7747 朝日インテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	2,811	2,856.5	2,791	2,851	668,100	2,851
2023-12-05	2,788.5	2,812.5	2,743.5	2,744.5	729,800	2,744.50
2023-12-04	2,789	2,800.5	2,744.5	2,788.5	802,000	2,788.50
2023-12-01	2,869	2,869	2,821.5	2,831	571,100	2,831
2023-11-30	2,843	2,876	2,828.5	2,866.5	973,300	2,866.50
2023-11-29	2,860	2,862	2,819.5	2,825.5	475,400	2,825.50
2023-11-28	2,850	2,853	2,811.5	2,821.5	569,900	2,821.50
2023-11-27	2,858	2,887.5	2,833.5	2,846	762,000	2,846
2023-11-24	2,909	2,923	2,862	2,882.5	677,000	2,882.50
2023-11-22	2,893	2,918	2,850	2,864.5	699,000	2,864.50
2023-11-21	2,850	2,884	2,817.5	2,875	679,100	2,875
2023-11-20	2,870	2,906	2,849	2,862.5	724,900	2,862.50
2023-11-17	2,862	2,873.5	2,832	2,873.5	757,800	2,873.50
2023-11-16	2,867.5	2,897	2,844	2,871.5	1,023,900	2,871.50
2023-11-15	2,872.5	2,921	2,812.5	2,817.5	2,150,400	2,817.50
2023-11-14	2,692	2,739.5	2,675.5	2,722.5	1,381,100	2,722.50
2023-11-13	2,656	2,674.5	2,634	2,642	794,100	2,642
2023-11-10	2,661.5	2,689.5	2,621	2,629.5	767,700	2,629.50
2023-11-09	2,643.5	2,732	2,640.5	2,711.5	1,122,800	2,711.50
2023-11-08	2,615	2,665	2,602.5	2,655	785,100	2,655
2023-11-07	2,634.5	2,640.5	2,572	2,577	713,700	2,577
2023-11-06	2,612	2,687	2,586	2,659	1,227,500	2,659
2023-11-02	2,525	2,593	2,520	2,539	742,800	2,539
2023-11-01	2,560	2,566	2,512.5	2,531	590,400	2,531
2023-10-31	2,494	2,532.5	2,476.5	2,511.5	871,400	2,511.50
2023-10-30	2,447	2,494	2,433	2,463	615,000	2,463
2023-10-27	2,401.5	2,498	2,395	2,493	910,600	2,493
2023-10-26	2,492	2,502.5	2,388	2,398	1,290,600	2,398
2023-10-25	2,589.5	2,598	2,541.5	2,550	1,272,400	2,550
2023-10-24	2,536	2,587.5	2,507.5	2,577	993,100	2,577
2023-10-23	2,525	2,564.5	2,513.5	2,550	944,900	2,550
2023-10-20	2,520	2,556.5	2,494.5	2,550	1,122,300	2,550
2023-10-19	2,553	2,577.5	2,526	2,550	1,063,800	2,550
2023-10-18	2,626.5	2,628.5	2,567.5	2,618	1,121,600	2,618
2023-10-17	2,606	2,665	2,606	2,657.5	722,600	2,657.50
2023-10-16	2,632.5	2,632.5	2,575	2,608.5	859,800	2,608.50
2023-10-13	2,650	2,668.5	2,584	2,634	899,100	2,634
2023-10-12	2,732	2,751	2,670	2,683	1,081,900	2,683
2023-10-11	2,751	2,786	2,710	2,755	605,800	2,755
2023-10-10	2,765	2,794.5	2,741	2,751	619,300	2,751
2023-10-06	2,745.5	2,763	2,709.5	2,730.5	680,300	2,730.50
2023-10-05	2,681	2,737.5	2,666	2,732	765,000	2,732
2023-10-04	2,606	2,669	2,605	2,658.5	929,000	2,658.50
