7747 朝日インテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,461	2,479	2,451	2,471	430,000	2,471
2021-12-29	2,475	2,504	2,470	2,488	482,200	2,488
2021-12-28	2,500	2,508	2,488	2,506	532,900	2,506
2021-12-27	2,475	2,484	2,459	2,467	332,300	2,467
2021-12-24	2,495	2,503	2,477	2,495	376,200	2,495
2021-12-23	2,525	2,528	2,484	2,502	627,600	2,502
2021-12-22	2,505	2,513	2,475	2,483	688,200	2,483
2021-12-21	2,521	2,533	2,487	2,503	795,000	2,503
2021-12-20	2,479	2,533	2,467	2,501	612,000	2,501
2021-12-17	2,543	2,548	2,500	2,511	955,200	2,511
2021-12-16	2,519	2,550	2,516	2,541	961,700	2,541
2021-12-15	2,462	2,505	2,440	2,459	760,500	2,459
2021-12-14	2,542	2,562	2,495	2,499	664,700	2,499
2021-12-13	2,542	2,572	2,520	2,542	685,900	2,542
2021-12-10	2,530	2,551	2,506	2,527	715,200	2,527
2021-12-09	2,549	2,592	2,539	2,559	610,900	2,559
2021-12-08	2,592	2,601	2,558	2,571	1,258,400	2,571
2021-12-07	2,464	2,542	2,438	2,533	1,620,200	2,533
2021-12-06	2,412	2,439	2,374	2,378	947,700	2,378
2021-12-03	2,396	2,432	2,354	2,430	1,001,400	2,430
2021-12-02	2,455	2,463	2,365	2,392	1,240,100	2,392
2021-12-01	2,480	2,487	2,455	2,461	1,061,900	2,461
2021-11-30	2,590	2,633	2,488	2,488	2,240,600	2,488
2021-11-29	2,598	2,628	2,569	2,575	1,713,000	2,575
2021-11-26	2,681	2,701	2,623	2,648	782,700	2,648
2021-11-25	2,766	2,769	2,683	2,691	720,500	2,691
2021-11-24	2,847	2,852	2,746	2,757	1,061,800	2,757
2021-11-22	2,872	2,886	2,846	2,870	706,300	2,870
2021-11-19	2,820	2,847	2,791	2,841	635,300	2,841
2021-11-18	2,797	2,825	2,768	2,793	523,900	2,793
2021-11-17	2,848	2,849	2,789	2,790	604,700	2,790
2021-11-16	2,817	2,832	2,750	2,824	1,340,800	2,824
2021-11-15	2,750	2,865	2,741	2,849	1,132,300	2,849
2021-11-12	2,880	2,952	2,874	2,925	1,022,600	2,925
2021-11-11	2,801	2,854	2,801	2,835	533,100	2,835
2021-11-10	2,815	2,858	2,809	2,840	558,800	2,840
2021-11-09	2,832	2,842	2,806	2,830	539,300	2,830
2021-11-08	2,890	2,902	2,827	2,841	633,900	2,841
2021-11-05	2,915	2,953	2,868	2,908	864,600	2,908
2021-11-04	2,933	2,936	2,847	2,893	1,003,700	2,893
2021-11-02	2,960	2,961	2,887	2,897	912,000	2,897
2021-11-01	3,015	3,020	2,940	2,994	835,300	2,994
2021-10-29	2,993	3,025	2,941	2,999	640,600	2,999
2021-10-28	3,010	3,015	2,969	2,976	505,600	2,976
2021-10-27	3,000	3,015	2,961	2,993	404,300	2,993
2021-10-26	3,015	3,020	2,986	2,991	414,400	2,991
2021-10-25	2,959	3,015	2,951	2,999	375,800	2,999
2021-10-22	2,963	3,015	2,961	3,000	491,800	3,000
