2,785	2,810	2,580	2,770	6,800	173.13
2005-12-02	2,840	2,840	2,780	2,785	1,500	174.06
2005-12-01	2,780	2,810	2,775	2,810	5,400	175.63
2005-11-30	2,755	2,805	2,750	2,780	3,200	173.75
2005-11-29	2,760	2,765	2,755	2,755	800	172.19
2005-11-28	2,755	2,770	2,755	2,770	1,000	173.13
2005-11-25	2,840	2,840	2,765	2,765	2,400	172.81
2005-11-24	2,860	2,860	2,800	2,800	2,000	175
2005-11-22	2,860	2,880	2,840	2,860	2,800	178.75
2005-11-21	2,820	2,880	2,810	2,820	5,000	176.25
2005-11-18	2,795	2,840	2,760	2,805	2,400	175.31
2005-11-17	2,770	2,785	2,770	2,785	500	174.06
2005-11-16	2,810	2,830	2,760	2,760	2,000	172.50
2005-11-15	2,740	2,830	2,720	2,830	9,400	176.88
2005-11-14	2,720	2,720	2,720	2,720	300	170
2005-11-11	2,710	2,750	2,670	2,740	1,900	171.25
2005-11-10	2,625	2,690	2,625	2,690	1,900	168.13
2005-11-09	2,710	2,710	2,700	2,705	400	169.06
2005-11-08	2,695	2,800	2,695	2,710	5,300	169.38
2005-11-07	2,700	2,700	2,700	2,700	400	168.75
2005-11-04	2,705	2,710	2,695	2,695	900	168.44
2005-11-02	2,700	2,700	2,695	2,695	900	168.44
2005-11-01	2,700	2,715	2,700	2,700	800	168.75
2005-10-31	2,755	2,800	2,735	2,755	5,600	172.19
2005-10-28	2,755	2,810	2,750	2,795	7,700	174.69
2005-10-27	2,665	2,800	2,665	2,740	5,000	171.25
2005-10-26	2,650	2,680	2,650	2,655	300	165.94
2005-10-25	2,600	2,600	2,580	2,580	600	161.25
2005-10-24	2,660	2,660	2,600	2,600	1,900	162.50
2005-10-21	2,630	2,650	2,630	2,650	200	165.63
2005-10-20	2,650	2,650	2,620	2,620	2,600	163.75
2005-10-19	2,680	2,680	2,650	2,650	1,300	165.63
2005-10-18	2,730	2,730	2,690	2,690	3,500	168.13
2005-10-17	2,610	2,720	2,610	2,705	4,500	169.06
2005-10-14	2,600	2,620	2,590	2,590	1,800	161.88
2005-10-13	2,655	2,655	2,650	2,650	1,300	165.63
2005-10-12	2,705	2,705	2,675	2,690	600	168.13
2005-10-11	2,720	2,720	2,700	2,710	1,600	169.38
2005-10-07	2,715	2,720	2,700	2,705	2,700	169.06
2005-10-06	2,700	2,720	2,695	2,710	3,400	169.38
2005-10-05	2,670	2,720	2,670	2,700	3,600	168.75
2005-10-04	2,670	2,680	2,650	2,680	1,800	167.50
2005-10-03	2,565	2,650	2,565	2,630	2,200	164.38
2005-09-30	2,600	2,610	2,550	2,560	3,400	160
2005-09-29	2,625	2,640	2,580	2,620	2,400	163.75
2005-09-28	2,560	2,620	2,560	2,620	1,600	163.75
2005-09-27	2,590	2,600	2,420	2,600	11,300	162.50
2005-09-26	2,610	2,650	2,570	2,600	4,200	162.50
2005-09-22	2,580	2,650	2,570	2,600	6,800	162.50
2005-09-21	2,660	2,670	2,580	2,580	8,100	161.25
2005-09-20	2,745	2,795	2,650	2,650	5,800	165.63
2005-09-16	2,790	2,795	2,750	2,795	3,200	174.69
2005-09-15	2,760	2,840	2,760	2,805	5,500	175.31
2005-09-14	2,725	2,800	2,705	2,800	5,500	175
2005-09-13	2,680	2,765	2,660	2,765	11,400	172.81
2005-09-12	2,595	2,650	2,590	2,650	9,200	165.63
2005-09-09	2,590	2,600	2,580	2,585	2,600	161.56
2005-09-08	2,575	2,590	2,570	2,580	4,600	161.25
2005-09-07	2,575	2,575	2,555	2,575	3,400	160.94
2005-09-06	2,545	2,575	2,545	2,570	9,200	160.63