2023-10-03	2,653.5	2,655	2,610.5	2,642.5	872,200	2,642.50
2023-10-02	2,687	2,691.5	2,591	2,603.5	894,600	2,603.50
2023-09-29	2,666	2,703.5	2,641	2,688	1,531,800	2,688
2023-09-28	2,701	2,702.5	2,593	2,629.5	779,800	2,629.50
2023-09-27	2,697	2,707.5	2,659	2,707.5	792,600	2,707.50
2023-09-26	2,727	2,741.5	2,706.5	2,730	615,100	2,730
2023-09-25	2,677	2,741.5	2,674.5	2,733.5	720,100	2,733.50
2023-09-22	2,645	2,686.5	2,618	2,680	1,338,200	2,680
2023-09-21	2,732	2,744	2,645	2,693	1,824,900	2,693
2023-09-20	2,880	2,887.5	2,769.5	2,781	1,617,100	2,781
2023-09-19	2,955	2,972	2,900.5	2,915	683,600	2,915
2023-09-15	2,950	2,985.5	2,890	2,970	1,318,200	2,970
2023-09-14	3,061	3,076	2,984	2,984.5	812,000	2,984.50
2023-09-13	3,046	3,078	3,021	3,050	920,800	3,050
2023-09-12	3,031	3,057	3,020	3,053	586,400	3,053
2023-09-11	2,965	3,038	2,954	3,007	739,000	3,007
2023-09-08	2,887.5	2,948.5	2,884.5	2,940.5	772,400	2,940.50
2023-09-07	2,920.5	2,929.5	2,876.5	2,922	790,000	2,922
2023-09-06	2,937.5	2,952.5	2,897	2,921	702,100	2,921
2023-09-05	2,928	2,939	2,902	2,937	752,300	2,937
2023-09-04	2,936.5	2,946.5	2,897	2,919.5	655,000	2,919.50
2023-09-01	2,959.5	2,959.5	2,904.5	2,921.5	655,500	2,921.50
2023-08-31	2,930	2,988	2,922	2,967	1,081,600	2,967
2023-08-30	2,975	2,976.5	2,920	2,932.5	663,400	2,932.50
2023-08-29	2,955	2,980	2,938.5	2,959.5	738,400	2,959.50
2023-08-28	2,870	2,957.5	2,852.5	2,955.5	861,500	2,955.50
2023-08-25	2,759	2,852	2,757	2,845	639,100	2,845
2023-08-24	2,830.5	2,841	2,770	2,816	1,066,300	2,816
2023-08-23	2,821.5	2,870	2,818.5	2,866.5	788,200	2,866.50
2023-08-22	2,775	2,804.5	2,749	2,800	765,100	2,800
2023-08-21	2,723	2,758	2,702.5	2,736	1,093,600	2,736
2023-08-18	2,710	2,751.5	2,688.5	2,740.5	923,900	2,740.50
2023-08-17	2,706	2,749	2,680.5	2,735.5	1,020,300	2,735.50
2023-08-16	2,700	2,723.5	2,617	2,711.5	2,216,600	2,711.50
2023-08-15	2,700	2,759	2,574.5	2,743.5	3,247,400	2,743.50
2023-08-14	2,880	2,882.5	2,793	2,821.5	1,369,100	2,821.50
2023-08-10	2,738.5	2,813	2,700	2,808.5	1,141,900	2,808.50
2023-08-09	2,814.5	2,834	2,731	2,788.5	1,064,600	2,788.50
2023-08-08	2,891.5	2,891.5	2,846	2,859	358,100	2,859
2023-08-07	2,836.5	2,897	2,833	2,880.5	501,800	2,880.50
2023-08-04	2,830	2,835	2,798.5	2,833	554,300	2,833
2023-08-03	2,845	2,860.5	2,813.5	2,827	600,800	2,827
2023-08-02	2,900	2,906	2,875	2,886	622,300	2,886
2023-08-01	2,940	2,959.5	2,921.5	2,950	572,100	2,950
2023-07-31	2,928	2,932	2,889.5	2,918	837,400	2,918
