7747 朝日インテック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,225	3,235	3,190	3,200	358,400	3,200
2019-12-27	3,250	3,250	3,190	3,190	232,600	3,190
2019-12-26	3,240	3,250	3,210	3,230	281,400	3,230
2019-12-25	3,250	3,270	3,210	3,220	415,200	3,220
2019-12-24	3,190	3,245	3,185	3,245	419,200	3,245
2019-12-23	3,180	3,200	3,155	3,200	390,500	3,200
2019-12-20	3,160	3,190	3,140	3,180	459,000	3,180
2019-12-19	3,180	3,190	3,110	3,160	542,900	3,160
2019-12-18	3,180	3,200	3,165	3,185	405,600	3,185
2019-12-17	3,180	3,185	3,115	3,165	440,000	3,165
2019-12-16	3,100	3,155	3,095	3,125	404,700	3,125
2019-12-13	3,075	3,085	3,050	3,080	943,700	3,080
2019-12-12	3,130	3,150	3,090	3,145	549,200	3,145
2019-12-11	3,055	3,105	3,055	3,100	400,000	3,100
2019-12-10	3,075	3,110	3,065	3,090	450,000	3,090
2019-12-09	3,090	3,095	3,025	3,080	575,900	3,080
2019-12-06	3,110	3,135	3,065	3,085	788,900	3,085
2019-12-05	3,185	3,200	3,120	3,145	387,900	3,145
2019-12-04	3,190	3,200	3,165	3,180	449,000	3,180
2019-12-03	3,175	3,210	3,150	3,190	365,200	3,190
2019-12-02	3,240	3,240	3,195	3,195	287,300	3,195
2019-11-29	3,215	3,240	3,170	3,190	593,300	3,190
2019-11-28	3,170	3,210	3,165	3,205	497,800	3,205
2019-11-27	3,180	3,200	3,145	3,200	395,800	3,200
2019-11-26	3,145	3,200	3,130	3,185	585,900	3,185
2019-11-25	3,190	3,200	3,125	3,145	478,800	3,145
2019-11-22	3,200	3,225	3,160	3,185	606,800	3,185
2019-11-21	3,145	3,155	3,090	3,150	450,900	3,150
2019-11-20	3,130	3,165	3,120	3,155	448,800	3,155
2019-11-19	3,115	3,155	3,085	3,145	547,300	3,145
2019-11-18	3,170	3,215	3,090	3,120	752,200	3,120
2019-11-15	3,130	3,225	3,120	3,155	1,463,200	3,155
2019-11-14	3,055	3,075	3,020	3,035	710,400	3,035
2019-11-13	3,075	3,090	3,050	3,070	450,800	3,070
2019-11-12	3,115	3,115	3,040	3,055	775,800	3,055
2019-11-11	3,065	3,120	3,040	3,115	992,200	3,115
2019-11-08	3,050	3,095	3,025	3,080	868,000	3,080
2019-11-07	3,020	3,050	3,005	3,040	446,200	3,040
2019-11-06	3,005	3,025	2,981	2,998	515,200	2,998
2019-11-05	3,050	3,050	2,987	3,010	651,500	3,010
2019-11-01	2,998	3,030	2,967	3,020	767,300	3,020
2019-10-31	2,938	3,005	2,911	2,990	902,100	2,990
2019-10-30	2,930	3,010	2,924	3,000	1,174,900	3,000
2019-10-29	2,899	2,940	2,882	2,906	744,100	2,906
2019-10-28	2,859	2,895	2,840	2,888	550,100	2,888
2019-10-25	2,796	2,863	2,786	2,860	696,100	2,860
2019-10-24	2,799	2,812	2,779	2,790	1,115,000	2,790
2019-10-23	2,815	2,833	2,783	2,798	867,000	2,798
2019-10-21	2,847	2,900	2,835	2,840	662,000	2,840
2019-10-18	2,833	2,866	2,814	2,824	667,300	2,824
2019-10-17	2,804	2,824	2,784	2,816	933,400	2,816
2019-10-16	2,860	2,869	2,803	2,816	1,218,600	2,816
2019-10-15	2,849	2,857	2,791	2,850	1,013,700	2,850
2019-10-11	2,815	2,828	2,767	2,802	786,000	2,802
2019-10-10	2,840	2,853	2,804	2,812	877,100	2,812
2019-10-09	2,830	2,861	2,813	2,858	596,100	2,858
2019-10-08	2,847	2,875	2,812	2,868	936,200	2,868
2019-10-07	2,812	2,814	2,795	2,807	1,061,900	2,807
2019-10-04	2,787	2,817	2,777	2,813	809,800	2,813
2019-10-03	2,795	2,838	2,784	2,808	1,093,400	2,808
