7747 朝日インテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 781 | 781 | 781 | 781 | 100 | 48.81 |
| 2008-12-18 | 711 | 721 | 711 | 721 | 300 | 45.06 |
| 2008-12-15 | 621 | 621 | 621 | 621 | 100 | 38.81 |
| 2008-12-09 | 710 | 710 | 710 | 710 | 200 | 44.38 |
| 2008-11-25 | 700 | 700 | 700 | 700 | 100 | 43.75 |
| 2008-11-21 | 680 | 680 | 680 | 680 | 100 | 42.50 |
| 2008-11-19 | 710 | 710 | 710 | 710 | 100 | 44.38 |
| 2008-11-18 | 750 | 750 | 750 | 750 | 100 | 46.88 |
| 2008-11-17 | 750 | 750 | 685 | 700 | 7,100 | 43.75 |
| 2008-11-14 | 716 | 785 | 716 | 785 | 6,600 | 49.06 |
| 2008-11-13 | 601 | 711 | 601 | 686 | 4,100 | 42.88 |
| 2008-11-07 | 533 | 611 | 533 | 611 | 500 | 38.19 |
| 2008-11-06 | 455 | 520 | 445 | 511 | 1,200 | 31.94 |
| 2008-10-29 | 210 | 210 | 200 | 200 | 300 | 12.50 |
| 2008-10-27 | 241 | 251 | 211 | 211 | 1,100 | 13.19 |
| 2008-10-21 | 291 | 291 | 291 | 291 | 400 | 18.19 |
| 2008-10-20 | 285 | 285 | 284 | 284 | 2,300 | 17.75 |
| 2008-10-17 | 364 | 364 | 364 | 364 | 200 | 22.75 |
| 2008-10-16 | 359 | 364 | 359 | 364 | 400 | 22.75 |
| 2008-10-14 | 399 | 399 | 399 | 399 | 200 | 24.94 |
| 2008-10-10 | 419 | 419 | 419 | 419 | 3,000 | 26.19 |
| 2008-10-09 | 409 | 409 | 399 | 399 | 500 | 24.94 |
| 2008-09-25 | 578 | 578 | 559 | 559 | 200 | 34.94 |
| 2008-09-22 | 568 | 568 | 568 | 568 | 100 | 35.50 |
| 2008-09-19 | 578 | 578 | 578 | 578 | 100 | 36.13 |
| 2008-09-04 | 648 | 648 | 648 | 648 | 300 | 40.50 |
| 2008-09-01 | 650 | 650 | 630 | 640 | 1,700 | 40 |
| 2008-08-29 | 699 | 699 | 633 | 640 | 1,000 | 40 |
| 2008-07-24 | 700 | 700 | 700 | 700 | 200 | 43.75 |
| 2008-07-23 | 690 | 690 | 690 | 690 | 200 | 43.13 |
| 2008-07-17 | 690 | 690 | 690 | 690 | 100 | 43.13 |
| 2008-07-09 | 710 | 710 | 710 | 710 | 100 | 44.38 |
| 2008-07-01 | 700 | 700 | 700 | 700 | 100 | 43.75 |
| 2008-06-27 | 678 | 678 | 678 | 678 | 300 | 42.38 |
| 2008-06-24 | 705 | 705 | 705 | 705 | 100 | 44.06 |
| 2008-06-19 | 704 | 704 | 704 | 704 | 300 | 44 |
| 2008-06-16 | 703 | 703 | 703 | 703 | 200 | 43.94 |
| 2008-06-12 | 700 | 700 | 700 | 700 | 500 | 43.75 |
| 2008-06-11 | 701 | 701 | 701 | 701 | 200 | 43.81 |
| 2008-06-09 | 715 | 715 | 704 | 704 | 300 | 44 |
| 2008-06-06 | 705 | 705 | 705 | 705 | 600 | 44.06 |
| 2008-06-04 | 710 | 710 | 701 | 705 | 600 | 44.06 |
| 2008-05-30 | 702 | 702 | 690 | 690 | 2,200 | 43.13 |
| 2008-05-29 | 703 | 703 | 703 | 703 | 100 | 43.94 |
| 2008-05-27 | 712 | 712 | 700 | 700 | 400 | 43.75 |
| 2008-05-26 | 741 | 741 | 741 | 741 | 100 | 46.31 |
| 2008-05-23 | 775 | 775 | 775 | 775 | 100 | 48.44 |
| 2008-05-22 | 802 | 802 | 802 | 802 | 1,000 | 50.13 |
| 2008-05-21 | 819 | 820 | 811 | 811 | 700 | 50.69 |
| 2008-05-19 | 820 | 840 | 820 | 820 | 1,700 | 51.25 |
| 2008-05-16 | 900 | 900 | 810 | 810 | 1,800 | 50.63 |
| 2008-05-15 | 900 | 910 | 899 | 910 | 1,600 | 56.88 |
| 2008-05-14 | 770 | 770 | 770 | 770 | 600 | 48.13 |
| 2008-05-13 | 699 | 710 | 699 | 710 | 1,900 | 44.38 |
| 2008-05-08 | 619 | 619 | 619 | 619 | 500 | 38.69 |
| 2008-05-02 | 610 | 610 | 609 | 609 | 200 | 38.06 |