2023-07-28	2,855	2,912	2,840	2,891	954,400	2,891
2023-07-27	2,853	2,905	2,849.5	2,894.5	502,100	2,894.50
2023-07-26	2,857	2,867.5	2,829	2,850.5	324,500	2,850.50
2023-07-25	2,850	2,859	2,839	2,845.5	816,600	2,845.50
2023-07-24	2,827	2,844.5	2,813.5	2,837.5	492,300	2,837.50
2023-07-21	2,730.5	2,807	2,723.5	2,805	759,100	2,805
2023-07-20	2,748.5	2,790	2,745	2,763	714,700	2,763
2023-07-19	2,779.5	2,794	2,757.5	2,769	675,600	2,769
2023-07-18	2,703	2,754	2,703	2,752.5	549,800	2,752.50
2023-07-14	2,752.5	2,782.5	2,711	2,719.5	642,600	2,719.50
2023-07-13	2,709.5	2,755.5	2,682.5	2,753	591,100	2,753
2023-07-12	2,705	2,715.5	2,677	2,696	730,400	2,696
2023-07-11	2,770	2,778	2,713	2,720	779,100	2,720
2023-07-10	2,724.5	2,737.5	2,700	2,720	589,300	2,720
2023-07-07	2,719.5	2,752.5	2,695	2,722.5	745,000	2,722.50
2023-07-06	2,787.5	2,794	2,747.5	2,751.5	723,900	2,751.50
2023-07-05	2,756	2,833.5	2,754	2,788	582,800	2,788
2023-07-04	2,783	2,793.5	2,757	2,780	545,300	2,780
2023-07-03	2,842.5	2,851	2,808.5	2,813	481,100	2,813
2023-06-30	2,795	2,814.5	2,762.5	2,811	1,042,400	2,811
2023-06-29	2,809	2,817	2,784	2,801	935,100	2,801
2023-06-28	2,750	2,781.5	2,725.5	2,778.5	987,700	2,778.50
2023-06-27	2,739	2,765.5	2,698	2,738	829,700	2,738
2023-06-26	2,788	2,794.5	2,751	2,779.5	656,000	2,779.50
2023-06-23	2,804	2,805.5	2,771	2,803	1,110,500	2,803
2023-06-22	2,814	2,845.5	2,797.5	2,806	902,400	2,806
2023-06-21	2,801	2,835	2,780	2,809.5	866,400	2,809.50
2023-06-20	2,776.5	2,815.5	2,737.5	2,815.5	805,600	2,815.50
2023-06-19	2,862.5	2,863	2,764.5	2,798	1,291,600	2,798
2023-06-16	2,846.5	2,904.5	2,837.5	2,873.5	2,628,300	2,873.50
2023-06-15	2,865	2,870	2,820	2,820	1,038,700	2,820
2023-06-14	2,860	2,870.5	2,803	2,856.5	1,204,000	2,856.50
2023-06-13	2,779.5	2,779.5	2,741	2,766	792,500	2,766
2023-06-12	2,712	2,771.5	2,712	2,758	996,500	2,758
2023-06-09	2,720.5	2,754	2,695	2,700	1,296,700	2,700
2023-06-08	2,722.5	2,741.5	2,686.5	2,705	942,800	2,705
2023-06-07	2,870	2,873	2,765	2,771.5	1,225,500	2,771.50
2023-06-06	2,888.5	2,907	2,863.5	2,890	1,154,200	2,890
2023-06-05	2,842.5	2,879.5	2,815.5	2,872	1,095,000	2,872
2023-06-02	2,832	2,836	2,795	2,812	1,106,000	2,812
2023-06-01	2,691	2,735	2,683	2,732	712,600	2,732
2023-05-31	2,646	2,705	2,608	2,655	1,183,300	2,655
2023-05-30	2,676	2,701	2,633	2,659	722,100	2,659
2023-05-29	2,711	2,714	2,655	2,675	690,600	2,675
2023-05-26	2,682	2,714	2,653	2,681	837,900	2,681
