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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31