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
2012-12-283,2603,3303,2203,32025,600207.50
2012-12-273,2203,2753,1803,22519,500201.56
2012-12-263,2503,3003,2003,26026,000203.75
2012-12-253,2103,2853,1603,28038,900205
2012-12-213,1203,1953,1153,18514,300199.06
2012-12-203,1403,1803,1103,12017,800195
2012-12-193,2003,2303,1703,17033,400198.13
2012-12-183,0803,2553,0753,24039,600202.50
2012-12-173,2353,2503,0603,15025,900196.88
2012-12-143,2353,2403,1003,14027,100196.25
2012-12-133,1253,2703,1253,23525,500202.19
2012-12-123,0853,2703,0503,16553,000197.81
2012-12-113,1003,1353,0203,09031,700193.13
2012-12-103,0903,1353,0003,10031,300193.75
2012-12-073,0853,0952,9703,05024,200190.63
2012-12-062,8853,0152,8842,99350,600187.06
2012-12-052,8332,8802,8002,87140,100179.44
2012-12-042,8442,8442,8002,83722,300177.31
2012-12-032,9302,9312,7912,79433,700174.63
2012-11-302,8402,9802,8402,98022,200186.25
2012-11-292,8202,9472,8102,88835,800180.50
2012-11-282,7902,8152,7302,77619,100173.50
2012-11-272,6762,7742,6762,74019,300171.25
2012-11-262,7452,8142,7202,72016,800170
2012-11-222,7602,8342,7292,73822,700171.13
2012-11-212,8762,9002,7022,71036,700169.38
2012-11-202,6652,9692,6602,90056,500181.25
2012-11-192,6572,7002,6402,66519,800166.56
2012-11-162,5462,7002,5462,65740,900166.06
2012-11-152,4932,6262,4902,59669,500162.25
2012-11-142,3692,4302,3692,40224,000150.13
2012-11-132,3022,3502,3002,31917,200144.94
2012-11-122,3802,4402,3322,33211,700145.75
2012-11-092,4002,4002,3762,38513,300149.06
2012-11-082,4362,4362,3512,4298,800151.81
2012-11-072,4622,4622,4302,4495,600153.06
2012-11-062,4152,4612,4152,46110,000153.81
2012-11-052,4332,4662,4072,41510,700150.94
2012-11-022,3972,4452,3802,43621,000152.25
2012-11-012,3422,3892,3252,34715,900146.69
2012-10-312,4202,4252,3502,36927,500148.06
2012-10-302,4252,4962,4232,4309,200151.88
2012-10-292,4802,4852,4252,4558,200153.44
2012-10-262,5152,5152,4212,44017,700152.50
2012-10-252,5252,5352,4942,5159,600157.19
2012-10-242,5492,5502,5052,55014,900159.38
2012-10-232,5152,5492,5092,54919,500159.31
2012-10-222,5112,5302,5002,50910,500156.81
2012-10-192,5202,5682,5102,51016,500156.88
2012-10-182,4902,5162,4432,49026,000155.63
2012-10-172,4702,5282,4652,49010,500155.63
2012-10-162,4602,4942,4602,46521,700154.06
2012-10-152,4012,4952,4012,44927,600153.06
2012-10-122,4062,4452,3892,40124,400150.06
2012-10-112,4892,4912,3982,39815,400149.88
2012-10-102,4722,5202,4722,49616,900156
2012-10-092,4632,4952,4612,46917,400154.31
2012-10-052,5102,5122,4552,45721,800153.56
2012-10-042,5452,5502,5002,54032,600158.75
2012-10-032,5972,6002,5022,52029,200157.50
2012-10-022,5082,6402,5002,60548,400162.81
2012-10-012,4802,5102,4302,51013,900156.88
2012-09-282,4372,4802,4062,48022,000155
2012-09-272,4392,4922,3972,48733,700155.44
2012-09-262,4562,4592,4302,43812,000152.38
2012-09-252,3482,4562,3202,45627,000153.50
2012-09-242,2952,3152,2802,29810,700143.63
2012-09-212,4002,4002,3022,30235,900143.88
2012-09-202,4702,4702,4102,4149,300150.88
2012-09-192,4932,4932,4432,4909,500155.63
2012-09-182,4532,4592,4052,44321,400152.69
2012-09-142,4702,4722,4032,40324,700150.19
