7747 朝日インテック(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-11	2,265	2,320	2,265	2,320	600	145
2007-12-10	2,300	2,300	2,265	2,265	300	141.56
2007-12-03	2,270	2,270	2,270	2,270	100	141.88
2007-11-29	2,390	2,390	2,310	2,310	200	144.38
2007-11-26	2,350	2,390	2,350	2,390	200	149.38
2007-11-20	2,245	2,245	2,045	2,045	400	127.81
2007-11-19	2,245	2,245	2,245	2,245	200	140.31
2007-11-16	2,480	2,480	2,480	2,480	200	155
2007-11-12	2,490	2,490	2,490	2,490	300	155.63
2007-11-09	2,770	2,770	2,770	2,770	100	173.13
2007-11-02	2,815	2,815	2,815	2,815	500	175.94
2007-11-01	2,930	2,930	2,930	2,930	200	183.13
2007-10-30	2,860	2,860	2,850	2,850	200	178.13
2007-10-24	2,650	2,650	2,650	2,650	100	165.63
2007-10-22	2,510	2,510	2,510	2,510	100	156.88
2007-10-03	2,420	2,420	2,420	2,420	100	151.25
2007-10-01	2,550	2,670	2,550	2,670	400	166.88
2007-09-27	2,600	2,600	2,560	2,560	400	160
2007-09-19	2,205	2,205	2,085	2,085	200	130.31
2007-09-18	2,165	2,165	2,165	2,165	300	135.31
2007-09-13	1,970	1,970	1,970	1,970	100	123.13
2007-09-10	2,180	2,180	2,180	2,180	200	136.25
2007-09-05	2,430	2,455	2,415	2,430	1,800	151.88
2007-09-04	2,330	2,330	2,285	2,285	300	142.81
2007-09-03	2,185	2,250	2,185	2,250	600	140.63
2007-08-31	2,185	2,185	2,185	2,185	100	136.56
2007-08-29	2,040	2,040	2,040	2,040	100	127.50
2007-08-27	2,000	2,000	2,000	2,000	100	125
2007-08-23	1,990	1,990	1,990	1,990	100	124.38
2007-08-22	2,000	2,020	2,000	2,020	300	126.25
2007-08-21	2,005	2,005	1,965	1,965	300	122.81
2007-08-20	2,100	2,100	2,100	2,100	100	131.25
2007-08-17	2,120	2,120	2,120	2,120	100	132.50
2007-08-15	2,080	2,080	2,080	2,080	100	130
2007-08-10	2,090	2,090	2,090	2,090	100	130.63
2007-07-30	2,170	2,170	2,170	2,170	100	135.63
2007-07-27	2,140	2,140	2,130	2,130	300	133.13
2007-07-25	2,095	2,100	2,095	2,100	200	131.25
2007-07-24	2,260	2,260	2,150	2,150	500	134.38
2007-07-23	2,370	2,375	2,260	2,260	1,400	141.25
2007-07-20	2,415	2,415	2,415	2,415	100	150.94
2007-07-19	2,430	2,430	2,375	2,375	200	148.44
2007-07-17	2,450	2,450	2,390	2,390	700	149.38
2007-07-13	2,410	2,410	2,410	2,410	200	150.63
2007-07-11	2,400	2,400	2,400	2,400	200	150
2007-07-09	2,395	2,395	2,390	2,390	300	149.38
2007-07-06	2,400	2,400	2,400	2,400	500	150
2007-07-04	2,410	2,410	2,400	2,400	1,300	150
2007-07-03	2,460	2,460	2,410	2,450	600	153.13
2007-07-02	2,460	2,460	2,460	2,460	200	153.75
2007-06-29	2,505	2,505	2,505	2,505	100	156.56
2007-06-28	2,550	2,550	2,460	2,460	700	153.75
2007-06-27	2,540	2,540	2,540	2,540	200	158.75
2007-06-21	2,620	2,620	2,620	2,620	100	163.75
2007-06-14	2,600	2,600	2,600	2,600	100	162.50
2007-06-13	2,520	2,520	2,520	2,520	100	157.50
2007-06-12	2,550	2,550	2,550	2,550	100	159.38
2007-06-11	2,765	2,765	2,765	2,765	100	172.81
2007-06-07	2,780	2,805	2,745	2,805	400	175.31
2007-06-04	3,010	3,010	2,810	2,810	600	175.63
2007-06-01	2,925	2,965	2,925	2,965	200	185.31
2007-05-31	2,995	2,995	2,995	2,995	100	187.19
2007-05-28	2,680	2,715	2,595	2,595	400	162.19
2007-05-25	2,435	2,435	2,435	2,435	100	152.19
2007-05-24	2,500	2,500	2,500	2,500	100	156.25
2007-05-23	2,500	2,500	2,500	2,500	100	156.25
2007-05-22	2,540	2,540	2,540	2,540	100	158.75
2007-05-21	2,540	2,540	2,500	2,500	300	156.25
2007-05-18	2,600	2,600	2,540	2,580	1,500	161.25
2007-05-17	2,630	2,630	2,630	2,630	200	164.38
2007-05-15	2,830	2,830	2,735	2,735	400	170.94
2007-05-14	2,670	2,670	2,670	2,670	700	166.88
2007-05-02	3,170	3,170	3,170	3,170	200	198.13
2007-04-27	3,030	3,030	3,030	3,030	100	189.38
2007-04-26	2,910	2,910	2,910	2,910	100	181.88
2007-04-23	2,920	2,920	2,920	2,920	200	182.50
2007-04-20	2,900	2,900	2,880	2,880	1,000	180
2007-04-19	2,960	2,960	2,960	2,960	100	185
2007-04-18	2,970	2,970	2,910	2,910	400	181.88
2007-04-17	3,070	3,120	2,995	2,995	1,500	187.19
2007-04-16	3,100	3,100	3,050	3,050	200	190.63
2007-04-13	3,200	3,200	3,200	3,200	100	200
2007-04-10	3,220	3,330	3,220	3,330	300	208.13
2007-04-09	3,050	3,150	3,050	3,100	700	193.75
2007-03-26	3,550	3,550	3,550	3,550	100	221.88
2007-03-20	3,550	3,550	3,550	3,550	100	221.88
2007-03-15	3,400	3,400	3,400	3,400	500	212.50
2007-03-09	3,580	3,580	3,580	3,580	100	223.75
2007-03-07	3,550	3,550	3,550	3,550	200	221.88
2007-03-02	3,630	3,650	3,600	3,650	600	228.13
2007-03-01	3,360	3,600	3,360	3,580	1,500	223.75
2007-02-28	3,250	3,400	3,250	3,400	200	212.50
2007-02-22	3,210	3,260	3,210	3,260	200	203.75
2007-02-20	3,200	3,200	3,200	3,200	400	200
2007-02-16	3,250	3,300	3,250	3,300	400	206.25
2007-02-13	3,180	3,200	3,180	3,200	200	200
2007-02-02	3,370	3,370	3,370	3,370	100	210.63
2007-02-01	3,310	3,310	3,310	3,310	100	206.88
2007-01-31	3,360	3,360	3,350	3,350	200	209.38
2007-01-30	3,390	3,390	3,360	3,360	400	210
2007-01-26	3,400	3,410	3,400	3,410	400	213.13
2007-01-25	3,450	3,450	3,450	3,450	200	215.63
2007-01-09	3,470	3,470	3,470	3,470	100	216.88
2007-01-04	3,500	3,500	3,500	3,500	100	218.75

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