朝日インテック(7747)の株価時系列情報
朝日インテック(7747)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 3,100 | 3,100 | 3,050 | 3,060 | 3,000 |
2005/12/29 | 2,950 | 3,050 | 2,940 | 3,050 | 2,000 |
2005/12/28 | 2,990 | 2,990 | 2,910 | 2,950 | 2,800 |
2005/12/27 | 2,900 | 2,980 | 2,900 | 2,980 | 2,700 |
2005/12/26 | 2,930 | 2,945 | 2,855 | 2,910 | 8,800 |
2005/12/22 | 2,930 | 2,930 | 2,895 | 2,930 | 2,600 |
2005/12/21 | 2,940 | 2,940 | 2,890 | 2,890 | 8,100 |
2005/12/20 | 2,915 | 2,960 | 2,875 | 2,900 | 3,900 |
2005/12/19 | 2,870 | 2,940 | 2,840 | 2,875 | 7,300 |
2005/12/16 | 2,905 | 2,905 | 2,840 | 2,840 | 1,300 |
2005/12/15 | 2,785 | 2,900 | 2,710 | 2,900 | 5,800 |
2005/12/14 | 2,845 | 2,845 | 2,805 | 2,820 | 1,900 |
2005/12/13 | 2,860 | 2,860 | 2,825 | 2,845 | 800 |
2005/12/12 | 2,870 | 2,870 | 2,820 | 2,820 | 2,200 |
2005/12/09 | 2,780 | 2,850 | 2,760 | 2,850 | 2,700 |
2005/12/08 | 2,835 | 2,835 | 2,720 | 2,740 | 2,100 |
2005/12/07 | 2,700 | 2,840 | 2,700 | 2,795 | 5,400 |
2005/12/06 | 2,700 | 2,750 | 2,650 | 2,690 | 5,800 |
2005/12/05 | 2,785 | 2,810 | 2,580 | 2,770 | 6,800 |
2005/12/02 | 2,840 | 2,840 | 2,780 | 2,785 | 1,500 |
2005/12/01 | 2,780 | 2,810 | 2,775 | 2,810 | 5,400 |
2005/11/30 | 2,755 | 2,805 | 2,750 | 2,780 | 3,200 |
2005/11/29 | 2,760 | 2,765 | 2,755 | 2,755 | 800 |
2005/11/28 | 2,755 | 2,770 | 2,755 | 2,770 | 1,000 |
2005/11/25 | 2,840 | 2,840 | 2,765 | 2,765 | 2,400 |
2005/11/24 | 2,860 | 2,860 | 2,800 | 2,800 | 2,000 |
2005/11/22 | 2,860 | 2,880 | 2,840 | 2,860 | 2,800 |
2005/11/21 | 2,820 | 2,880 | 2,810 | 2,820 | 5,000 |
2005/11/18 | 2,795 | 2,840 | 2,760 | 2,805 | 2,400 |
2005/11/17 | 2,770 | 2,785 | 2,770 | 2,785 | 500 |
2005/11/16 | 2,810 | 2,830 | 2,760 | 2,760 | 2,000 |
2005/11/15 | 2,740 | 2,830 | 2,720 | 2,830 | 9,400 |
2005/11/14 | 2,720 | 2,720 | 2,720 | 2,720 | 300 |
2005/11/11 | 2,710 | 2,750 | 2,670 | 2,740 | 1,900 |
2005/11/10 | 2,625 | 2,690 | 2,625 | 2,690 | 1,900 |
2005/11/09 | 2,710 | 2,710 | 2,700 | 2,705 | 400 |
2005/11/08 | 2,695 | 2,800 | 2,695 | 2,710 | 5,300 |
2005/11/07 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
2005/11/04 | 2,705 | 2,710 | 2,695 | 2,695 | 900 |
2005/11/02 | 2,700 | 2,700 | 2,695 | 2,695 | 900 |
2005/11/01 | 2,700 | 2,715 | 2,700 | 2,700 | 800 |
2005/10/31 | 2,755 | 2,800 | 2,735 | 2,755 | 5,600 |
2005/10/28 | 2,755 | 2,810 | 2,750 | 2,795 | 7,700 |
2005/10/27 | 2,665 | 2,800 | 2,665 | 2,740 | 5,000 |