2005-09-05	2,530	2,545	2,500	2,535	2,500	158.44
2005-09-02	2,575	2,575	2,530	2,530	1,200	158.13
2005-09-01	2,550	2,550	2,540	2,540	1,400	158.75
2005-08-31	2,540	2,580	2,530	2,580	3,900	161.25
2005-08-30	2,540	2,545	2,530	2,545	2,200	159.06
2005-08-29	2,550	2,570	2,540	2,540	3,000	158.75
2005-08-26	2,535	2,570	2,500	2,570	4,900	160.63
2005-08-25	2,550	2,560	2,525	2,535	7,300	158.44
2005-08-24	2,535	2,550	2,520	2,550	4,500	159.38
2005-08-23	2,485	2,540	2,485	2,530	6,700	158.13
2005-08-22	2,460	2,500	2,405	2,500	3,700	156.25
2005-08-19	2,470	2,500	2,430	2,450	4,400	153.13
2005-08-18	2,490	2,500	2,460	2,470	1,400	154.38
2005-08-17	2,370	2,450	2,370	2,450	1,100	153.13
2005-08-16	2,350	2,360	2,350	2,360	1,100	147.50
2005-08-15	2,345	2,350	2,330	2,350	2,200	146.88
2005-08-12	2,340	2,345	2,340	2,345	300	146.56
2005-08-11	2,340	2,350	2,310	2,310	1,100	144.38
2005-08-10	2,320	2,350	2,310	2,310	1,200	144.38
2005-08-09	2,410	2,410	2,300	2,300	3,600	143.75
2005-08-08	2,405	2,405	2,320	2,320	1,700	145
2005-08-05	2,420	2,420	2,350	2,390	1,800	149.38
2005-08-04	2,490	2,505	2,370	2,380	3,800	148.75
2005-08-03	2,480	2,515	2,400	2,515	3,000	157.19
2005-08-02	2,480	2,480	2,470	2,470	300	154.38
2005-08-01	2,550	2,550	2,475	2,535	2,000	158.44
2005-07-29	2,530	2,550	2,520	2,550	2,000	159.38
2005-07-28	2,505	2,520	2,505	2,510	500	156.88
2005-07-27	2,500	2,560	2,495	2,560	2,600	160
2005-07-26	2,500	2,500	2,500	2,500	600	156.25
2005-07-25	2,490	2,540	2,480	2,540	3,100	158.75
2005-07-22	2,385	2,470	2,385	2,470	1,100	154.38
2005-07-21	2,435	2,440	2,405	2,420	2,800	151.25
2005-07-20	2,455	2,465	2,445	2,445	800	152.81
2005-07-19	2,450	2,455	2,445	2,445	600	152.81
2005-07-15	2,440	2,440	2,440	2,440	800	152.50
2005-07-14	2,460	2,460	2,435	2,435	700	152.19
2005-07-13	2,490	2,490	2,485	2,485	1,300	155.31
2005-07-12	2,450	2,450	2,450	2,450	300	153.13
2005-07-11	2,445	2,450	2,435	2,445	1,100	152.81
2005-07-08	2,480	2,480	2,435	2,440	2,000	152.50
2005-07-07	2,465	2,490	2,455	2,490	800	155.63
2005-07-06	2,480	2,480	2,470	2,480	1,500	155
2005-07-05	2,475	2,475	2,440	2,440	700	152.50
2005-07-04	2,475	2,475	2,430	2,475	4,400	154.69
2005-07-01	2,490	2,490	2,460	2,480	1,400	155
2005-06-30	2,500	2,530	2,480	2,480	3,600	155
2005-06-29	2,510	2,510	2,475	2,510	1,900	156.88
2005-06-28	2,465	2,480	2,465	2,480	900	155
2005-06-27	2,560	2,560	2,460	2,460	4,800	153.75
2005-06-24	4,940	4,990	4,880	4,990	4,300	155.94
2005-06-23	4,980	4,980	4,910	4,930	2,500	154.06
2005-06-22	4,870	4,980	4,870	4,950	1,400	154.69
2005-06-21	4,970	4,980	4,870	4,870	6,800	152.19
2005-06-20	4,990	4,990	4,920	4,970	6,600	155.31
2005-06-17	5,050	5,050	4,810	4,980	34,000	155.63

分割・併合履歴： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2015-07-29]1株→2株 [2013-12-26]1株→2株 [2005-06-27]1株→2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