2012-09-132,4852,4942,4472,4709,600154.38
2012-09-122,4502,4892,4502,4858,200155.31
2012-09-112,4282,4902,4222,45011,900153.13
2012-09-102,4532,4622,4072,42219,100151.38
2012-09-072,4902,5062,4812,49821,300156.13
2012-09-062,4602,5142,4522,50625,500156.63
2012-09-052,4502,4802,4062,46120,400153.81
2012-09-042,4202,4492,4122,41815,100151.13
2012-09-032,4002,5002,3852,42218,600151.38
2012-08-312,4002,4462,3812,41631,500151
2012-08-302,4122,4152,3752,41121,200150.69
2012-08-292,2792,4122,2792,41247,600150.75
2012-08-282,2942,2942,2412,27913,500142.44
2012-08-272,1952,3102,1742,30037,800143.75
2012-08-242,1722,2472,1542,19537,100137.19
2012-08-232,1552,2502,1552,24828,700140.50
2012-08-222,2122,2252,1052,15535,900134.69
2012-08-212,2612,2852,2302,28422,900142.75
2012-08-202,2552,2692,2062,2558,500140.94
2012-08-172,2902,3002,2512,28512,900142.81
2012-08-162,2552,3002,2552,30019,600143.75
2012-08-152,1942,2482,1932,24816,600140.50
2012-08-142,1852,2152,1852,20546,700137.81
2012-08-132,1702,1842,1702,17326,000135.81
2012-08-102,1402,1652,1402,16026,800135
2012-08-092,1402,1502,1322,14017,100133.75
2012-08-082,1532,1602,1402,14919,500134.31
2012-08-072,1622,1622,1482,15310,600134.56
2012-08-062,1702,1702,1542,1603,100135
2012-08-032,1702,1702,1462,1503,700134.38
2012-08-022,1412,1502,1412,1505,800134.38
2012-08-012,1422,1422,1372,1411,000133.81
2012-07-312,1492,1492,1392,1414,900133.81
2012-07-302,1202,1252,1182,12310,600132.69
2012-07-272,1002,1102,1002,10911,300131.81
2012-07-262,0852,0862,0812,0825,100130.13
2012-07-252,1002,1012,0822,08412,000130.25
2012-07-242,0812,1102,0812,1003,200131.25
2012-07-232,1202,1302,1172,1206,300132.50
2012-07-202,1312,1432,1042,1288,100133
2012-07-192,1242,1502,1242,14422,100134
2012-07-182,1352,1542,1322,15019,300134.38
2012-07-172,1402,1552,1182,13513,300133.44
2012-07-132,1202,1492,1002,13015,400133.13
2012-07-122,0832,1252,0832,12538,800132.81
2012-07-112,0632,1212,0502,10220,600131.38
2012-07-102,1202,1302,1002,1138,800132.06
2012-07-092,1202,1402,1192,13920,300133.69
2012-07-062,0702,1102,0582,11014,100131.88
2012-07-052,0962,0962,0502,06325,700128.94
2012-07-042,0702,0702,0352,05023,700128.13
2012-07-032,0462,0752,0282,07511,200129.69
2012-07-022,0682,0682,0212,04612,800127.88
2012-06-292,0502,0992,0502,0998,300131.19
2012-06-282,0792,0792,0252,0415,000127.56
2012-06-272,0612,0912,0252,09018,700130.63
2012-06-262,0792,1002,0642,07922,100129.94
2012-06-252,0112,0672,0002,02920,800126.81
2012-06-222,0122,0262,0112,01617,400126
2012-06-212,0302,0802,0202,0507,700128.13
2012-06-202,0502,0502,0102,0306,200126.88
2012-06-192,0202,0732,0202,0692,500129.31
2012-06-182,0092,0801,9922,03513,500127.19
2012-06-151,9752,0301,9751,99614,900124.75
2012-06-142,0012,0281,9621,97512,700123.44
2012-06-132,0752,0982,0052,05017,700128.13
2012-06-122,1502,1502,0752,0753,700129.69
2012-06-112,1002,1572,0892,15711,300134.81
2012-06-082,0882,1002,0612,08916,600130.56
2012-06-072,1182,1192,0562,06014,800128.75
2012-06-062,1002,1102,0702,1108,300131.88
2012-06-052,0702,1192,0632,11419,300132.13
2012-06-041,9802,0791,9802,07133,600129.44
2012-06-012,0282,0602,0272,03016,900126.88