2023-05-25	2,713	2,748	2,694	2,728	908,600	2,728
2023-05-24	2,780	2,809	2,749	2,754	947,800	2,754
2023-05-23	2,877	2,907	2,852	2,863	1,090,500	2,863
2023-05-22	2,890	2,896	2,818	2,853	979,600	2,853
2023-05-19	2,769	2,912	2,762	2,912	1,752,900	2,912
2023-05-18	2,730	2,758	2,723	2,747	1,145,000	2,747
2023-05-17	2,765	2,765	2,672	2,698	1,090,300	2,698
2023-05-16	2,694	2,764	2,692	2,742	1,617,500	2,742
2023-05-15	2,565	2,574	2,534	2,574	633,400	2,574
2023-05-12	2,502	2,552	2,502	2,544	594,100	2,544
2023-05-11	2,492	2,504	2,482	2,494	486,800	2,494
2023-05-10	2,540	2,543	2,514	2,522	428,900	2,522
2023-05-09	2,536	2,555	2,524	2,553	544,800	2,553
2023-05-08	2,516	2,547	2,500	2,517	557,100	2,517
2023-05-02	2,487	2,515	2,485	2,515	508,800	2,515
2023-05-01	2,472	2,490	2,471	2,484	436,000	2,484
2023-04-28	2,455	2,463	2,405	2,444	660,600	2,444
2023-04-27	2,370	2,426	2,361	2,419	765,200	2,419
2023-04-26	2,429	2,439	2,382	2,384	417,000	2,384
2023-04-25	2,453	2,473	2,445	2,447	657,100	2,447
2023-04-24	2,411	2,448	2,408	2,422	480,500	2,422
2023-04-21	2,404	2,416	2,381	2,392	342,200	2,392
2023-04-20	2,393	2,432	2,390	2,416	370,100	2,416
2023-04-19	2,431	2,438	2,412	2,422	475,900	2,422
2023-04-18	2,407	2,455	2,407	2,454	567,700	2,454
2023-04-17	2,442	2,442	2,393	2,405	679,500	2,405
2023-04-14	2,442	2,483	2,435	2,455	1,020,800	2,455
2023-04-13	2,325	2,384	2,311	2,384	561,900	2,384
2023-04-12	2,344	2,350	2,331	2,338	420,000	2,338
2023-04-11	2,361	2,371	2,334	2,341	447,700	2,341
2023-04-10	2,329	2,338	2,319	2,329	365,900	2,329
2023-04-07	2,336	2,350	2,302	2,316	308,800	2,316
2023-04-06	2,293	2,323	2,283	2,323	496,100	2,323
2023-04-05	2,380	2,388	2,312	2,317	628,800	2,317
2023-04-04	2,385	2,406	2,352	2,405	809,100	2,405
2023-04-03	2,365	2,374	2,339	2,362	770,700	2,362
2023-03-31	2,301	2,335	2,293	2,324	779,500	2,324
2023-03-30	2,310	2,320	2,268	2,285	458,500	2,285
2023-03-29	2,264	2,295	2,240	2,295	755,700	2,295
2023-03-28	2,261	2,281	2,231	2,261	696,300	2,261
2023-03-27	2,233	2,255	2,208	2,249	641,700	2,249
2023-03-24	2,220	2,221	2,186	2,209	627,200	2,209
2023-03-23	2,234	2,264	2,212	2,244	690,700	2,244
2023-03-22	2,277	2,304	2,268	2,284	535,300	2,284
2023-03-20	2,259	2,281	2,226	2,229	570,900	2,229
2023-03-17	2,256	2,314	2,253	2,295	759,400	2,295
2023-03-16	2,216	2,244	2,210	2,225	683,200	2,225
2023-03-15	2,280	2,289	2,232	2,247	788,700	2,247
2023-03-14	2,277	2,277	2,237	2,267	738,600	2,267