2019-10-02	2,826	2,853	2,820	2,836	810,500	2,836
2019-10-01	2,854	2,880	2,835	2,856	761,800	2,856
2019-09-30	2,810	2,864	2,804	2,837	1,824,300	2,837
2019-09-27	2,830	2,839	2,785	2,812	1,304,400	2,812
2019-09-26	2,830	2,853	2,795	2,807	1,463,200	2,807
2019-09-25	2,739	2,832	2,724	2,830	1,176,500	2,830
2019-09-24	2,800	2,813	2,767	2,770	1,390,900	2,770
2019-09-20	2,766	2,785	2,751	2,776	1,329,700	2,776
2019-09-19	2,716	2,784	2,714	2,753	1,396,300	2,753
2019-09-18	2,673	2,689	2,657	2,680	1,619,100	2,680
2019-09-17	2,574	2,677	2,574	2,665	1,754,600	2,665
2019-09-13	2,524	2,571	2,518	2,571	1,305,800	2,571
2019-09-12	2,488	2,508	2,462	2,504	1,020,100	2,504
2019-09-11	2,432	2,477	2,427	2,475	891,600	2,475
2019-09-10	2,459	2,466	2,417	2,430	983,300	2,430
2019-09-09	2,436	2,461	2,415	2,444	679,900	2,444
2019-09-06	2,460	2,501	2,427	2,460	1,329,900	2,460
2019-09-05	2,368	2,442	2,360	2,426	679,700	2,426
2019-09-04	2,392	2,395	2,357	2,370	585,100	2,370
2019-09-03	2,339	2,409	2,329	2,401	801,800	2,401
2019-09-02	2,360	2,387	2,325	2,325	867,800	2,325
2019-08-30	2,369	2,387	2,323	2,374	1,039,400	2,374
2019-08-29	2,356	2,362	2,303	2,341	920,000	2,341
2019-08-28	2,318	2,387	2,300	2,355	1,333,000	2,355
2019-08-27	2,330	2,366	2,296	2,335	1,135,200	2,335
2019-08-26	2,247	2,318	2,239	2,300	1,763,300	2,300
2019-08-23	2,341	2,373	2,303	2,366	2,144,700	2,366
2019-08-22	2,665	2,668	2,432	2,441	3,050,500	2,441
2019-08-21	2,622	2,708	2,593	2,688	1,333,900	2,688
2019-08-20	2,630	2,631	2,581	2,615	1,069,600	2,615
2019-08-19	2,698	2,700	2,586	2,612	852,700	2,612
2019-08-16	2,573	2,673	2,564	2,670	1,365,200	2,670
2019-08-15	2,555	2,561	2,514	2,555	1,041,200	2,555
2019-08-14	2,642	2,680	2,596	2,629	1,261,100	2,629
2019-08-13	2,626	2,695	2,561	2,618	2,510,500	2,618
2019-08-09	2,903	2,924	2,858	2,876	838,600	2,876
2019-08-08	2,874	2,909	2,832	2,853	730,400	2,853
2019-08-07	2,800	2,851	2,755	2,850	675,400	2,850
2019-08-06	2,768	2,811	2,759	2,795	1,160,500	2,795
2019-08-05	2,877	2,907	2,817	2,887	699,500	2,887
2019-08-02	2,907	2,958	2,884	2,931	1,142,700	2,931
2019-08-01	2,842	2,927	2,820	2,923	658,700	2,923
2019-07-31	2,879	2,897	2,846	2,870	820,400	2,870
2019-07-30	2,900	2,923	2,866	2,905	794,400	2,905
2019-07-29	2,831	2,915	2,824	2,913	790,800	2,913
2019-07-26	2,865	2,893	2,824	2,830	715,400	2,830
2019-07-25	2,840	2,894	2,835	2,884	757,500	2,884
2019-07-24	2,815	2,829	2,781	2,818	474,300	2,818
2019-07-23	2,755	2,825	2,753	2,799	642,300	2,799
2019-07-22	2,769	2,775	2,727	2,761	459,800	2,761
2019-07-19	2,722	2,814	2,722	2,806	677,100	2,806
2019-07-18	2,720	2,727	2,700	2,708	627,100	2,708
2019-07-17	2,753	2,789	2,723	2,740	769,500	2,740
2019-07-16	2,777	2,783	2,730	2,762	645,800	2,762
2019-07-12	2,776	2,798	2,754	2,798	621,200	2,798
2019-07-11	2,763	2,777	2,743	2,759	490,600	2,759
2019-07-10	2,717	2,770	2,688	2,764	554,600	2,764
2019-07-09	2,721	2,764	2,707	2,740	527,400	2,740
2019-07-08	2,774	2,781	2,713	2,727	565,600	2,727
2019-07-05	2,723	2,775	2,706	2,774	727,200	2,774