2005/10/26 | 2,650 | 2,680 | 2,650 | 2,655 | 300 |
2005/10/25 | 2,600 | 2,600 | 2,580 | 2,580 | 600 |
2005/10/24 | 2,660 | 2,660 | 2,600 | 2,600 | 1,900 |
2005/10/21 | 2,630 | 2,650 | 2,630 | 2,650 | 200 |
2005/10/20 | 2,650 | 2,650 | 2,620 | 2,620 | 2,600 |
2005/10/19 | 2,680 | 2,680 | 2,650 | 2,650 | 1,300 |
2005/10/18 | 2,730 | 2,730 | 2,690 | 2,690 | 3,500 |
2005/10/17 | 2,610 | 2,720 | 2,610 | 2,705 | 4,500 |
2005/10/14 | 2,600 | 2,620 | 2,590 | 2,590 | 1,800 |
2005/10/13 | 2,655 | 2,655 | 2,650 | 2,650 | 1,300 |
2005/10/12 | 2,705 | 2,705 | 2,675 | 2,690 | 600 |
2005/10/11 | 2,720 | 2,720 | 2,700 | 2,710 | 1,600 |
2005/10/07 | 2,715 | 2,720 | 2,700 | 2,705 | 2,700 |
2005/10/06 | 2,700 | 2,720 | 2,695 | 2,710 | 3,400 |
2005/10/05 | 2,670 | 2,720 | 2,670 | 2,700 | 3,600 |
2005/10/04 | 2,670 | 2,680 | 2,650 | 2,680 | 1,800 |
2005/10/03 | 2,565 | 2,650 | 2,565 | 2,630 | 2,200 |
2005/09/30 | 2,600 | 2,610 | 2,550 | 2,560 | 3,400 |
2005/09/29 | 2,625 | 2,640 | 2,580 | 2,620 | 2,400 |
2005/09/28 | 2,560 | 2,620 | 2,560 | 2,620 | 1,600 |
2005/09/27 | 2,590 | 2,600 | 2,420 | 2,600 | 11,300 |
2005/09/26 | 2,610 | 2,650 | 2,570 | 2,600 | 4,200 |
2005/09/22 | 2,580 | 2,650 | 2,570 | 2,600 | 6,800 |
2005/09/21 | 2,660 | 2,670 | 2,580 | 2,580 | 8,100 |
2005/09/20 | 2,745 | 2,795 | 2,650 | 2,650 | 5,800 |
2005/09/16 | 2,790 | 2,795 | 2,750 | 2,795 | 3,200 |
2005/09/15 | 2,760 | 2,840 | 2,760 | 2,805 | 5,500 |
2005/09/14 | 2,725 | 2,800 | 2,705 | 2,800 | 5,500 |
2005/09/13 | 2,680 | 2,765 | 2,660 | 2,765 | 11,400 |
2005/09/12 | 2,595 | 2,650 | 2,590 | 2,650 | 9,200 |
2005/09/09 | 2,590 | 2,600 | 2,580 | 2,585 | 2,600 |
2005/09/08 | 2,575 | 2,590 | 2,570 | 2,580 | 4,600 |
2005/09/07 | 2,575 | 2,575 | 2,555 | 2,575 | 3,400 |
2005/09/06 | 2,545 | 2,575 | 2,545 | 2,570 | 9,200 |
2005/09/05 | 2,530 | 2,545 | 2,500 | 2,535 | 2,500 |
2005/09/02 | 2,575 | 2,575 | 2,530 | 2,530 | 1,200 |
2005/09/01 | 2,550 | 2,550 | 2,540 | 2,540 | 1,400 |
2005/08/31 | 2,540 | 2,580 | 2,530 | 2,580 | 3,900 |
2005/08/30 | 2,540 | 2,545 | 2,530 | 2,545 | 2,200 |
2005/08/29 | 2,550 | 2,570 | 2,540 | 2,540 | 3,000 |
2005/08/26 | 2,535 | 2,570 | 2,500 | 2,570 | 4,900 |
2005/08/25 | 2,550 | 2,560 | 2,525 | 2,535 | 7,300 |
2005/08/24 | 2,535 | 2,550 | 2,520 | 2,550 | 4,500 |
2005/08/23 | 2,485 | 2,540 | 2,485 | 2,530 | 6,700 |
2005/08/22 | 2,460 | 2,500 | 2,405 | 2,500 | 3,700 |
