7747 朝日インテック(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 3,260 | 3,330 | 3,220 | 3,320 | 25,600 | 207.50 |
2012-12-27 | 3,220 | 3,275 | 3,180 | 3,225 | 19,500 | 201.56 |
2012-12-26 | 3,250 | 3,300 | 3,200 | 3,260 | 26,000 | 203.75 |
2012-12-25 | 3,210 | 3,285 | 3,160 | 3,280 | 38,900 | 205 |
2012-12-21 | 3,120 | 3,195 | 3,115 | 3,185 | 14,300 | 199.06 |
2012-12-20 | 3,140 | 3,180 | 3,110 | 3,120 | 17,800 | 195 |
2012-12-19 | 3,200 | 3,230 | 3,170 | 3,170 | 33,400 | 198.13 |
2012-12-18 | 3,080 | 3,255 | 3,075 | 3,240 | 39,600 | 202.50 |
2012-12-17 | 3,235 | 3,250 | 3,060 | 3,150 | 25,900 | 196.88 |
2012-12-14 | 3,235 | 3,240 | 3,100 | 3,140 | 27,100 | 196.25 |
2012-12-13 | 3,125 | 3,270 | 3,125 | 3,235 | 25,500 | 202.19 |
2012-12-12 | 3,085 | 3,270 | 3,050 | 3,165 | 53,000 | 197.81 |
2012-12-11 | 3,100 | 3,135 | 3,020 | 3,090 | 31,700 | 193.13 |
2012-12-10 | 3,090 | 3,135 | 3,000 | 3,100 | 31,300 | 193.75 |
2012-12-07 | 3,085 | 3,095 | 2,970 | 3,050 | 24,200 | 190.63 |
2012-12-06 | 2,885 | 3,015 | 2,884 | 2,993 | 50,600 | 187.06 |
2012-12-05 | 2,833 | 2,880 | 2,800 | 2,871 | 40,100 | 179.44 |
2012-12-04 | 2,844 | 2,844 | 2,800 | 2,837 | 22,300 | 177.31 |
2012-12-03 | 2,930 | 2,931 | 2,791 | 2,794 | 33,700 | 174.63 |
2012-11-30 | 2,840 | 2,980 | 2,840 | 2,980 | 22,200 | 186.25 |
2012-11-29 | 2,820 | 2,947 | 2,810 | 2,888 | 35,800 | 180.50 |
2012-11-28 | 2,790 | 2,815 | 2,730 | 2,776 | 19,100 | 173.50 |
2012-11-27 | 2,676 | 2,774 | 2,676 | 2,740 | 19,300 | 171.25 |
2012-11-26 | 2,745 | 2,814 | 2,720 | 2,720 | 16,800 | 170 |
2012-11-22 | 2,760 | 2,834 | 2,729 | 2,738 | 22,700 | 171.13 |
2012-11-21 | 2,876 | 2,900 | 2,702 | 2,710 | 36,700 | 169.38 |
2012-11-20 | 2,665 | 2,969 | 2,660 | 2,900 | 56,500 | 181.25 |
2012-11-19 | 2,657 | 2,700 | 2,640 | 2,665 | 19,800 | 166.56 |
2012-11-16 | 2,546 | 2,700 | 2,546 | 2,657 | 40,900 | 166.06 |
2012-11-15 | 2,493 | 2,626 | 2,490 | 2,596 | 69,500 | 162.25 |
2012-11-14 | 2,369 | 2,430 | 2,369 | 2,402 | 24,000 | 150.13 |
2012-11-13 | 2,302 | 2,350 | 2,300 | 2,319 | 17,200 | 144.94 |
2012-11-12 | 2,380 | 2,440 | 2,332 | 2,332 | 11,700 | 145.75 |
2012-11-09 | 2,400 | 2,400 | 2,376 | 2,385 | 13,300 | 149.06 |
2012-11-08 | 2,436 | 2,436 | 2,351 | 2,429 | 8,800 | 151.81 |
2012-11-07 | 2,462 | 2,462 | 2,430 | 2,449 | 5,600 | 153.06 |
