7747 朝日インテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-18 | 1,529 | 1,550 | 1,529 | 1,550 | 400 | 96.88 |
| 2009-12-17 | 1,530 | 1,530 | 1,529 | 1,529 | 900 | 95.56 |
| 2009-12-15 | 1,525 | 1,525 | 1,525 | 1,525 | 300 | 95.31 |
| 2009-12-11 | 1,500 | 1,516 | 1,500 | 1,516 | 3,100 | 94.75 |
| 2009-12-09 | 1,454 | 1,475 | 1,454 | 1,456 | 600 | 91 |
| 2009-12-04 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 93.94 |
| 2009-11-27 | 1,470 | 1,470 | 1,417 | 1,417 | 500 | 88.56 |
| 2009-11-20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 87.50 |
| 2009-11-19 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 94.38 |
| 2009-11-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 100 |
| 2009-11-17 | 1,600 | 1,600 | 1,570 | 1,570 | 1,200 | 98.13 |
| 2009-11-13 | 1,700 | 1,750 | 1,700 | 1,750 | 300 | 109.38 |
| 2009-11-12 | 1,650 | 1,700 | 1,650 | 1,700 | 800 | 106.25 |
| 2009-11-05 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 93 |
| 2009-10-30 | 1,449 | 1,488 | 1,449 | 1,488 | 700 | 93 |
| 2009-10-29 | 1,389 | 1,389 | 1,369 | 1,369 | 300 | 85.56 |
| 2009-10-23 | 1,469 | 1,469 | 1,469 | 1,469 | 200 | 91.81 |
| 2009-10-22 | 1,495 | 1,515 | 1,495 | 1,515 | 200 | 94.69 |
| 2009-10-21 | 1,511 | 1,525 | 1,509 | 1,525 | 300 | 95.31 |
| 2009-10-16 | 1,518 | 1,518 | 1,491 | 1,491 | 200 | 93.19 |
| 2009-10-13 | 1,490 | 1,516 | 1,490 | 1,516 | 500 | 94.75 |
| 2009-10-07 | 1,430 | 1,450 | 1,430 | 1,450 | 200 | 90.63 |
| 2009-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 87.50 |
| 2009-09-28 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 88.75 |
| 2009-09-24 | 1,410 | 1,410 | 1,400 | 1,400 | 300 | 87.50 |
| 2009-09-17 | 1,536 | 1,536 | 1,536 | 1,536 | 300 | 96 |
| 2009-09-16 | 1,536 | 1,536 | 1,536 | 1,536 | 100 | 96 |
| 2009-09-07 | 1,473 | 1,506 | 1,473 | 1,506 | 700 | 94.13 |
| 2009-09-04 | 1,503 | 1,503 | 1,503 | 1,503 | 200 | 93.94 |
| 2009-09-03 | 1,510 | 1,510 | 1,500 | 1,500 | 300 | 93.75 |
| 2009-08-31 | 1,690 | 1,690 | 1,570 | 1,570 | 800 | 98.13 |
| 2009-08-28 | 1,571 | 1,690 | 1,571 | 1,690 | 1,000 | 105.63 |
| 2009-08-27 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 93.13 |
| 2009-08-26 | 1,480 | 1,490 | 1,470 | 1,490 | 700 | 93.13 |
| 2009-08-25 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 93.13 |
| 2009-08-24 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 93.13 |
| 2009-08-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 98.75 |
| 2009-08-20 | 1,527 | 1,527 | 1,520 | 1,520 | 1,300 | 95 |
| 2009-08-19 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 88.75 |
| 2009-08-18 | 1,260 | 1,320 | 1,260 | 1,320 | 700 | 82.50 |
| 2009-08-17 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | 82.50 |
| 2009-08-14 | 1,310 | 1,310 | 1,300 | 1,300 | 300 | 81.25 |
| 2009-08-13 | 1,369 | 1,369 | 1,300 | 1,310 | 1,400 | 81.88 |
| 2009-08-12 | 1,204 | 1,204 | 1,204 | 1,204 | 1,500 | 75.25 |
| 2009-08-04 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 64.31 |
| 2009-07-22 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 65.56 |
| 2009-07-21 | 1,063 | 1,063 | 1,063 | 1,063 | 300 | 66.44 |
| 2009-07-06 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 62.63 |
| 2009-06-29 | 985 | 995 | 985 | 995 | 200 | 62.19 |
| 2009-06-24 | 995 | 1,045 | 995 | 1,045 | 600 | 65.31 |
| 2009-06-23 | 980 | 980 | 980 | 980 | 1,000 | 61.25 |
| 2009-06-12 | 1,000 | 1,000 | 999 | 999 | 600 | 62.44 |
| 2009-06-10 | 1,001 | 1,001 | 1,000 | 1,000 | 700 | 62.50 |
| 2009-06-03 | 1,010 | 1,010 | 965 | 965 | 3,300 | 60.31 |
| 2009-06-02 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 64.38 |
| 2009-05-27 | 939 | 939 | 939 | 939 | 200 | 58.69 |
| 2009-05-20 | 807 | 807 | 807 | 807 | 100 | 50.44 |
| 2009-05-11 | 805 | 805 | 805 | 805 | 500 | 50.31 |
| 2009-03-23 | 845 | 845 | 845 | 845 | 100 | 52.81 |
| 2009-02-26 | 850 | 850 | 850 | 850 | 300 | 53.13 |
| 2009-02-20 | 851 | 851 | 851 | 851 | 100 | 53.19 |
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