2021-10-21	2,970	3,020	2,953	2,982	621,800	2,982
2021-10-20	3,040	3,055	2,985	2,993	418,700	2,993
2021-10-19	2,974	3,015	2,973	3,005	908,300	3,005
2021-10-18	2,967	2,989	2,928	2,945	977,800	2,945
2021-10-15	2,947	2,960	2,910	2,948	907,100	2,948
2021-10-14	2,870	2,964	2,870	2,921	807,600	2,921
2021-10-13	2,795	2,882	2,790	2,865	823,800	2,865
2021-10-12	2,891	2,901	2,808	2,818	678,300	2,818
2021-10-11	2,851	2,924	2,817	2,917	703,300	2,917
2021-10-08	2,820	2,878	2,811	2,854	756,600	2,854
2021-10-07	2,794	2,839	2,753	2,780	914,300	2,780
2021-10-06	2,859	2,877	2,812	2,839	1,305,700	2,839
2021-10-05	2,957	2,974	2,830	2,844	957,900	2,844
2021-10-04	3,030	3,045	2,992	3,025	505,700	3,025
2021-10-01	3,075	3,090	2,996	3,040	584,900	3,040
2021-09-30	3,000	3,095	2,999	3,070	759,500	3,070
2021-09-29	3,125	3,130	3,015	3,035	926,200	3,035
2021-09-28	3,195	3,210	3,110	3,160	650,800	3,160
2021-09-27	3,320	3,340	3,230	3,240	576,700	3,240
2021-09-24	3,260	3,310	3,260	3,310	711,000	3,310
2021-09-22	3,275	3,285	3,235	3,250	576,300	3,250
2021-09-21	3,255	3,265	3,225	3,240	638,500	3,240
2021-09-17	3,310	3,310	3,280	3,285	903,300	3,285
2021-09-16	3,280	3,315	3,270	3,300	488,000	3,300
2021-09-15	3,325	3,330	3,275	3,290	475,000	3,290
2021-09-14	3,300	3,315	3,265	3,305	876,900	3,305
2021-09-13	3,290	3,340	3,280	3,325	587,600	3,325
2021-09-10	3,320	3,355	3,310	3,340	922,100	3,340
2021-09-09	3,370	3,385	3,340	3,350	668,200	3,350
2021-09-08	3,315	3,365	3,315	3,360	845,200	3,360
2021-09-07	3,335	3,345	3,320	3,335	611,300	3,335
2021-09-06	3,285	3,330	3,285	3,315	684,200	3,315
2021-09-03	3,275	3,300	3,255	3,275	712,300	3,275
2021-09-02	3,265	3,280	3,230	3,260	771,900	3,260
2021-09-01	3,275	3,285	3,210	3,235	757,200	3,235
2021-08-31	3,270	3,335	3,260	3,330	702,900	3,330
2021-08-30	3,215	3,250	3,150	3,245	1,101,500	3,245
2021-08-27	3,250	3,260	3,175	3,190	851,500	3,190
2021-08-26	3,285	3,295	3,245	3,295	798,500	3,295
2021-08-25	3,205	3,265	3,195	3,245	490,600	3,245
2021-08-24	3,225	3,255	3,160	3,185	736,000	3,185
2021-08-23	3,195	3,250	3,185	3,240	833,000	3,240
2021-08-20	3,110	3,230	3,105	3,135	1,169,400	3,135
2021-08-19	3,045	3,135	3,010	3,115	516,500	3,115
2021-08-18	3,065	3,085	3,015	3,060	586,100	3,060
2021-08-17	3,125	3,160	3,090	3,095	706,900	3,095
2021-08-16	2,940	3,115	2,868	3,105	1,585,000	3,105
2021-08-13	3,020	3,060	2,999	3,010	648,200	3,010
2021-08-12	2,995	2,996	2,951	2,983	549,900	2,983
2021-08-11	3,025	3,050	2,955	2,993	762,600	2,993