2012-11-06 | 2,415 | 2,461 | 2,415 | 2,461 | 10,000 | 153.81 |
2012-11-05 | 2,433 | 2,466 | 2,407 | 2,415 | 10,700 | 150.94 |
2012-11-02 | 2,397 | 2,445 | 2,380 | 2,436 | 21,000 | 152.25 |
2012-11-01 | 2,342 | 2,389 | 2,325 | 2,347 | 15,900 | 146.69 |
2012-10-31 | 2,420 | 2,425 | 2,350 | 2,369 | 27,500 | 148.06 |
2012-10-30 | 2,425 | 2,496 | 2,423 | 2,430 | 9,200 | 151.88 |
2012-10-29 | 2,480 | 2,485 | 2,425 | 2,455 | 8,200 | 153.44 |
2012-10-26 | 2,515 | 2,515 | 2,421 | 2,440 | 17,700 | 152.50 |
2012-10-25 | 2,525 | 2,535 | 2,494 | 2,515 | 9,600 | 157.19 |
2012-10-24 | 2,549 | 2,550 | 2,505 | 2,550 | 14,900 | 159.38 |
2012-10-23 | 2,515 | 2,549 | 2,509 | 2,549 | 19,500 | 159.31 |
2012-10-22 | 2,511 | 2,530 | 2,500 | 2,509 | 10,500 | 156.81 |
2012-10-19 | 2,520 | 2,568 | 2,510 | 2,510 | 16,500 | 156.88 |
2012-10-18 | 2,490 | 2,516 | 2,443 | 2,490 | 26,000 | 155.63 |
2012-10-17 | 2,470 | 2,528 | 2,465 | 2,490 | 10,500 | 155.63 |
2012-10-16 | 2,460 | 2,494 | 2,460 | 2,465 | 21,700 | 154.06 |
2012-10-15 | 2,401 | 2,495 | 2,401 | 2,449 | 27,600 | 153.06 |
2012-10-12 | 2,406 | 2,445 | 2,389 | 2,401 | 24,400 | 150.06 |
2012-10-11 | 2,489 | 2,491 | 2,398 | 2,398 | 15,400 | 149.88 |
2012-10-10 | 2,472 | 2,520 | 2,472 | 2,496 | 16,900 | 156 |
2012-10-09 | 2,463 | 2,495 | 2,461 | 2,469 | 17,400 | 154.31 |
2012-10-05 | 2,510 | 2,512 | 2,455 | 2,457 | 21,800 | 153.56 |
2012-10-04 | 2,545 | 2,550 | 2,500 | 2,540 | 32,600 | 158.75 |
2012-10-03 | 2,597 | 2,600 | 2,502 | 2,520 | 29,200 | 157.50 |
2012-10-02 | 2,508 | 2,640 | 2,500 | 2,605 | 48,400 | 162.81 |
2012-10-01 | 2,480 | 2,510 | 2,430 | 2,510 | 13,900 | 156.88 |
2012-09-28 | 2,437 | 2,480 | 2,406 | 2,480 | 22,000 | 155 |
2012-09-27 | 2,439 | 2,492 | 2,397 | 2,487 | 33,700 | 155.44 |
2012-09-26 | 2,456 | 2,459 | 2,430 | 2,438 | 12,000 | 152.38 |
2012-09-25 | 2,348 | 2,456 | 2,320 | 2,456 | 27,000 | 153.50 |
2012-09-24 | 2,295 | 2,315 | 2,280 | 2,298 | 10,700 | 143.63 |
2012-09-21 | 2,400 | 2,400 | 2,302 | 2,302 | 35,900 | 143.88 |
2012-09-20 | 2,470 | 2,470 | 2,410 | 2,414 | 9,300 | 150.88 |
2012-09-19 | 2,493 | 2,493 | 2,443 | 2,490 | 9,500 | 155.63 |
2012-09-18 | 2,453 | 2,459 | 2,405 | 2,443 | 21,400 | 152.69 |
2012-09-14 | 2,470 | 2,472 | 2,403 | 2,403 | 24,700 | 150.19 |
