7747 朝日インテック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 215.63 |
| 2006-12-27 | 3,590 | 3,590 | 3,470 | 3,480 | 400 | 217.50 |
| 2006-12-25 | 3,540 | 3,540 | 3,540 | 3,540 | 300 | 221.25 |
| 2006-12-19 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 221.25 |
| 2006-12-12 | 3,390 | 3,410 | 3,360 | 3,410 | 400 | 213.13 |
| 2006-12-11 | 3,400 | 3,400 | 3,340 | 3,340 | 500 | 208.75 |
| 2006-12-07 | 3,400 | 3,400 | 3,390 | 3,400 | 500 | 212.50 |
| 2006-12-06 | 3,400 | 3,450 | 3,400 | 3,450 | 300 | 215.63 |
| 2006-12-01 | 3,440 | 3,500 | 3,440 | 3,500 | 200 | 218.75 |
| 2006-11-30 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 227.50 |
| 2006-11-29 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 224.38 |
| 2006-11-28 | 3,580 | 3,610 | 3,580 | 3,610 | 300 | 225.63 |
| 2006-11-22 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 225 |
| 2006-11-15 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 231.88 |
| 2006-11-14 | 3,510 | 3,560 | 3,510 | 3,560 | 300 | 222.50 |
| 2006-11-13 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 213.13 |
| 2006-11-10 | 3,410 | 3,410 | 3,400 | 3,400 | 500 | 212.50 |
| 2006-11-09 | 3,550 | 3,550 | 3,500 | 3,500 | 1,300 | 218.75 |
| 2006-11-08 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 223.13 |
| 2006-11-06 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 231.25 |
| 2006-11-02 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 228.13 |
| 2006-11-01 | 3,660 | 3,660 | 3,660 | 3,660 | 200 | 228.75 |
| 2006-10-20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 243.75 |
| 2006-10-19 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 243.75 |
| 2006-10-17 | 3,890 | 3,910 | 3,890 | 3,910 | 500 | 244.38 |
| 2006-10-16 | 3,770 | 3,770 | 3,770 | 3,770 | 200 | 235.63 |
| 2006-10-13 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 238.75 |
| 2006-10-12 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 239.38 |
| 2006-10-10 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 246.88 |
| 2006-10-06 | 3,860 | 3,880 | 3,860 | 3,880 | 200 | 242.50 |
| 2006-10-05 | 3,860 | 3,860 | 3,860 | 3,860 | 200 | 241.25 |
| 2006-10-03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,300 | 237.50 |
| 2006-10-02 | 3,640 | 3,650 | 3,640 | 3,650 | 1,000 | 228.13 |
| 2006-09-28 | 3,590 | 3,590 | 3,590 | 3,590 | 300 | 224.38 |
| 2006-09-26 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 233.13 |
| 2006-09-25 | 3,730 | 3,730 | 3,680 | 3,680 | 300 | 230 |
| 2006-09-22 | 3,600 | 3,680 | 3,600 | 3,680 | 1,200 | 230 |
| 2006-09-20 | 3,470 | 3,520 | 3,470 | 3,520 | 600 | 220 |
| 2006-09-19 | 3,500 | 3,520 | 3,500 | 3,520 | 300 | 220 |
| 2006-09-15 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 220.63 |
| 2006-09-14 | 3,500 | 3,550 | 3,500 | 3,540 | 400 | 221.25 |
| 2006-09-13 | 3,600 | 3,600 | 3,600 | 3,600 | 600 | 225 |
| 2006-09-06 | 3,480 | 3,570 | 3,480 | 3,570 | 1,800 | 223.13 |
| 2006-09-05 | 3,480 | 3,490 | 3,470 | 3,470 | 300 | 216.88 |
| 2006-09-04 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 215 |
| 2006-08-28 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 219.38 |
