7747 朝日インテック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,212	2,239	2,151	2,164	728,400	2,164
2022-12-29	2,150	2,189	2,144	2,189	526,000	2,189
2022-12-28	2,153	2,184	2,143	2,164	584,900	2,164
2022-12-27	2,173	2,189	2,166	2,180	488,300	2,180
2022-12-26	2,202	2,206	2,138	2,141	604,700	2,141
2022-12-23	2,205	2,226	2,196	2,202	518,000	2,202
2022-12-22	2,225	2,234	2,191	2,224	712,500	2,224
2022-12-21	2,265	2,268	2,208	2,215	950,000	2,215
2022-12-20	2,346	2,370	2,248	2,267	901,700	2,267
2022-12-19	2,364	2,382	2,348	2,348	714,300	2,348
2022-12-16	2,400	2,414	2,376	2,402	1,016,900	2,402
2022-12-15	2,476	2,481	2,437	2,441	791,100	2,441
2022-12-14	2,500	2,506	2,454	2,495	835,600	2,495
2022-12-13	2,558	2,567	2,476	2,487	1,053,500	2,487
2022-12-12	2,535	2,571	2,519	2,544	442,500	2,544
2022-12-09	2,491	2,571	2,491	2,563	756,600	2,563
2022-12-08	2,513	2,517	2,466	2,472	860,400	2,472
2022-12-07	2,435	2,513	2,423	2,498	864,500	2,498
2022-12-06	2,476	2,490	2,458	2,472	717,100	2,472
2022-12-05	2,481	2,506	2,454	2,496	751,800	2,496
2022-12-02	2,531	2,545	2,470	2,473	1,243,500	2,473
2022-12-01	2,495	2,540	2,490	2,530	1,089,100	2,530
2022-11-30	2,449	2,455	2,408	2,414	1,954,900	2,414
2022-11-29	2,485	2,497	2,453	2,474	725,600	2,474
2022-11-28	2,596	2,607	2,496	2,501	959,700	2,501
2022-11-25	2,676	2,681	2,597	2,598	609,300	2,598
2022-11-24	2,638	2,678	2,628	2,671	1,117,500	2,671
2022-11-22	2,550	2,600	2,540	2,571	741,700	2,571
2022-11-21	2,544	2,555	2,483	2,503	842,500	2,503
2022-11-18	2,551	2,558	2,523	2,545	680,900	2,545
2022-11-17	2,523	2,579	2,523	2,534	623,300	2,534
2022-11-16	2,592	2,604	2,515	2,517	1,069,700	2,517
2022-11-15	2,586	2,612	2,572	2,587	1,266,100	2,587
2022-11-14	2,536	2,582	2,512	2,579	1,760,600	2,579
2022-11-11	2,480	2,525	2,448	2,517	1,285,200	2,517
2022-11-10	2,400	2,422	2,385	2,392	704,700	2,392
2022-11-09	2,452	2,460	2,414	2,425	809,000	2,425
2022-11-08	2,420	2,447	2,398	2,436	671,100	2,436
2022-11-07	2,385	2,447	2,381	2,422	575,500	2,422
2022-11-04	2,447	2,453	2,376	2,383	732,800	2,383
2022-11-02	2,480	2,513	2,467	2,497	527,400	2,497
2022-11-01	2,540	2,542	2,490	2,513	536,400	2,513
2022-10-31	2,527	2,547	2,506	2,534	849,800	2,534
2022-10-28	2,469	2,514	2,427	2,477	2,180,600	2,477
2022-10-27	2,515	2,553	2,505	2,519	750,000	2,519
2022-10-26	2,500	2,553	2,491	2,508	788,000	2,508
2022-10-25	2,473	2,488	2,443	2,458	740,900	2,458
2022-10-24	2,494	2,513	2,464	2,464	454,000	2,464
2022-10-21	2,495	2,517	2,474	2,474	559,200	2,474