2012-09-13 | 2,485 | 2,494 | 2,447 | 2,470 | 9,600 | 154.38 |
2012-09-12 | 2,450 | 2,489 | 2,450 | 2,485 | 8,200 | 155.31 |
2012-09-11 | 2,428 | 2,490 | 2,422 | 2,450 | 11,900 | 153.13 |
2012-09-10 | 2,453 | 2,462 | 2,407 | 2,422 | 19,100 | 151.38 |
2012-09-07 | 2,490 | 2,506 | 2,481 | 2,498 | 21,300 | 156.13 |
2012-09-06 | 2,460 | 2,514 | 2,452 | 2,506 | 25,500 | 156.63 |
2012-09-05 | 2,450 | 2,480 | 2,406 | 2,461 | 20,400 | 153.81 |
2012-09-04 | 2,420 | 2,449 | 2,412 | 2,418 | 15,100 | 151.13 |
2012-09-03 | 2,400 | 2,500 | 2,385 | 2,422 | 18,600 | 151.38 |
2012-08-31 | 2,400 | 2,446 | 2,381 | 2,416 | 31,500 | 151 |
2012-08-30 | 2,412 | 2,415 | 2,375 | 2,411 | 21,200 | 150.69 |
2012-08-29 | 2,279 | 2,412 | 2,279 | 2,412 | 47,600 | 150.75 |
2012-08-28 | 2,294 | 2,294 | 2,241 | 2,279 | 13,500 | 142.44 |
2012-08-27 | 2,195 | 2,310 | 2,174 | 2,300 | 37,800 | 143.75 |
2012-08-24 | 2,172 | 2,247 | 2,154 | 2,195 | 37,100 | 137.19 |
2012-08-23 | 2,155 | 2,250 | 2,155 | 2,248 | 28,700 | 140.50 |
2012-08-22 | 2,212 | 2,225 | 2,105 | 2,155 | 35,900 | 134.69 |
2012-08-21 | 2,261 | 2,285 | 2,230 | 2,284 | 22,900 | 142.75 |
2012-08-20 | 2,255 | 2,269 | 2,206 | 2,255 | 8,500 | 140.94 |
2012-08-17 | 2,290 | 2,300 | 2,251 | 2,285 | 12,900 | 142.81 |
2012-08-16 | 2,255 | 2,300 | 2,255 | 2,300 | 19,600 | 143.75 |
2012-08-15 | 2,194 | 2,248 | 2,193 | 2,248 | 16,600 | 140.50 |
2012-08-14 | 2,185 | 2,215 | 2,185 | 2,205 | 46,700 | 137.81 |
2012-08-13 | 2,170 | 2,184 | 2,170 | 2,173 | 26,000 | 135.81 |
2012-08-10 | 2,140 | 2,165 | 2,140 | 2,160 | 26,800 | 135 |
2012-08-09 | 2,140 | 2,150 | 2,132 | 2,140 | 17,100 | 133.75 |
2012-08-08 | 2,153 | 2,160 | 2,140 | 2,149 | 19,500 | 134.31 |
2012-08-07 | 2,162 | 2,162 | 2,148 | 2,153 | 10,600 | 134.56 |
2012-08-06 | 2,170 | 2,170 | 2,154 | 2,160 | 3,100 | 135 |
2012-08-03 | 2,170 | 2,170 | 2,146 | 2,150 | 3,700 | 134.38 |
2012-08-02 | 2,141 | 2,150 | 2,141 | 2,150 | 5,800 | 134.38 |
2012-08-01 | 2,142 | 2,142 | 2,137 | 2,141 | 1,000 | 133.81 |
2012-07-31 | 2,149 | 2,149 | 2,139 | 2,141 | 4,900 | 133.81 |
2012-07-30 | 2,120 | 2,125 | 2,118 | 2,123 | 10,600 | 132.69 |
2012-07-27 | 2,100 | 2,110 | 2,100 | 2,109 | 11,300 | 131.81 |
2012-07-26 | 2,085 | 2,086 | 2,081 | 2,082 | 5,100 | 130.13 |
2012-07-25 | 2,100 | 2,101 | 2,082 | 2,084 | 12,000 | 130.25 |