2019-07-04	2,707	2,720	2,689	2,705	378,000	2,705
2019-07-03	2,744	2,744	2,665	2,691	922,900	2,691
2019-07-02	2,737	2,758	2,716	2,758	981,600	2,758
2019-07-01	2,720	2,724	2,671	2,702	1,090,800	2,702
2019-06-28	2,624	2,662	2,594	2,654	1,418,000	2,654
2019-06-27	2,523	2,575	2,501	2,574	903,100	2,574
2019-06-26	2,537	2,556	2,484	2,533	1,192,200	2,533
2019-06-25	5,190	5,230	5,100	5,140	368,100	2,570
2019-06-24	5,190	5,240	5,170	5,230	314,500	2,615
2019-06-21	5,190	5,190	5,110	5,140	660,000	2,570
2019-06-20	5,220	5,220	5,170	5,180	373,800	2,590
2019-06-19	5,140	5,200	5,090	5,200	537,500	2,600
2019-06-18	5,200	5,260	5,070	5,090	661,800	2,545
2019-06-17	5,450	5,470	5,280	5,290	459,000	2,645
2019-06-14	5,470	5,510	5,410	5,500	426,000	2,750
2019-06-13	5,500	5,540	5,450	5,460	394,800	2,730
2019-06-12	5,520	5,620	5,510	5,580	332,700	2,790
2019-06-11	5,600	5,620	5,490	5,510	314,700	2,755
2019-06-10	5,550	5,610	5,500	5,610	255,800	2,805
2019-06-07	5,470	5,510	5,450	5,480	285,500	2,740
2019-06-06	5,540	5,540	5,440	5,460	351,600	2,730
2019-06-05	5,670	5,690	5,490	5,560	515,200	2,780
2019-06-04	5,570	5,580	5,420	5,560	541,400	2,780
2019-06-03	5,460	5,560	5,410	5,520	341,100	2,760
2019-05-31	5,560	5,620	5,460	5,560	544,800	2,780
2019-05-30	5,600	5,600	5,510	5,530	842,700	2,765
2019-05-29	5,860	5,930	5,730	5,740	881,700	2,870
2019-05-28	6,110	6,160	6,080	6,160	379,600	3,080
2019-05-27	6,120	6,180	6,050	6,090	656,300	3,045
2019-05-24	5,840	5,990	5,830	5,990	619,200	2,995
2019-05-23	5,860	5,900	5,800	5,850	570,000	2,925
2019-05-22	5,890	5,890	5,790	5,810	510,700	2,905
2019-05-21	5,800	5,820	5,690	5,780	395,100	2,890
2019-05-20	5,850	5,880	5,750	5,770	352,000	2,885
2019-05-17	5,700	5,850	5,680	5,790	497,200	2,895
2019-05-16	5,650	5,670	5,490	5,640	735,200	2,820
2019-05-15	5,450	5,500	5,390	5,450	443,700	2,725
2019-05-14	5,260	5,390	5,250	5,380	387,700	2,690
2019-05-13	5,460	5,490	5,390	5,410	299,700	2,705
2019-05-10	5,440	5,520	5,360	5,460	582,000	2,730
2019-05-09	5,560	5,590	5,430	5,490	607,500	2,745
2019-05-08	5,660	5,710	5,560	5,590	587,600	2,795
2019-05-07	5,650	5,700	5,610	5,700	603,400	2,850
2019-04-26	5,470	5,640	5,440	5,610	695,600	2,805
2019-04-25	5,450	5,490	5,430	5,470	483,400	2,735
2019-04-24	5,330	5,490	5,320	5,470	772,100	2,735
2019-04-23	5,140	5,310	5,130	5,290	485,300	2,645
2019-04-22	5,110	5,150	5,080	5,140	357,100	2,570
2019-04-19	5,010	5,100	4,960	5,080	610,100	2,540
2019-04-18	5,210	5,220	5,040	5,060	719,900	2,530
2019-04-17	5,320	5,320	5,220	5,280	501,100	2,640
2019-04-16	5,270	5,340	5,230	5,310	334,400	2,655
2019-04-15	5,210	5,270	5,170	5,240	331,300	2,620
2019-04-12	5,160	5,160	5,070	5,140	325,100	2,570
2019-04-11	5,100	5,190	5,100	5,130	286,200	2,565
2019-04-10	5,080	5,170	5,080	5,110	333,600	2,555
2019-04-09	5,140	5,160	5,100	5,110	318,700	2,555
2019-04-08	5,200	5,200	5,070	5,180	452,200	2,590
2019-04-05	5,230	5,290	5,210	5,240	334,900	2,620
2019-04-04	5,240	5,240	5,160	5,220	362,700	2,610
2019-04-03	5,120	5,270	5,060	5,260	428,900	2,630
2019-04-02	5,210	5,250	5,100	5,140	399,300	2,570