2022-10-20	2,495	2,525	2,491	2,503	595,700	2,503
2022-10-19	2,582	2,615	2,540	2,540	578,100	2,540
2022-10-18	2,563	2,594	2,533	2,569	839,700	2,569
2022-10-17	2,556	2,584	2,490	2,513	856,200	2,513
2022-10-14	2,593	2,598	2,535	2,593	1,151,700	2,593
2022-10-13	2,489	2,539	2,469	2,469	929,000	2,469
2022-10-12	2,454	2,542	2,454	2,492	1,089,500	2,492
2022-10-11	2,519	2,552	2,452	2,459	984,100	2,459
2022-10-07	2,499	2,575	2,492	2,526	905,300	2,526
2022-10-06	2,550	2,560	2,514	2,528	850,900	2,528
2022-10-05	2,500	2,554	2,473	2,552	1,099,000	2,552
2022-10-04	2,406	2,457	2,403	2,457	831,700	2,457
2022-10-03	2,320	2,374	2,282	2,361	900,100	2,361
2022-09-30	2,316	2,335	2,286	2,317	990,800	2,317
2022-09-29	2,284	2,333	2,274	2,325	816,500	2,325
2022-09-28	2,256	2,299	2,233	2,272	1,058,000	2,272
2022-09-27	2,291	2,323	2,276	2,283	897,400	2,283
2022-09-26	2,242	2,278	2,238	2,253	1,108,500	2,253
2022-09-22	2,319	2,332	2,283	2,309	760,800	2,309
2022-09-21	2,374	2,396	2,317	2,367	776,400	2,367
2022-09-20	2,387	2,425	2,387	2,412	486,100	2,412
2022-09-16	2,389	2,429	2,381	2,409	815,600	2,409
2022-09-15	2,460	2,466	2,392	2,408	881,400	2,408
2022-09-14	2,438	2,511	2,426	2,472	686,500	2,472
2022-09-13	2,493	2,517	2,483	2,512	689,100	2,512
2022-09-12	2,517	2,531	2,500	2,522	575,600	2,522
2022-09-09	2,449	2,486	2,445	2,467	801,900	2,467
2022-09-08	2,441	2,442	2,410	2,437	553,900	2,437
2022-09-07	2,376	2,382	2,335	2,377	564,100	2,377
2022-09-06	2,389	2,459	2,381	2,408	983,500	2,408
2022-09-05	2,361	2,375	2,319	2,373	793,200	2,373
2022-09-02	2,438	2,440	2,365	2,382	1,039,600	2,382
2022-09-01	2,471	2,484	2,431	2,444	759,100	2,444
2022-08-31	2,447	2,508	2,446	2,505	1,101,300	2,505
2022-08-30	2,406	2,448	2,392	2,447	716,200	2,447
2022-08-29	2,465	2,473	2,415	2,423	1,101,400	2,423
2022-08-26	2,557	2,572	2,518	2,560	679,000	2,560
2022-08-25	2,501	2,558	2,490	2,552	993,500	2,552
2022-08-24	2,531	2,537	2,492	2,498	859,400	2,498
2022-08-23	2,521	2,538	2,492	2,516	1,104,100	2,516
2022-08-22	2,553	2,601	2,552	2,579	745,600	2,579
2022-08-19	2,674	2,680	2,552	2,584	1,103,700	2,584
2022-08-18	2,652	2,668	2,594	2,626	1,225,800	2,626
2022-08-17	2,680	2,697	2,646	2,692	949,700	2,692
2022-08-16	2,710	2,741	2,695	2,713	1,030,000	2,713
2022-08-15	2,640	2,727	2,639	2,704	1,735,900	2,704
2022-08-12	2,453	2,534	2,441	2,527	1,110,800	2,527
2022-08-10	2,374	2,440	2,346	2,440	893,900	2,440
2022-08-09	2,402	2,473	2,400	2,459	1,727,000	2,459