2005/08/19 | 2,470 | 2,500 | 2,430 | 2,450 | 4,400 |
2005/08/18 | 2,490 | 2,500 | 2,460 | 2,470 | 1,400 |
2005/08/17 | 2,370 | 2,450 | 2,370 | 2,450 | 1,100 |
2005/08/16 | 2,350 | 2,360 | 2,350 | 2,360 | 1,100 |
2005/08/15 | 2,345 | 2,350 | 2,330 | 2,350 | 2,200 |
2005/08/12 | 2,340 | 2,345 | 2,340 | 2,345 | 300 |
2005/08/11 | 2,340 | 2,350 | 2,310 | 2,310 | 1,100 |
2005/08/10 | 2,320 | 2,350 | 2,310 | 2,310 | 1,200 |
2005/08/09 | 2,410 | 2,410 | 2,300 | 2,300 | 3,600 |
2005/08/08 | 2,405 | 2,405 | 2,320 | 2,320 | 1,700 |
2005/08/05 | 2,420 | 2,420 | 2,350 | 2,390 | 1,800 |
2005/08/04 | 2,490 | 2,505 | 2,370 | 2,380 | 3,800 |
2005/08/03 | 2,480 | 2,515 | 2,400 | 2,515 | 3,000 |
2005/08/02 | 2,480 | 2,480 | 2,470 | 2,470 | 300 |
2005/08/01 | 2,550 | 2,550 | 2,475 | 2,535 | 2,000 |
2005/07/29 | 2,530 | 2,550 | 2,520 | 2,550 | 2,000 |
2005/07/28 | 2,505 | 2,520 | 2,505 | 2,510 | 500 |
2005/07/27 | 2,500 | 2,560 | 2,495 | 2,560 | 2,600 |
2005/07/26 | 2,500 | 2,500 | 2,500 | 2,500 | 600 |
2005/07/25 | 2,490 | 2,540 | 2,480 | 2,540 | 3,100 |
2005/07/22 | 2,385 | 2,470 | 2,385 | 2,470 | 1,100 |
2005/07/21 | 2,435 | 2,440 | 2,405 | 2,420 | 2,800 |
2005/07/20 | 2,455 | 2,465 | 2,445 | 2,445 | 800 |
2005/07/19 | 2,450 | 2,455 | 2,445 | 2,445 | 600 |
2005/07/15 | 2,440 | 2,440 | 2,440 | 2,440 | 800 |
2005/07/14 | 2,460 | 2,460 | 2,435 | 2,435 | 700 |
2005/07/13 | 2,490 | 2,490 | 2,485 | 2,485 | 1,300 |
2005/07/12 | 2,450 | 2,450 | 2,450 | 2,450 | 300 |
2005/07/11 | 2,445 | 2,450 | 2,435 | 2,445 | 1,100 |
2005/07/08 | 2,480 | 2,480 | 2,435 | 2,440 | 2,000 |
2005/07/07 | 2,465 | 2,490 | 2,455 | 2,490 | 800 |
2005/07/06 | 2,480 | 2,480 | 2,470 | 2,480 | 1,500 |
2005/07/05 | 2,475 | 2,475 | 2,440 | 2,440 | 700 |
2005/07/04 | 2,475 | 2,475 | 2,430 | 2,475 | 4,400 |
2005/07/01 | 2,490 | 2,490 | 2,460 | 2,480 | 1,400 |
2005/06/30 | 2,500 | 2,530 | 2,480 | 2,480 | 3,600 |
2005/06/29 | 2,510 | 2,510 | 2,475 | 2,510 | 1,900 |
2005/06/28 | 2,465 | 2,480 | 2,465 | 2,480 | 900 |
2005/06/27 | 2,560 | 2,560 | 2,460 | 2,460 | 4,800 |
2005/06/27 | 1 -> 2.00 分割 | ||||
2005/06/24 | 4,940 | 4,990 | 4,880 | 4,990 | 4,300 |
2005/06/23 | 4,980 | 4,980 | 4,910 | 4,930 | 2,500 |
2005/06/22 | 4,870 | 4,980 | 4,870 | 4,950 | 1,400 |
2005/06/21 | 4,970 | 4,980 | 4,870 | 4,870 | 6,800 |
2005/06/20 | 4,990 | 4,990 | 4,920 | 4,970 | 6,600 |
2005/06/17 | 5,050 | 5,050 | 4,810 | 4,980 | 34,000 |