2012-07-24 | 2,081 | 2,110 | 2,081 | 2,100 | 3,200 | 131.25 |
2012-07-23 | 2,120 | 2,130 | 2,117 | 2,120 | 6,300 | 132.50 |
2012-07-20 | 2,131 | 2,143 | 2,104 | 2,128 | 8,100 | 133 |
2012-07-19 | 2,124 | 2,150 | 2,124 | 2,144 | 22,100 | 134 |
2012-07-18 | 2,135 | 2,154 | 2,132 | 2,150 | 19,300 | 134.38 |
2012-07-17 | 2,140 | 2,155 | 2,118 | 2,135 | 13,300 | 133.44 |
2012-07-13 | 2,120 | 2,149 | 2,100 | 2,130 | 15,400 | 133.13 |
2012-07-12 | 2,083 | 2,125 | 2,083 | 2,125 | 38,800 | 132.81 |
2012-07-11 | 2,063 | 2,121 | 2,050 | 2,102 | 20,600 | 131.38 |
2012-07-10 | 2,120 | 2,130 | 2,100 | 2,113 | 8,800 | 132.06 |
2012-07-09 | 2,120 | 2,140 | 2,119 | 2,139 | 20,300 | 133.69 |
2012-07-06 | 2,070 | 2,110 | 2,058 | 2,110 | 14,100 | 131.88 |
2012-07-05 | 2,096 | 2,096 | 2,050 | 2,063 | 25,700 | 128.94 |
2012-07-04 | 2,070 | 2,070 | 2,035 | 2,050 | 23,700 | 128.13 |
2012-07-03 | 2,046 | 2,075 | 2,028 | 2,075 | 11,200 | 129.69 |
2012-07-02 | 2,068 | 2,068 | 2,021 | 2,046 | 12,800 | 127.88 |
2012-06-29 | 2,050 | 2,099 | 2,050 | 2,099 | 8,300 | 131.19 |
2012-06-28 | 2,079 | 2,079 | 2,025 | 2,041 | 5,000 | 127.56 |
2012-06-27 | 2,061 | 2,091 | 2,025 | 2,090 | 18,700 | 130.63 |
2012-06-26 | 2,079 | 2,100 | 2,064 | 2,079 | 22,100 | 129.94 |
2012-06-25 | 2,011 | 2,067 | 2,000 | 2,029 | 20,800 | 126.81 |
2012-06-22 | 2,012 | 2,026 | 2,011 | 2,016 | 17,400 | 126 |
2012-06-21 | 2,030 | 2,080 | 2,020 | 2,050 | 7,700 | 128.13 |
2012-06-20 | 2,050 | 2,050 | 2,010 | 2,030 | 6,200 | 126.88 |
2012-06-19 | 2,020 | 2,073 | 2,020 | 2,069 | 2,500 | 129.31 |
2012-06-18 | 2,009 | 2,080 | 1,992 | 2,035 | 13,500 | 127.19 |
2012-06-15 | 1,975 | 2,030 | 1,975 | 1,996 | 14,900 | 124.75 |
2012-06-14 | 2,001 | 2,028 | 1,962 | 1,975 | 12,700 | 123.44 |
2012-06-13 | 2,075 | 2,098 | 2,005 | 2,050 | 17,700 | 128.13 |
2012-06-12 | 2,150 | 2,150 | 2,075 | 2,075 | 3,700 | 129.69 |
2012-06-11 | 2,100 | 2,157 | 2,089 | 2,157 | 11,300 | 134.81 |
2012-06-08 | 2,088 | 2,100 | 2,061 | 2,089 | 16,600 | 130.56 |
2012-06-07 | 2,118 | 2,119 | 2,056 | 2,060 | 14,800 | 128.75 |
2012-06-06 | 2,100 | 2,110 | 2,070 | 2,110 | 8,300 | 131.88 |
2012-06-05 | 2,070 | 2,119 | 2,063 | 2,114 | 19,300 | 132.13 |
2012-06-04 | 1,980 | 2,079 | 1,980 | 2,071 | 33,600 | 129.44 |
2012-06-01 | 2,028 | 2,060 | 2,027 | 2,030 | 16,900 | 126.88 |