2023-03-13	2,313	2,337	2,283	2,300	539,300	2,300
2023-03-10	2,343	2,358	2,313	2,353	893,800	2,353
2023-03-09	2,385	2,391	2,369	2,388	459,100	2,388
2023-03-08	2,342	2,370	2,333	2,366	580,700	2,366
2023-03-07	2,362	2,363	2,338	2,357	513,500	2,357
2023-03-06	2,345	2,354	2,324	2,339	599,000	2,339
2023-03-03	2,309	2,316	2,286	2,305	585,600	2,305
2023-03-02	2,230	2,267	2,218	2,267	645,600	2,267
2023-03-01	2,294	2,302	2,237	2,237	1,030,600	2,237
2023-02-28	2,315	2,347	2,303	2,320	995,900	2,320
2023-02-27	2,303	2,324	2,270	2,283	566,700	2,283
2023-02-24	2,264	2,342	2,253	2,331	868,200	2,331
2023-02-22	2,298	2,321	2,277	2,314	675,300	2,314
2023-02-21	2,333	2,365	2,311	2,343	630,900	2,343
2023-02-20	2,355	2,385	2,330	2,356	571,500	2,356
2023-02-17	2,366	2,386	2,325	2,372	1,170,400	2,372
2023-02-16	2,357	2,439	2,329	2,410	1,668,700	2,410
2023-02-15	2,288	2,337	2,228	2,335	1,742,500	2,335
2023-02-14	2,294	2,305	2,259	2,284	691,800	2,284
2023-02-13	2,242	2,275	2,223	2,255	965,700	2,255
2023-02-10	2,226	2,270	2,226	2,255	691,400	2,255
2023-02-09	2,263	2,271	2,244	2,268	662,300	2,268
2023-02-08	2,300	2,328	2,276	2,284	562,300	2,284
2023-02-07	2,330	2,331	2,285	2,310	635,300	2,310
2023-02-06	2,308	2,320	2,278	2,309	664,900	2,309
2023-02-03	2,300	2,308	2,273	2,277	631,700	2,277
2023-02-02	2,257	2,284	2,241	2,284	655,100	2,284
2023-02-01	2,284	2,295	2,235	2,239	546,500	2,239
2023-01-31	2,296	2,310	2,259	2,262	954,600	2,262
2023-01-30	2,301	2,309	2,275	2,290	4,628,200	2,290
2023-01-27	2,300	2,319	2,282	2,303	928,400	2,303
2023-01-26	2,337	2,363	2,284	2,298	1,055,800	2,298
2023-01-25	2,273	2,300	2,261	2,287	717,700	2,287
2023-01-24	2,238	2,282	2,213	2,278	1,167,700	2,278
2023-01-23	2,249	2,264	2,220	2,228	675,000	2,228
2023-01-20	2,218	2,218	2,177	2,192	598,800	2,192
2023-01-19	2,222	2,237	2,193	2,219	700,000	2,219
2023-01-18	2,190	2,259	2,176	2,247	975,600	2,247
2023-01-17	2,158	2,175	2,138	2,156	844,700	2,156
2023-01-16	2,146	2,186	2,128	2,174	817,900	2,174
2023-01-13	2,178	2,190	2,126	2,154	1,063,900	2,154
2023-01-12	2,227	2,239	2,185	2,212	1,363,500	2,212
2023-01-11	2,134	2,228	2,128	2,220	1,363,600	2,220
2023-01-10	2,133	2,134	2,104	2,115	1,015,600	2,115
2023-01-06	2,045	2,066	2,019	2,061	1,136,500	2,061
2023-01-05	2,056	2,101	2,046	2,064	1,046,100	2,064
2023-01-04	2,148	2,148	2,060	2,061	894,900	2,061

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