2012-05-311,9402,0771,9302,06463,000129
2012-05-301,9231,9301,9201,92527,000120.31
2012-05-291,9922,0101,8901,92137,400120.06
2012-05-282,0632,0642,0002,03912,000127.44
2012-05-252,0772,0772,0042,0545,800128.38
2012-05-242,0902,0902,0452,0499,900128.06
2012-05-232,0912,0912,0012,04013,400127.50
2012-05-222,1002,1152,0812,09119,200130.69
2012-05-212,1492,1502,0952,15016,900134.38
2012-05-182,1302,1602,1102,15019,000134.38
2012-05-172,1082,1402,1002,10412,600131.50
2012-05-162,0902,1652,0902,15978,700134.94
2012-05-152,0352,0752,0072,04012,000127.50
2012-05-142,1302,1301,9962,03028,700126.88
2012-05-112,1202,1502,1152,1509,100134.38
2012-05-102,1102,1202,1002,1075,500131.69
2012-05-092,1682,1792,1032,10310,800131.44
2012-05-082,1682,1802,1542,17311,000135.81
2012-05-072,1802,2302,1682,17325,800135.81
2012-05-022,1802,1802,1532,1807,700136.25
2012-05-012,1582,1872,1212,1564,000134.75
2012-04-272,1802,1852,1402,16111,600135.06
2012-04-262,1062,1552,1062,15512,400134.69
2012-04-252,0512,1992,0502,10140,900131.31
2012-04-242,0532,0702,0502,05015,800128.13
2012-04-232,1252,1262,0562,05619,400128.50
2012-04-202,1222,1662,1122,12516,200132.81
2012-04-192,2242,2242,1462,15512,500134.69
2012-04-182,2252,2252,1152,21535,500138.44
2012-04-172,1002,2402,0992,22568,200139.06
2012-04-162,0992,1772,0922,15031,500134.38
2012-04-132,1302,1302,0472,06821,400129.25
2012-04-122,0762,1502,0702,12033,200132.50
2012-04-112,0502,1192,0502,08733,300130.44
2012-04-102,0212,0992,0212,07223,700129.50
2012-04-092,0502,1002,0132,01326,700125.81
2012-04-062,1612,1612,0922,10026,500131.25
2012-04-052,1462,2052,1402,20036,100137.50
2012-04-042,0952,1262,0952,11816,900132.38
2012-04-032,1002,1182,0702,10437,900131.50
2012-04-022,0702,1102,0652,10628,200131.63
2012-03-302,0132,0902,0012,07748,300129.81
2012-03-292,0002,0011,9821,99227,700124.50
2012-03-281,9551,9901,9341,98015,000123.75
2012-03-271,9621,9671,9301,93214,100120.75
2012-03-261,9862,0001,9461,99838,900124.88
2012-03-231,9241,9241,9011,91316,700119.56
2012-03-221,9361,9501,9211,92410,800120.25
2012-03-211,9271,9761,9151,97641,500123.50
2012-03-191,9251,9341,9111,92718,600120.44
2012-03-161,8951,9591,8481,95425,500122.13
2012-03-151,8821,9051,8501,87321,000117.06
2012-03-141,8921,9021,8601,88230,200117.63
2012-03-131,9241,9271,8961,90228,900118.88
2012-03-121,8991,9681,8511,96421,700122.75
2012-03-091,8491,9381,8131,938133,400121.13
2012-03-081,9001,9001,8501,85010,900115.63
2012-03-071,9121,9301,8741,90021,900118.75
2012-03-061,9001,9391,9001,9332,400120.81
2012-03-051,8651,9401,8511,92515,000120.31
2012-03-021,9001,9001,8251,8253,900114.06
2012-03-011,9131,9131,8501,8802,400117.50
2012-02-241,9992,0001,9662,000600125
2012-02-231,9901,9901,9901,990200124.38
2012-02-211,9691,9711,9691,971200123.19
2012-02-161,9601,9601,9271,9271,900120.44
2012-02-031,8361,8361,8361,836100114.75
2012-01-311,7961,7961,7961,796100112.25
2012-01-231,6481,7561,6481,756600109.75
2012-01-181,6711,6711,6481,648300103
2012-01-131,6701,6701,6701,670100104.38
2012-01-121,8801,8801,6891,689500105.56

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