7747 朝日インテック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 1,386 | 1,386 | 1,386 | 1,386 | 100 | 86.63 |
| 2010-12-22 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 86.81 |
| 2010-12-16 | 1,486 | 1,516 | 1,486 | 1,516 | 300 | 94.75 |
| 2010-12-15 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 91 |
| 2010-12-09 | 1,378 | 1,378 | 1,378 | 1,378 | 100 | 86.13 |
| 2010-11-16 | 1,365 | 1,393 | 1,350 | 1,362 | 900 | 85.13 |
| 2010-10-22 | 1,261 | 1,261 | 1,261 | 1,261 | 100 | 78.81 |
| 2010-10-15 | 1,205 | 1,205 | 1,200 | 1,200 | 300 | 75 |
| 2010-09-29 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 84.56 |
| 2010-09-17 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 86.88 |
| 2010-09-13 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 87.56 |
| 2010-09-07 | 1,437 | 1,437 | 1,420 | 1,420 | 300 | 88.75 |
| 2010-08-19 | 1,502 | 1,502 | 1,500 | 1,500 | 200 | 93.75 |
| 2010-08-12 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 91.25 |
| 2010-08-10 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 89.38 |
| 2010-08-09 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 90.44 |
| 2010-08-05 | 1,480 | 1,480 | 1,447 | 1,447 | 900 | 90.44 |
| 2010-08-02 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 95 |
| 2010-07-29 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 93.69 |
| 2010-07-28 | 1,499 | 1,514 | 1,499 | 1,511 | 400 | 94.44 |
| 2010-07-23 | 1,532 | 1,532 | 1,522 | 1,522 | 300 | 95.13 |
| 2010-07-21 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 95.31 |
| 2010-07-15 | 1,641 | 1,662 | 1,640 | 1,640 | 2,100 | 102.50 |
| 2010-07-09 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 100 |
| 2010-07-08 | 1,555 | 1,555 | 1,555 | 1,555 | 400 | 97.19 |
| 2010-06-28 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 102.38 |
| 2010-06-24 | 1,640 | 1,640 | 1,608 | 1,608 | 300 | 100.50 |
| 2010-06-23 | 1,645 | 1,653 | 1,612 | 1,612 | 2,000 | 100.75 |
| 2010-06-21 | 1,691 | 1,691 | 1,680 | 1,680 | 200 | 105 |
| 2010-06-16 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 100.75 |
| 2010-06-11 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 100.75 |
| 2010-06-09 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 97 |
| 2010-06-04 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 100.06 |
| 2010-06-01 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 97.19 |
| 2010-05-26 | 1,480 | 1,498 | 1,469 | 1,471 | 2,000 | 91.94 |
| 2010-05-25 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 97.50 |
| 2010-05-20 | 1,575 | 1,606 | 1,575 | 1,592 | 600 | 99.50 |
| 2010-05-19 | 1,498 | 1,525 | 1,470 | 1,525 | 400 | 95.31 |
| 2010-05-18 | 1,565 | 1,600 | 1,550 | 1,578 | 3,800 | 98.63 |
| 2010-05-17 | 1,761 | 1,761 | 1,663 | 1,663 | 1,500 | 103.94 |
| 2010-05-14 | 1,721 | 1,721 | 1,721 | 1,721 | 500 | 107.56 |
| 2010-05-07 | 1,520 | 1,560 | 1,520 | 1,560 | 400 | 97.50 |
| 2010-05-06 | 1,615 | 1,615 | 1,615 | 1,615 | 100 | 100.94 |
| 2010-04-30 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 104.38 |
| 2010-04-21 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 101.88 |
| 2010-04-15 | 1,577 | 1,670 | 1,577 | 1,599 | 700 | 99.94 |
| 2010-04-14 | 1,593 | 1,593 | 1,593 | 1,593 | 200 | 99.56 |
| 2010-04-12 | 1,510 | 1,530 | 1,510 | 1,530 | 500 | 95.63 |
| 2010-04-08 | 1,462 | 1,463 | 1,462 | 1,463 | 800 | 91.44 |
| 2010-04-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 | 90.63 |
| 2010-04-02 | 1,477 | 1,477 | 1,477 | 1,477 | 100 | 92.31 |
| 2010-04-01 | 1,477 | 1,477 | 1,447 | 1,447 | 200 | 90.44 |
| 2010-03-31 | 1,447 | 1,477 | 1,447 | 1,477 | 300 | 92.31 |
| 2010-03-26 | 1,378 | 1,420 | 1,378 | 1,417 | 2,000 | 88.56 |
| 2010-03-25 | 1,340 | 1,365 | 1,315 | 1,315 | 1,500 | 82.19 |
| 2010-03-24 | 1,408 | 1,408 | 1,335 | 1,335 | 3,000 | 83.44 |
| 2010-03-23 | 1,364 | 1,400 | 1,364 | 1,379 | 900 | 86.19 |
| 2010-03-19 | 1,400 | 1,400 | 1,320 | 1,324 | 800 | 82.75 |
| 2010-03-17 | 1,448 | 1,448 | 1,376 | 1,376 | 1,900 | 86 |
| 2010-03-15 | 1,455 | 1,455 | 1,455 | 1,455 | 100 | 90.94 |
| 2010-03-11 | 1,506 | 1,506 | 1,465 | 1,465 | 200 | 91.56 |
| 2010-03-10 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 92.25 |
| 2010-03-03 | 1,485 | 1,500 | 1,429 | 1,429 | 1,200 | 89.31 |
| 2010-03-01 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 93.75 |
| 2010-02-22 | 1,590 | 1,628 | 1,573 | 1,628 | 500 | 101.75 |
| 2010-02-19 | 1,536 | 1,550 | 1,536 | 1,550 | 300 | 96.88 |
| 2010-02-17 | 1,581 | 1,581 | 1,550 | 1,550 | 500 | 96.88 |
| 2010-02-16 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 98.13 |
| 2010-02-12 | 1,600 | 1,600 | 1,560 | 1,560 | 600 | 97.50 |
| 2010-02-10 | 1,567 | 1,567 | 1,567 | 1,567 | 300 | 97.94 |
| 2010-02-04 | 1,716 | 1,753 | 1,607 | 1,607 | 1,000 | 100.44 |
| 2010-02-03 | 1,649 | 1,708 | 1,644 | 1,676 | 1,800 | 104.75 |
| 2010-01-29 | 1,570 | 1,609 | 1,570 | 1,609 | 300 | 100.56 |
| 2010-01-26 | 1,550 | 1,562 | 1,550 | 1,562 | 200 | 97.63 |
| 2010-01-22 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 | 96.94 |
| 2010-01-21 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 96.88 |
| 2010-01-19 | 1,510 | 1,550 | 1,510 | 1,550 | 300 | 96.88 |
| 2010-01-08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 96.56 |
| 2010-01-07 | 1,550 | 1,550 | 1,520 | 1,528 | 400 | 95.50 |
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