| 2006-08-25 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 214.38 |
| 2006-08-24 | 3,450 | 3,450 | 3,430 | 3,430 | 200 | 214.38 |
| 2006-08-23 | 3,400 | 3,420 | 3,380 | 3,420 | 400 | 213.75 |
| 2006-08-18 | 3,400 | 3,410 | 3,400 | 3,410 | 200 | 213.13 |
| 2006-08-17 | 3,360 | 3,400 | 3,360 | 3,390 | 900 | 211.88 |
| 2006-08-15 | 3,350 | 3,360 | 3,350 | 3,360 | 700 | 210 |
| 2006-08-14 | 3,370 | 3,400 | 3,340 | 3,400 | 1,400 | 212.50 |
| 2006-08-11 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 210.63 |
| 2006-08-09 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 212.50 |
| 2006-08-07 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 218.75 |
| 2006-08-03 | 3,540 | 3,550 | 3,540 | 3,550 | 400 | 221.88 |
| 2006-08-01 | 3,360 | 3,500 | 3,360 | 3,500 | 400 | 218.75 |
| 2006-07-31 | 3,450 | 3,460 | 3,450 | 3,460 | 1,400 | 216.25 |
| 2006-07-28 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 208.13 |
| 2006-07-25 | 3,320 | 3,320 | 3,320 | 3,320 | 600 | 207.50 |
| 2006-07-24 | 3,250 | 3,290 | 3,250 | 3,290 | 400 | 205.63 |
| 2006-07-19 | 3,340 | 3,340 | 3,340 | 3,340 | 400 | 208.75 |
| 2006-07-18 | 3,380 | 3,390 | 3,380 | 3,390 | 400 | 211.88 |
| 2006-07-14 | 3,450 | 3,550 | 3,450 | 3,550 | 1,300 | 221.88 |
| 2006-07-13 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 215.63 |
| 2006-07-11 | 3,460 | 3,460 | 3,450 | 3,450 | 900 | 215.63 |
| 2006-07-10 | 3,200 | 3,500 | 3,200 | 3,450 | 2,000 | 215.63 |
| 2006-07-06 | 3,280 | 3,350 | 3,280 | 3,350 | 900 | 209.38 |
| 2006-07-04 | 3,190 | 3,300 | 3,180 | 3,290 | 1,000 | 205.63 |
| 2006-07-03 | 3,160 | 3,160 | 3,160 | 3,160 | 300 | 197.50 |
| 2006-06-30 | 3,050 | 3,080 | 3,030 | 3,030 | 700 | 189.38 |
| 2006-06-29 | 3,050 | 3,050 | 3,000 | 3,000 | 800 | 187.50 |
| 2006-06-28 | 3,030 | 3,030 | 3,000 | 3,000 | 800 | 187.50 |
| 2006-06-27 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 194.38 |
| 2006-06-26 | 3,100 | 3,100 | 3,090 | 3,100 | 1,200 | 193.75 |
| 2006-06-23 | 3,100 | 3,100 | 3,080 | 3,080 | 200 | 192.50 |
| 2006-06-22 | 3,280 | 3,280 | 3,100 | 3,100 | 2,400 | 193.75 |
| 2006-06-21 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 202.50 |
| 2006-06-20 | 3,110 | 3,110 | 3,110 | 3,110 | 1,800 | 194.38 |
| 2006-06-19 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 195.63 |
| 2006-06-16 | 3,110 | 3,110 | 3,100 | 3,110 | 800 | 194.38 |
| 2006-06-15 | 3,000 | 3,000 | 2,970 | 2,970 | 400 | 185.63 |
| 2006-06-14 | 2,930 | 2,930 | 2,800 | 2,880 | 1,100 | 180 |
| 2006-06-13 | 2,990 | 2,990 | 2,980 | 2,980 | 600 | 186.25 |
| 2006-06-12 | 3,050 | 3,050 | 3,000 | 3,000 | 1,700 | 187.50 |
| 2006-06-09 | 3,050 | 3,100 | 3,040 | 3,040 | 700 | 190 |
| 2006-06-08 | 3,040 | 3,040 | 3,000 | 3,000 | 1,300 | 187.50 |
| 2006-06-07 | 3,250 | 3,360 | 3,230 | 3,230 | 8,700 | 201.88 |
| 2006-06-06 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 215.63 |
| 2006-06-02 | 3,580 | 3,580 | 3,400 | 3,400 | 700 | 212.50 |
| 2006-06-01 | 3,710 | 3,760 | 3,710 | 3,730 | 1,600 | 233.13 |
| 2006-05-31 | 3,300 | 3,540 | 3,290 | 3,540 | 800 | 221.25 |
| 2006-05-30 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 206.25 |