2022-08-08	2,359	2,403	2,344	2,394	1,425,400	2,394
2022-08-05	2,414	2,431	2,339	2,382	2,060,900	2,382
2022-08-04	2,491	2,494	2,431	2,464	844,600	2,464
2022-08-03	2,454	2,474	2,434	2,462	923,700	2,462
2022-08-02	2,527	2,539	2,383	2,408	1,074,800	2,408
2022-08-01	2,438	2,549	2,420	2,540	996,000	2,540
2022-07-29	2,468	2,493	2,442	2,449	867,700	2,449
2022-07-28	2,430	2,459	2,407	2,443	1,004,400	2,443
2022-07-27	2,410	2,429	2,384	2,416	951,600	2,416
2022-07-26	2,420	2,420	2,353	2,375	927,600	2,375
2022-07-25	2,450	2,489	2,445	2,485	820,200	2,485
2022-07-22	2,443	2,469	2,426	2,464	807,200	2,464
2022-07-21	2,433	2,458	2,430	2,450	943,200	2,450
2022-07-20	2,430	2,462	2,401	2,450	889,800	2,450
2022-07-19	2,435	2,443	2,381	2,394	1,187,100	2,394
2022-07-15	2,401	2,448	2,401	2,437	967,900	2,437
2022-07-14	2,299	2,373	2,286	2,362	979,500	2,362
2022-07-13	2,270	2,312	2,239	2,292	1,162,000	2,292
2022-07-12	2,240	2,266	2,201	2,236	1,959,100	2,236
2022-07-11	2,420	2,424	2,340	2,357	1,411,400	2,357
2022-07-08	2,371	2,399	2,343	2,388	1,375,900	2,388
2022-07-07	2,350	2,414	2,330	2,375	2,188,000	2,375
2022-07-06	2,254	2,347	2,241	2,335	2,689,000	2,335
2022-07-05	2,175	2,213	2,169	2,204	1,407,600	2,204
2022-07-04	2,091	2,150	2,070	2,141	1,215,600	2,141
2022-07-01	2,027	2,087	2,023	2,072	1,075,300	2,072
2022-06-30	2,070	2,087	2,039	2,048	1,401,400	2,048
2022-06-29	2,000	2,056	1,994	2,040	1,530,300	2,040
2022-06-28	2,052	2,070	2,023	2,060	1,659,400	2,060
2022-06-27	1,992	2,054	1,987	2,047	1,786,900	2,047
2022-06-24	1,907	1,974	1,886	1,960	1,478,100	1,960
2022-06-23	1,830	1,867	1,830	1,846	945,200	1,846
2022-06-22	1,815	1,843	1,806	1,824	1,418,000	1,824
2022-06-21	1,734	1,775	1,716	1,765	1,232,000	1,765
2022-06-20	1,773	1,789	1,717	1,724	932,400	1,724
2022-06-17	1,760	1,784	1,727	1,750	1,263,600	1,750
2022-06-16	1,810	1,848	1,791	1,793	1,271,800	1,793
2022-06-15	1,751	1,795	1,721	1,780	2,008,400	1,780
2022-06-14	1,846	1,851	1,805	1,834	1,559,800	1,834
2022-06-13	1,900	1,911	1,869	1,891	1,042,200	1,891
2022-06-10	1,914	1,946	1,895	1,926	701,100	1,926
2022-06-09	1,951	1,979	1,930	1,951	922,400	1,951
2022-06-08	1,930	1,971	1,929	1,964	1,054,200	1,964
2022-06-07	1,887	1,901	1,875	1,883	909,500	1,883
2022-06-06	1,862	1,904	1,841	1,897	615,800	1,897
2022-06-03	1,926	1,949	1,885	1,888	1,147,700	1,888
2022-06-02	1,913	1,920	1,860	1,886	1,076,700	1,886
2022-06-01	1,921	1,984	1,918	1,953	1,020,700	1,953
2022-05-31	1,944	1,961	1,915	1,948	2,645,100	1,948