2021-08-10	3,030	3,090	3,020	3,045	648,000	3,045
2021-08-06	3,005	3,045	3,005	3,040	547,000	3,040
2021-08-05	3,005	3,055	2,997	3,020	576,600	3,020
2021-08-04	3,010	3,015	2,974	2,988	543,900	2,988
2021-08-03	3,035	3,045	3,005	3,030	456,100	3,030
2021-08-02	3,020	3,050	2,993	3,035	697,200	3,035
2021-07-30	3,005	3,005	2,925	2,958	1,356,800	2,958
2021-07-29	2,995	3,010	2,969	3,005	1,236,800	3,005
2021-07-28	2,968	2,995	2,935	2,985	1,268,200	2,985
2021-07-27	2,974	2,990	2,955	2,981	1,164,700	2,981
2021-07-26	2,977	3,005	2,940	2,953	1,574,600	2,953
2021-07-21	2,918	2,983	2,896	2,927	1,835,300	2,927
2021-07-20	2,775	2,876	2,773	2,851	1,404,100	2,851
2021-07-19	2,759	2,784	2,732	2,775	582,900	2,775
2021-07-16	2,753	2,787	2,727	2,761	740,800	2,761
2021-07-15	2,817	2,838	2,767	2,774	621,100	2,774
2021-07-14	2,805	2,843	2,779	2,831	703,600	2,831
2021-07-13	2,855	2,860	2,803	2,813	756,300	2,813
2021-07-12	2,842	2,866	2,807	2,835	1,058,300	2,835
2021-07-09	2,803	2,811	2,711	2,768	1,517,800	2,768
2021-07-08	2,752	2,830	2,746	2,807	1,607,100	2,807
2021-07-07	2,722	2,799	2,670	2,780	1,649,800	2,780
2021-07-06	2,700	2,716	2,656	2,660	574,000	2,660
2021-07-05	2,634	2,682	2,615	2,658	608,200	2,658
2021-07-02	2,648	2,672	2,639	2,656	720,200	2,656
2021-07-01	2,670	2,688	2,637	2,649	834,900	2,649
2021-06-30	2,629	2,660	2,622	2,656	758,600	2,656
2021-06-29	2,566	2,634	2,545	2,633	960,100	2,633
2021-06-28	2,589	2,596	2,570	2,584	596,400	2,584
2021-06-25	2,640	2,640	2,585	2,598	570,900	2,598
2021-06-24	2,635	2,641	2,612	2,627	606,400	2,627
2021-06-23	2,637	2,685	2,626	2,637	923,500	2,637
2021-06-22	2,600	2,624	2,590	2,623	956,700	2,623
2021-06-21	2,601	2,605	2,523	2,523	978,700	2,523
2021-06-18	2,643	2,660	2,615	2,627	2,046,000	2,627
2021-06-17	2,639	2,648	2,591	2,608	870,600	2,608
2021-06-16	2,688	2,696	2,666	2,683	573,400	2,683
2021-06-15	2,696	2,717	2,672	2,717	712,500	2,717
2021-06-14	2,656	2,668	2,630	2,667	574,900	2,667
2021-06-11	2,676	2,687	2,625	2,637	791,900	2,637
2021-06-10	2,644	2,696	2,644	2,661	627,000	2,661
2021-06-09	2,661	2,700	2,661	2,694	837,800	2,694
2021-06-08	2,683	2,692	2,626	2,649	635,700	2,649
2021-06-07	2,677	2,694	2,640	2,666	767,200	2,666
2021-06-04	2,712	2,737	2,685	2,705	884,000	2,705
2021-06-03	2,701	2,742	2,667	2,737	1,147,500	2,737
2021-06-02	2,675	2,690	2,627	2,677	739,000	2,677
2021-06-01	2,673	2,674	2,589	2,641	1,431,900	2,641
2021-05-31	2,742	2,783	2,704	2,708	584,400	2,708