| 2008-05-01 | 610 | 610 | 610 | 610 | 100 | 38.13 |
| 2008-04-30 | 615 | 615 | 615 | 615 | 100 | 38.44 |
| 2008-04-24 | 586 | 586 | 586 | 586 | 100 | 36.63 |
| 2008-04-22 | 625 | 625 | 589 | 589 | 1,000 | 36.81 |
| 2008-04-09 | 649 | 659 | 649 | 659 | 200 | 41.19 |
| 2008-04-04 | 595 | 595 | 595 | 595 | 1,100 | 37.19 |
| 2008-04-02 | 600 | 605 | 600 | 605 | 1,700 | 37.81 |
| 2008-04-01 | 598 | 608 | 598 | 608 | 200 | 38 |
| 2008-03-27 | 610 | 610 | 610 | 610 | 500 | 38.13 |
| 2008-03-26 | 610 | 612 | 610 | 612 | 1,600 | 38.25 |
| 2008-03-25 | 610 | 610 | 610 | 610 | 100 | 38.13 |
| 2008-03-21 | 604 | 614 | 604 | 614 | 200 | 38.38 |
| 2008-03-19 | 604 | 604 | 604 | 604 | 1,000 | 37.75 |
| 2008-03-17 | 600 | 600 | 585 | 585 | 600 | 36.56 |
| 2008-03-14 | 640 | 640 | 615 | 615 | 1,800 | 38.44 |
| 2008-03-13 | 667 | 667 | 637 | 637 | 600 | 39.81 |
| 2008-03-12 | 678 | 687 | 678 | 687 | 800 | 42.94 |
| 2008-03-11 | 603 | 630 | 603 | 628 | 800 | 39.25 |
| 2008-03-10 | 635 | 635 | 608 | 608 | 600 | 38 |
| 2008-03-07 | 720 | 720 | 690 | 690 | 1,000 | 43.13 |
| 2008-03-06 | 725 | 725 | 720 | 721 | 1,800 | 45.06 |
| 2008-03-05 | 760 | 760 | 748 | 748 | 1,200 | 46.75 |
| 2008-03-04 | 750 | 750 | 750 | 750 | 1,900 | 46.88 |
| 2008-03-03 | 790 | 790 | 760 | 760 | 1,000 | 47.50 |
| 2008-02-28 | 807 | 807 | 790 | 790 | 300 | 49.38 |
| 2008-02-27 | 741 | 790 | 741 | 787 | 400 | 49.19 |
| 2008-02-26 | 751 | 751 | 751 | 751 | 100 | 46.94 |
| 2008-02-25 | 737 | 747 | 737 | 737 | 1,900 | 46.06 |
| 2008-02-21 | 740 | 740 | 710 | 710 | 700 | 44.38 |
| 2008-02-20 | 735 | 737 | 730 | 730 | 2,300 | 45.63 |
| 2008-02-19 | 771 | 774 | 763 | 774 | 2,300 | 48.38 |
| 2008-02-18 | 680 | 730 | 680 | 730 | 7,600 | 45.63 |
| 2008-02-15 | 640 | 700 | 640 | 700 | 2,300 | 43.75 |
| 2008-02-14 | 621 | 630 | 620 | 630 | 2,900 | 39.38 |
| 2008-02-13 | 650 | 650 | 620 | 630 | 4,400 | 39.38 |
| 2008-02-12 | 648 | 657 | 580 | 590 | 6,700 | 36.88 |
| 2008-02-08 | 737 | 737 | 668 | 668 | 9,000 | 41.75 |
| 2008-02-07 | 808 | 808 | 768 | 768 | 900 | 48 |
| 2008-02-06 | 938 | 938 | 868 | 868 | 1,800 | 54.25 |
| 2008-02-04 | 1,168 | 1,168 | 1,168 | 1,168 | 700 | 73 |
| 2008-02-01 | 1,361 | 1,368 | 1,361 | 1,368 | 200 | 85.50 |
| 2008-01-31 | 1,310 | 1,310 | 1,300 | 1,300 | 500 | 81.25 |
| 2008-01-30 | 1,318 | 1,338 | 1,290 | 1,290 | 300 | 80.63 |
| 2008-01-28 | 1,325 | 1,325 | 1,300 | 1,300 | 1,100 | 81.25 |
| 2008-01-24 | 1,459 | 1,459 | 1,259 | 1,259 | 1,000 | 78.69 |
| 2008-01-23 | 1,459 | 1,459 | 1,459 | 1,459 | 100 | 91.19 |
| 2008-01-22 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 87.50 |
| 2008-01-21 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 96.25 |
| 2008-01-18 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 91.88 |
| 2008-01-17 | 1,480 | 1,570 | 1,470 | 1,530 | 1,900 | 95.63 |
| 2008-01-16 | 1,480 | 1,500 | 1,480 | 1,480 | 1,600 | 92.50 |
| 2008-01-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 | 118.75 |
| 2008-01-07 | 2,160 | 2,160 | 2,160 | 2,160 | 200 | 135 |
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