2022-05-30	1,900	1,955	1,898	1,954	1,738,100	1,954
2022-05-27	1,854	1,876	1,834	1,863	1,456,300	1,863
2022-05-26	1,856	1,856	1,792	1,817	2,758,300	1,817
2022-05-25	1,900	1,903	1,853	1,865	1,619,300	1,865
2022-05-24	1,990	2,016	1,928	1,950	1,440,300	1,950
2022-05-23	1,995	2,025	1,971	1,994	1,986,700	1,994
2022-05-20	2,019	2,025	1,941	1,963	1,619,100	1,963
2022-05-19	1,980	2,040	1,976	2,003	1,195,100	2,003
2022-05-18	2,054	2,089	2,025	2,041	1,671,900	2,041
2022-05-17	2,050	2,117	2,040	2,062	1,891,300	2,062
2022-05-16	2,120	2,151	1,986	2,018	3,291,000	2,018
2022-05-13	2,370	2,452	2,350	2,420	978,800	2,420
2022-05-12	2,376	2,390	2,320	2,326	735,600	2,326
2022-05-11	2,378	2,433	2,378	2,409	952,100	2,409
2022-05-10	2,345	2,385	2,316	2,374	1,090,200	2,374
2022-05-09	2,427	2,460	2,404	2,405	556,000	2,405
2022-05-06	2,452	2,475	2,401	2,463	1,167,700	2,463
2022-05-02	2,529	2,549	2,443	2,475	1,059,000	2,475
2022-04-28	2,478	2,542	2,446	2,540	1,207,400	2,540
2022-04-27	2,471	2,496	2,378	2,495	2,476,200	2,495
2022-04-26	2,678	2,686	2,576	2,579	1,272,300	2,579
2022-04-25	2,636	2,667	2,597	2,658	1,142,600	2,658
2022-04-22	2,770	2,770	2,704	2,728	907,100	2,728
2022-04-21	2,720	2,842	2,719	2,822	2,999,700	2,822
2022-04-20	2,617	2,712	2,605	2,699	2,232,200	2,699
2022-04-19	2,518	2,579	2,507	2,567	1,060,400	2,567
2022-04-18	2,519	2,537	2,444	2,498	965,300	2,498
2022-04-15	2,563	2,573	2,507	2,534	924,400	2,534
2022-04-14	2,617	2,638	2,551	2,613	1,104,600	2,613
2022-04-13	2,594	2,709	2,594	2,625	2,237,300	2,625
2022-04-12	2,606	2,633	2,561	2,570	1,411,900	2,570
2022-04-11	2,581	2,610	2,540	2,556	1,115,900	2,556
2022-04-08	2,558	2,622	2,537	2,601	2,234,900	2,601
2022-04-07	2,413	2,530	2,410	2,515	1,864,500	2,515
2022-04-06	2,431	2,444	2,374	2,414	684,900	2,414
2022-04-05	2,495	2,501	2,409	2,466	1,138,900	2,466
2022-04-04	2,392	2,494	2,380	2,474	1,062,800	2,474
2022-04-01	2,377	2,403	2,320	2,390	713,700	2,390
2022-03-31	2,404	2,413	2,362	2,406	978,700	2,406
2022-03-30	2,420	2,447	2,395	2,414	1,273,400	2,414
2022-03-29	2,374	2,380	2,326	2,371	617,200	2,371
2022-03-28	2,337	2,342	2,290	2,332	562,200	2,332
2022-03-25	2,403	2,423	2,341	2,358	719,800	2,358
2022-03-24	2,338	2,384	2,334	2,378	537,400	2,378
2022-03-23	2,307	2,416	2,301	2,386	1,141,000	2,386
2022-03-22	2,311	2,313	2,241	2,259	1,247,500	2,259
2022-03-18	2,306	2,349	2,297	2,335	1,708,600	2,335
2022-03-17	2,218	2,313	2,192	2,287	1,764,900	2,287
2022-03-16	2,128	2,151	2,093	2,132	1,164,200	2,132