2021-05-28	2,752	2,788	2,723	2,740	770,700	2,740
2021-05-27	2,780	2,788	2,730	2,738	2,324,800	2,738
2021-05-26	2,839	2,844	2,805	2,806	537,900	2,806
2021-05-25	2,870	2,887	2,830	2,841	599,300	2,841
2021-05-24	2,875	2,891	2,855	2,871	719,400	2,871
2021-05-21	2,869	2,885	2,830	2,856	630,900	2,856
2021-05-20	2,903	2,914	2,850	2,855	472,800	2,855
2021-05-19	2,892	2,919	2,863	2,909	768,600	2,909
2021-05-18	2,855	2,923	2,846	2,892	847,600	2,892
2021-05-17	2,922	2,934	2,855	2,862	882,700	2,862
2021-05-14	2,809	2,891	2,807	2,876	695,900	2,876
2021-05-13	2,839	2,852	2,765	2,771	733,200	2,771
2021-05-12	2,922	2,952	2,828	2,854	731,500	2,854
2021-05-11	2,950	2,950	2,882	2,902	648,100	2,902
2021-05-10	2,899	2,974	2,893	2,968	519,000	2,968
2021-05-07	2,950	2,971	2,933	2,941	501,600	2,941
2021-05-06	2,971	2,993	2,951	2,963	654,800	2,963
2021-04-30	2,953	2,976	2,921	2,942	691,700	2,942
2021-04-28	2,941	3,030	2,932	2,990	684,600	2,990
2021-04-27	2,983	2,991	2,941	2,960	899,400	2,960
2021-04-26	2,968	3,010	2,927	2,996	1,032,100	2,996
2021-04-23	2,927	3,005	2,920	2,989	704,300	2,989
2021-04-22	2,950	3,010	2,925	2,991	756,700	2,991
2021-04-21	2,915	2,963	2,886	2,913	1,160,400	2,913
2021-04-20	2,952	3,070	2,951	3,035	896,500	3,035
2021-04-19	3,025	3,025	2,963	2,967	943,600	2,967
2021-04-16	2,986	3,035	2,980	3,005	388,200	3,005
2021-04-15	2,938	3,010	2,920	3,000	847,900	3,000
2021-04-14	3,000	3,020	2,924	2,930	1,337,900	2,930
2021-04-13	3,045	3,050	2,965	3,010	2,005,300	3,010
2021-04-12	3,155	3,180	3,125	3,140	556,300	3,140
2021-04-09	3,120	3,190	3,110	3,145	626,000	3,145
2021-04-08	3,130	3,135	3,090	3,095	621,900	3,095
2021-04-07	3,065	3,095	3,035	3,075	1,118,400	3,075
2021-04-06	3,110	3,130	3,000	3,000	853,000	3,000
2021-04-05	3,140	3,150	3,095	3,140	610,600	3,140
2021-04-02	3,145	3,155	3,105	3,125	398,600	3,125
2021-04-01	3,095	3,140	3,075	3,100	540,300	3,100
2021-03-31	3,050	3,115	3,030	3,050	763,700	3,050
2021-03-30	3,175	3,185	3,090	3,110	607,900	3,110
2021-03-29	3,220	3,225	3,135	3,170	852,900	3,170
2021-03-26	3,120	3,200	3,115	3,195	772,300	3,195
2021-03-25	3,145	3,165	3,065	3,100	813,400	3,100
2021-03-24	3,135	3,170	3,095	3,135	1,008,900	3,135
2021-03-23	3,145	3,195	3,090	3,125	1,154,800	3,125
2021-03-22	3,080	3,105	3,035	3,090	810,400	3,090
2021-03-19	3,075	3,110	3,050	3,080	1,317,400	3,080
2021-03-18	3,015	3,115	3,015	3,115	1,408,900	3,115
2021-03-17	3,095	3,115	2,990	2,991	1,144,800	2,991
2021-03-16	3,025	3,080	3,000	3,070	855,800	3,070