| 2006-05-29 | 3,590 | 3,590 | 3,320 | 3,350 | 1,500 | 209.38 |
| 2006-05-26 | 3,520 | 3,550 | 3,520 | 3,550 | 200 | 221.88 |
| 2006-05-25 | 3,470 | 3,470 | 3,470 | 3,470 | 400 | 216.88 |
| 2006-05-24 | 3,520 | 3,520 | 3,470 | 3,470 | 3,700 | 216.88 |
| 2006-05-23 | 3,690 | 3,690 | 3,520 | 3,520 | 1,000 | 220 |
| 2006-05-22 | 3,780 | 3,780 | 3,520 | 3,640 | 3,100 | 227.50 |
| 2006-05-19 | 3,700 | 3,800 | 3,700 | 3,750 | 3,500 | 234.38 |
| 2006-05-18 | 3,460 | 3,600 | 3,320 | 3,600 | 1,800 | 225 |
| 2006-05-17 | 3,520 | 3,540 | 3,460 | 3,530 | 1,700 | 220.63 |
| 2006-05-16 | 3,610 | 3,610 | 3,570 | 3,570 | 900 | 223.13 |
| 2006-05-15 | 3,600 | 3,750 | 3,570 | 3,570 | 1,600 | 223.13 |
| 2006-05-12 | 3,640 | 3,700 | 3,640 | 3,700 | 1,800 | 231.25 |
| 2006-05-11 | 3,910 | 3,940 | 3,740 | 3,740 | 16,400 | 233.75 |
| 2006-05-10 | 3,610 | 3,860 | 3,610 | 3,860 | 28,400 | 241.25 |
| 2006-05-09 | 3,400 | 3,400 | 3,360 | 3,360 | 2,500 | 210 |
| 2006-05-08 | 3,350 | 3,350 | 3,350 | 3,350 | 800 | 209.38 |
| 2006-05-01 | 3,410 | 3,420 | 3,410 | 3,420 | 200 | 213.75 |
| 2006-04-28 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 203.13 |
| 2006-04-27 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 203.75 |
| 2006-04-26 | 3,400 | 3,400 | 3,270 | 3,270 | 1,700 | 204.38 |
| 2006-04-25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 212.50 |
| 2006-04-24 | 3,310 | 3,310 | 3,250 | 3,310 | 1,000 | 206.88 |
| 2006-04-21 | 3,400 | 3,400 | 3,360 | 3,360 | 2,000 | 210 |
| 2006-04-20 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 220 |
| 2006-04-19 | 3,420 | 3,500 | 3,420 | 3,500 | 400 | 218.75 |
| 2006-04-18 | 3,510 | 3,550 | 3,450 | 3,550 | 2,300 | 221.88 |
| 2006-04-17 | 3,610 | 3,610 | 3,550 | 3,550 | 500 | 221.88 |
| 2006-04-14 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 225.63 |
| 2006-04-13 | 3,590 | 3,590 | 3,590 | 3,590 | 200 | 224.38 |
| 2006-04-12 | 3,590 | 3,590 | 3,530 | 3,590 | 900 | 224.38 |
| 2006-04-11 | 3,640 | 3,640 | 3,580 | 3,620 | 300 | 226.25 |
| 2006-04-10 | 3,620 | 3,660 | 3,590 | 3,590 | 1,800 | 224.38 |
| 2006-04-07 | 3,580 | 3,640 | 3,530 | 3,570 | 4,700 | 223.13 |
| 2006-04-06 | 3,600 | 3,790 | 3,550 | 3,790 | 5,400 | 236.88 |
| 2006-04-05 | 3,650 | 3,650 | 3,610 | 3,610 | 600 | 225.63 |
| 2006-04-04 | 3,640 | 3,640 | 3,600 | 3,600 | 500 | 225 |
| 2006-04-03 | 3,500 | 3,640 | 3,500 | 3,640 | 4,200 | 227.50 |
| 2006-03-31 | 3,460 | 3,530 | 3,400 | 3,490 | 3,900 | 218.13 |
| 2006-03-30 | 3,450 | 3,490 | 3,410 | 3,410 | 1,500 | 213.13 |
| 2006-03-29 | 3,500 | 3,550 | 3,410 | 3,410 | 2,900 | 213.13 |
| 2006-03-28 | 3,540 | 3,540 | 3,410 | 3,470 | 2,900 | 216.88 |
| 2006-03-27 | 3,510 | 3,660 | 3,510 | 3,660 | 900 | 228.75 |
| 2006-03-24 | 3,500 | 3,550 | 3,500 | 3,500 | 3,800 | 218.75 |
| 2006-03-23 | 3,550 | 3,550 | 3,460 | 3,460 | 1,300 | 216.25 |
| 2006-03-22 | 3,500 | 3,560 | 3,440 | 3,560 | 3,600 | 222.50 |
| 2006-03-20 | 3,400 | 3,600 | 3,390 | 3,500 | 5,500 | 218.75 |
| 2006-03-17 | 3,340 | 3,450 | 3,310 | 3,420 | 3,500 | 213.75 |
| 2006-03-16 | 3,260 | 3,350 | 3,250 | 3,340 | 8,100 | 208.75 |
| 2006-03-15 | 3,200 | 3,260 | 3,200 | 3,260 | 3,400 | 203.75 |