2022-03-15	2,088	2,175	2,085	2,102	1,198,300	2,102
2022-03-14	2,176	2,176	2,080	2,105	1,836,300	2,105
2022-03-11	2,300	2,311	2,170	2,182	1,198,600	2,182
2022-03-10	2,360	2,375	2,282	2,346	1,039,800	2,346
2022-03-09	2,328	2,328	2,226	2,296	1,254,600	2,296
2022-03-08	2,298	2,399	2,287	2,351	1,539,300	2,351
2022-03-07	2,322	2,358	2,294	2,340	1,002,400	2,340
2022-03-04	2,500	2,524	2,381	2,414	1,511,600	2,414
2022-03-03	2,534	2,571	2,504	2,516	923,900	2,516
2022-03-02	2,566	2,589	2,475	2,498	1,262,000	2,498
2022-03-01	2,461	2,620	2,457	2,583	2,129,300	2,583
2022-02-28	2,516	2,546	2,442	2,456	2,056,800	2,456
2022-02-25	2,391	2,453	2,346	2,366	1,665,800	2,366
2022-02-24	2,285	2,412	2,273	2,360	2,004,900	2,360
2022-02-22	2,220	2,313	2,186	2,307	1,297,700	2,307
2022-02-21	2,271	2,350	2,244	2,289	1,815,200	2,289
2022-02-18	2,161	2,362	2,157	2,348	3,349,400	2,348
2022-02-17	2,224	2,224	2,164	2,197	1,429,400	2,197
2022-02-16	2,271	2,271	2,154	2,231	2,747,100	2,231
2022-02-15	2,200	2,238	2,172	2,238	2,205,800	2,238
2022-02-14	1,874	1,887	1,826	1,838	1,474,500	1,838
2022-02-10	1,970	1,974	1,931	1,939	1,032,900	1,939
2022-02-09	1,956	1,965	1,905	1,962	1,053,700	1,962
2022-02-08	1,949	1,961	1,924	1,930	916,900	1,930
2022-02-07	1,975	1,988	1,921	1,940	729,500	1,940
2022-02-04	1,920	1,971	1,907	1,965	665,400	1,965
2022-02-03	1,986	2,004	1,945	1,954	1,073,800	1,954
2022-02-02	2,013	2,014	1,975	2,006	690,000	2,006
2022-02-01	1,990	2,045	1,968	1,980	1,056,700	1,980
2022-01-31	1,954	1,957	1,915	1,946	831,800	1,946
2022-01-28	1,887	1,923	1,850	1,914	1,289,100	1,914
2022-01-27	2,013	2,026	1,863	1,876	1,283,000	1,876
2022-01-26	2,018	2,046	2,001	2,007	815,300	2,007
2022-01-25	2,068	2,084	2,012	2,013	1,011,200	2,013
2022-01-24	2,050	2,064	2,014	2,064	1,109,300	2,064
2022-01-21	2,081	2,124	2,066	2,089	1,298,300	2,089
2022-01-20	1,989	2,109	1,985	2,086	1,589,000	2,086
2022-01-19	2,045	2,055	1,959	1,970	1,302,600	1,970
2022-01-18	2,144	2,156	2,076	2,086	1,069,700	2,086
2022-01-17	2,166	2,185	2,110	2,118	1,290,500	2,118
2022-01-14	2,189	2,211	2,152	2,176	1,206,200	2,176
2022-01-13	2,308	2,308	2,233	2,233	1,390,000	2,233
2022-01-12	2,289	2,326	2,285	2,310	1,540,400	2,310
2022-01-11	2,302	2,349	2,271	2,276	1,165,000	2,276
2022-01-07	2,305	2,346	2,278	2,303	1,394,500	2,303
2022-01-06	2,402	2,408	2,320	2,344	1,324,600	2,344
2022-01-05	2,480	2,490	2,458	2,463	616,000	2,463
2022-01-04	2,525	2,530	2,499	2,523	842,000	2,523

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