2021-03-15	2,981	3,035	2,971	3,025	652,400	3,025
2021-03-12	2,964	3,005	2,961	2,983	1,476,500	2,983
2021-03-11	2,996	3,025	2,959	3,010	1,144,500	3,010
2021-03-10	2,997	3,015	2,965	2,977	1,039,700	2,977
2021-03-09	3,040	3,040	2,980	2,987	1,158,400	2,987
2021-03-08	3,080	3,080	3,015	3,035	871,900	3,035
2021-03-05	3,030	3,060	2,997	3,060	473,700	3,060
2021-03-04	3,080	3,090	3,015	3,065	722,400	3,065
2021-03-03	3,135	3,135	3,055	3,120	706,300	3,120
2021-03-02	3,140	3,155	3,080	3,110	1,002,600	3,110
2021-03-01	3,150	3,170	3,055	3,105	811,000	3,105
2021-02-26	3,160	3,165	3,055	3,055	874,800	3,055
2021-02-25	3,220	3,220	3,135	3,150	630,600	3,150
2021-02-24	3,240	3,250	3,170	3,175	809,100	3,175
2021-02-22	3,355	3,375	3,265	3,280	570,700	3,280
2021-02-19	3,520	3,535	3,360	3,370	715,800	3,370
2021-02-18	3,350	3,515	3,340	3,490	1,384,600	3,490
2021-02-17	3,305	3,350	3,275	3,345	624,300	3,345
2021-02-16	3,260	3,380	3,260	3,320	504,900	3,320
2021-02-15	3,190	3,300	3,185	3,255	1,165,400	3,255
2021-02-12	3,360	3,410	3,355	3,400	801,900	3,400
2021-02-10	3,300	3,360	3,270	3,355	678,000	3,355
2021-02-09	3,275	3,310	3,245	3,310	1,055,300	3,310
2021-02-08	3,190	3,350	3,180	3,330	1,111,200	3,330
2021-02-05	3,450	3,450	3,250	3,290	1,310,400	3,290
2021-02-04	3,520	3,540	3,465	3,465	362,000	3,465
2021-02-03	3,500	3,525	3,470	3,525	502,100	3,525
2021-02-02	3,425	3,470	3,405	3,470	398,600	3,470
2021-02-01	3,440	3,480	3,380	3,420	522,300	3,420
2021-01-29	3,460	3,470	3,410	3,440	684,500	3,440
2021-01-28	3,390	3,475	3,385	3,455	1,910,400	3,455
2021-01-27	3,410	3,500	3,380	3,490	764,200	3,490
2021-01-26	3,385	3,405	3,365	3,395	765,100	3,395
2021-01-25	3,435	3,455	3,390	3,455	951,600	3,455
2021-01-22	3,505	3,540	3,410	3,480	928,900	3,480
2021-01-21	3,480	3,525	3,460	3,510	927,400	3,510
2021-01-20	3,535	3,540	3,375	3,430	734,100	3,430
2021-01-19	3,565	3,590	3,520	3,530	267,700	3,530
2021-01-18	3,515	3,590	3,515	3,555	349,800	3,555
2021-01-15	3,610	3,610	3,480	3,480	616,000	3,480
2021-01-14	3,590	3,650	3,575	3,630	560,300	3,630
2021-01-13	3,635	3,655	3,520	3,595	801,500	3,595
2021-01-12	3,710	3,735	3,650	3,650	462,900	3,650
2021-01-08	3,650	3,700	3,645	3,690	647,800	3,690
2021-01-07	3,685	3,770	3,670	3,680	662,200	3,680
2021-01-06	3,720	3,780	3,635	3,640	389,500	3,640
2021-01-05	3,690	3,730	3,650	3,715	425,700	3,715
2021-01-04	3,760	3,775	3,660	3,700	346,400	3,700

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