| 2006-03-14 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 200 |
| 2006-03-13 | 3,100 | 3,200 | 3,100 | 3,190 | 900 | 199.38 |
| 2006-03-10 | 3,200 | 3,200 | 3,150 | 3,150 | 200 | 196.88 |
| 2006-03-09 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 201.25 |
| 2006-03-07 | 3,240 | 3,270 | 3,210 | 3,210 | 2,000 | 200.63 |
| 2006-03-06 | 3,140 | 3,150 | 3,130 | 3,130 | 600 | 195.63 |
| 2006-03-03 | 3,120 | 3,300 | 3,120 | 3,240 | 7,300 | 202.50 |
| 2006-03-02 | 3,140 | 3,200 | 3,140 | 3,170 | 1,500 | 198.13 |
| 2006-03-01 | 3,050 | 3,240 | 2,975 | 3,180 | 10,800 | 198.75 |
| 2006-02-28 | 3,150 | 3,150 | 3,040 | 3,100 | 1,500 | 193.75 |
| 2006-02-27 | 2,970 | 3,120 | 2,970 | 3,110 | 7,300 | 194.38 |
| 2006-02-24 | 2,800 | 2,920 | 2,800 | 2,920 | 2,200 | 182.50 |
| 2006-02-23 | 2,815 | 2,870 | 2,745 | 2,800 | 3,900 | 175 |
| 2006-02-22 | 2,700 | 2,850 | 2,700 | 2,800 | 2,100 | 175 |
| 2006-02-21 | 2,630 | 2,740 | 2,630 | 2,660 | 4,200 | 166.25 |
| 2006-02-20 | 2,840 | 2,840 | 2,710 | 2,710 | 3,900 | 169.38 |
| 2006-02-17 | 2,820 | 2,900 | 2,805 | 2,805 | 1,900 | 175.31 |
| 2006-02-16 | 3,050 | 3,050 | 2,860 | 2,860 | 2,800 | 178.75 |
| 2006-02-15 | 2,980 | 3,230 | 2,980 | 3,060 | 2,100 | 191.25 |
| 2006-02-14 | 2,940 | 2,950 | 2,820 | 2,830 | 2,200 | 176.88 |
| 2006-02-13 | 3,180 | 3,180 | 2,950 | 2,950 | 2,600 | 184.38 |
| 2006-02-10 | 3,180 | 3,250 | 3,170 | 3,180 | 8,600 | 198.75 |
| 2006-02-09 | 3,090 | 3,160 | 3,060 | 3,160 | 9,100 | 197.50 |
| 2006-02-08 | 3,090 | 3,090 | 3,080 | 3,090 | 1,600 | 193.13 |
| 2006-02-07 | 3,060 | 3,090 | 3,060 | 3,080 | 3,200 | 192.50 |
| 2006-02-06 | 2,960 | 3,050 | 2,960 | 3,050 | 2,400 | 190.63 |
| 2006-02-03 | 2,990 | 3,020 | 2,950 | 3,010 | 4,000 | 188.13 |
| 2006-02-02 | 2,950 | 2,955 | 2,910 | 2,955 | 2,200 | 184.69 |
| 2006-02-01 | 2,930 | 2,930 | 2,900 | 2,920 | 1,500 | 182.50 |
| 2006-01-31 | 2,895 | 2,950 | 2,860 | 2,925 | 3,200 | 182.81 |
| 2006-01-30 | 2,980 | 2,990 | 2,855 | 2,855 | 4,400 | 178.44 |
| 2006-01-27 | 2,840 | 2,900 | 2,840 | 2,860 | 1,300 | 178.75 |
| 2006-01-26 | 2,830 | 2,860 | 2,790 | 2,790 | 3,000 | 174.38 |
| 2006-01-25 | 2,910 | 2,915 | 2,850 | 2,850 | 2,000 | 178.13 |
| 2006-01-24 | 2,795 | 2,980 | 2,795 | 2,830 | 3,100 | 176.88 |
| 2006-01-23 | 2,780 | 2,980 | 2,755 | 2,780 | 6,900 | 173.75 |
| 2006-01-20 | 2,955 | 3,000 | 2,775 | 2,775 | 7,200 | 173.44 |
| 2006-01-19 | 2,690 | 2,890 | 2,690 | 2,840 | 6,500 | 177.50 |
| 2006-01-18 | 3,000 | 3,030 | 2,660 | 2,750 | 8,000 | 171.88 |
| 2006-01-17 | 3,100 | 3,100 | 2,970 | 2,970 | 4,000 | 185.63 |
| 2006-01-16 | 3,090 | 3,090 | 3,070 | 3,090 | 3,900 | 193.13 |
| 2006-01-13 | 3,090 | 3,090 | 3,050 | 3,070 | 1,200 | 191.88 |
| 2006-01-12 | 3,050 | 3,060 | 3,010 | 3,060 | 4,300 | 191.25 |
| 2006-01-11 | 3,090 | 3,110 | 3,060 | 3,060 | 4,000 | 191.25 |
| 2006-01-10 | 3,150 | 3,160 | 3,050 | 3,090 | 14,700 | 193.13 |
| 2006-01-06 | 3,040 | 3,050 | 2,990 | 3,030 | 3,700 | 189.38 |
| 2006-01-05 | 3,150 | 3,150 | 3,040 | 3,050 | 2,700 | 190.63 |
| 2006-01-04 | 3,110 | 3,160 | 2,940 | 3,100 | 5,900 | 193.75 |
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