2012-05-31 | 1,940 | 2,077 | 1,930 | 2,064 | 63,000 | 129 |
2012-05-30 | 1,923 | 1,930 | 1,920 | 1,925 | 27,000 | 120.31 |
2012-05-29 | 1,992 | 2,010 | 1,890 | 1,921 | 37,400 | 120.06 |
2012-05-28 | 2,063 | 2,064 | 2,000 | 2,039 | 12,000 | 127.44 |
2012-05-25 | 2,077 | 2,077 | 2,004 | 2,054 | 5,800 | 128.38 |
2012-05-24 | 2,090 | 2,090 | 2,045 | 2,049 | 9,900 | 128.06 |
2012-05-23 | 2,091 | 2,091 | 2,001 | 2,040 | 13,400 | 127.50 |
2012-05-22 | 2,100 | 2,115 | 2,081 | 2,091 | 19,200 | 130.69 |
2012-05-21 | 2,149 | 2,150 | 2,095 | 2,150 | 16,900 | 134.38 |
2012-05-18 | 2,130 | 2,160 | 2,110 | 2,150 | 19,000 | 134.38 |
2012-05-17 | 2,108 | 2,140 | 2,100 | 2,104 | 12,600 | 131.50 |
2012-05-16 | 2,090 | 2,165 | 2,090 | 2,159 | 78,700 | 134.94 |
2012-05-15 | 2,035 | 2,075 | 2,007 | 2,040 | 12,000 | 127.50 |
2012-05-14 | 2,130 | 2,130 | 1,996 | 2,030 | 28,700 | 126.88 |
2012-05-11 | 2,120 | 2,150 | 2,115 | 2,150 | 9,100 | 134.38 |
2012-05-10 | 2,110 | 2,120 | 2,100 | 2,107 | 5,500 | 131.69 |
2012-05-09 | 2,168 | 2,179 | 2,103 | 2,103 | 10,800 | 131.44 |
2012-05-08 | 2,168 | 2,180 | 2,154 | 2,173 | 11,000 | 135.81 |
2012-05-07 | 2,180 | 2,230 | 2,168 | 2,173 | 25,800 | 135.81 |
2012-05-02 | 2,180 | 2,180 | 2,153 | 2,180 | 7,700 | 136.25 |
2012-05-01 | 2,158 | 2,187 | 2,121 | 2,156 | 4,000 | 134.75 |
2012-04-27 | 2,180 | 2,185 | 2,140 | 2,161 | 11,600 | 135.06 |
2012-04-26 | 2,106 | 2,155 | 2,106 | 2,155 | 12,400 | 134.69 |
2012-04-25 | 2,051 | 2,199 | 2,050 | 2,101 | 40,900 | 131.31 |
2012-04-24 | 2,053 | 2,070 | 2,050 | 2,050 | 15,800 | 128.13 |
2012-04-23 | 2,125 | 2,126 | 2,056 | 2,056 | 19,400 | 128.50 |
2012-04-20 | 2,122 | 2,166 | 2,112 | 2,125 | 16,200 | 132.81 |
2012-04-19 | 2,224 | 2,224 | 2,146 | 2,155 | 12,500 | 134.69 |
2012-04-18 | 2,225 | 2,225 | 2,115 | 2,215 | 35,500 | 138.44 |
2012-04-17 | 2,100 | 2,240 | 2,099 | 2,225 | 68,200 | 139.06 |
2012-04-16 | 2,099 | 2,177 | 2,092 | 2,150 | 31,500 | 134.38 |
2012-04-13 | 2,130 | 2,130 | 2,047 | 2,068 | 21,400 | 129.25 |
2012-04-12 | 2,076 | 2,150 | 2,070 | 2,120 | 33,200 | 132.50 |
2012-04-11 | 2,050 | 2,119 | 2,050 | 2,087 | 33,300 | 130.44 |
2012-04-10 | 2,021 | 2,099 | 2,021 | 2,072 | 23,700 | 129.50 |
2012-04-09 | 2,050 | 2,100 | 2,013 | 2,013 | 26,700 | 125.81 |