2019-04-01	5,290	5,320	5,170	5,190	399,000	2,595
2019-03-29	5,240	5,290	5,140	5,200	535,500	2,600
2019-03-28	5,250	5,250	5,120	5,210	522,600	2,605
2019-03-27	5,230	5,300	5,210	5,270	593,000	2,635
2019-03-26	5,090	5,160	5,050	5,130	530,100	2,565
2019-03-25	5,070	5,100	4,985	5,020	560,200	2,510
2019-03-22	5,200	5,250	5,160	5,170	329,800	2,585
2019-03-20	5,120	5,120	5,040	5,100	303,400	2,550
2019-03-19	5,170	5,170	5,020	5,110	503,000	2,555
2019-03-18	5,060	5,140	5,020	5,110	356,800	2,555
2019-03-15	4,955	5,080	4,945	5,060	668,200	2,530
2019-03-14	5,060	5,090	4,950	4,980	534,800	2,490
2019-03-13	5,090	5,110	5,020	5,090	527,300	2,545
2019-03-12	5,120	5,160	5,070	5,120	602,200	2,560
2019-03-11	5,100	5,130	5,030	5,060	493,800	2,530
2019-03-08	5,150	5,180	5,120	5,120	465,300	2,560
2019-03-07	5,220	5,250	5,170	5,200	365,800	2,600
2019-03-06	5,290	5,350	5,270	5,300	468,300	2,650
2019-03-05	5,270	5,300	5,200	5,250	636,100	2,625
2019-03-04	5,410	5,460	5,340	5,360	458,900	2,680
2019-03-01	5,330	5,450	5,290	5,370	688,200	2,685
2019-02-28	5,310	5,420	5,260	5,350	713,700	2,675
2019-02-27	5,420	5,440	5,330	5,360	643,500	2,680
2019-02-26	5,560	5,610	5,440	5,490	720,300	2,745
2019-02-25	5,700	5,750	5,600	5,620	474,500	2,810
2019-02-22	5,590	5,640	5,510	5,630	628,600	2,815
2019-02-21	5,550	5,580	5,430	5,570	625,400	2,785
2019-02-20	5,390	5,500	5,370	5,490	441,700	2,745
2019-02-19	5,420	5,470	5,370	5,390	618,200	2,695
2019-02-18	5,460	5,520	5,370	5,440	488,800	2,720
2019-02-15	5,270	5,390	5,200	5,380	590,300	2,690
2019-02-14	5,270	5,370	5,060	5,320	900,400	2,660
2019-02-13	5,070	5,250	5,040	5,170	803,700	2,585
2019-02-12	4,950	5,030	4,930	4,995	729,000	2,497.50
2019-02-08	4,780	4,920	4,780	4,870	408,900	2,435
2019-02-07	4,900	4,935	4,830	4,890	417,800	2,445
2019-02-06	4,945	4,985	4,910	4,920	350,400	2,460
2019-02-05	4,990	4,995	4,890	4,935	493,800	2,467.50
2019-02-04	4,870	5,000	4,855	4,990	548,900	2,495
2019-02-01	4,730	4,820	4,720	4,815	472,700	2,407.50
2019-01-31	4,745	4,755	4,675	4,720	563,500	2,360
2019-01-30	4,610	4,730	4,575	4,685	1,553,700	2,342.50
2019-01-29	4,725	4,745	4,585	4,630	1,179,400	2,315
2019-01-28	4,695	4,695	4,550	4,585	853,400	2,292.50
2019-01-25	4,745	4,795	4,685	4,765	671,700	2,382.50
2019-01-24	4,825	4,850	4,765	4,795	335,700	2,397.50
2019-01-23	4,725	4,860	4,715	4,815	681,400	2,407.50
2019-01-22	4,840	4,910	4,730	4,750	673,300	2,375
2019-01-21	4,920	4,930	4,790	4,805	819,800	2,402.50
2019-01-18	4,715	4,850	4,710	4,790	581,400	2,395
2019-01-17	4,850	4,915	4,690	4,715	783,700	2,357.50
2019-01-16	4,675	4,820	4,675	4,750	948,000	2,375
2019-01-15	4,500	4,645	4,480	4,640	654,100	2,320
2019-01-11	4,600	4,690	4,515	4,520	847,800	2,260
2019-01-10	4,635	4,730	4,510	4,510	578,000	2,255
2019-01-09	4,515	4,670	4,505	4,605	888,100	2,302.50
2019-01-08	4,375	4,520	4,360	4,405	813,600	2,202.50
2019-01-07	4,500	4,540	4,385	4,445	723,700	2,222.50
2019-01-04	4,510	4,545	4,325	4,350	739,800	2,175

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