2012-04-06 | 2,161 | 2,161 | 2,092 | 2,100 | 26,500 | 131.25 |
2012-04-05 | 2,146 | 2,205 | 2,140 | 2,200 | 36,100 | 137.50 |
2012-04-04 | 2,095 | 2,126 | 2,095 | 2,118 | 16,900 | 132.38 |
2012-04-03 | 2,100 | 2,118 | 2,070 | 2,104 | 37,900 | 131.50 |
2012-04-02 | 2,070 | 2,110 | 2,065 | 2,106 | 28,200 | 131.63 |
2012-03-30 | 2,013 | 2,090 | 2,001 | 2,077 | 48,300 | 129.81 |
2012-03-29 | 2,000 | 2,001 | 1,982 | 1,992 | 27,700 | 124.50 |
2012-03-28 | 1,955 | 1,990 | 1,934 | 1,980 | 15,000 | 123.75 |
2012-03-27 | 1,962 | 1,967 | 1,930 | 1,932 | 14,100 | 120.75 |
2012-03-26 | 1,986 | 2,000 | 1,946 | 1,998 | 38,900 | 124.88 |
2012-03-23 | 1,924 | 1,924 | 1,901 | 1,913 | 16,700 | 119.56 |
2012-03-22 | 1,936 | 1,950 | 1,921 | 1,924 | 10,800 | 120.25 |
2012-03-21 | 1,927 | 1,976 | 1,915 | 1,976 | 41,500 | 123.50 |
2012-03-19 | 1,925 | 1,934 | 1,911 | 1,927 | 18,600 | 120.44 |
2012-03-16 | 1,895 | 1,959 | 1,848 | 1,954 | 25,500 | 122.13 |
2012-03-15 | 1,882 | 1,905 | 1,850 | 1,873 | 21,000 | 117.06 |
2012-03-14 | 1,892 | 1,902 | 1,860 | 1,882 | 30,200 | 117.63 |
2012-03-13 | 1,924 | 1,927 | 1,896 | 1,902 | 28,900 | 118.88 |
2012-03-12 | 1,899 | 1,968 | 1,851 | 1,964 | 21,700 | 122.75 |
2012-03-09 | 1,849 | 1,938 | 1,813 | 1,938 | 133,400 | 121.13 |
2012-03-08 | 1,900 | 1,900 | 1,850 | 1,850 | 10,900 | 115.63 |
2012-03-07 | 1,912 | 1,930 | 1,874 | 1,900 | 21,900 | 118.75 |
2012-03-06 | 1,900 | 1,939 | 1,900 | 1,933 | 2,400 | 120.81 |
2012-03-05 | 1,865 | 1,940 | 1,851 | 1,925 | 15,000 | 120.31 |
2012-03-02 | 1,900 | 1,900 | 1,825 | 1,825 | 3,900 | 114.06 |
2012-03-01 | 1,913 | 1,913 | 1,850 | 1,880 | 2,400 | 117.50 |
2012-02-24 | 1,999 | 2,000 | 1,966 | 2,000 | 600 | 125 |
2012-02-23 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 124.38 |
2012-02-21 | 1,969 | 1,971 | 1,969 | 1,971 | 200 | 123.19 |
2012-02-16 | 1,960 | 1,960 | 1,927 | 1,927 | 1,900 | 120.44 |
2012-02-03 | 1,836 | 1,836 | 1,836 | 1,836 | 100 | 114.75 |
2012-01-31 | 1,796 | 1,796 | 1,796 | 1,796 | 100 | 112.25 |
2012-01-23 | 1,648 | 1,756 | 1,648 | 1,756 | 600 | 109.75 |
2012-01-18 | 1,671 | 1,671 | 1,648 | 1,648 | 300 | 103 |
2012-01-13 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 104.38 |
2012-01-12 | 1,880 | 1,880 | 1,689 | 1,689 | 500 | 105.56 |
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