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 |
---|---|---|---|---|---|
2008/12/24 | 781 | 781 | 781 | 781 | 100 |
2008/12/18 | 711 | 721 | 711 | 721 | 300 |
2008/12/15 | 621 | 621 | 621 | 621 | 100 |
2008/12/09 | 710 | 710 | 710 | 710 | 200 |
2008/11/25 | 700 | 700 | 700 | 700 | 100 |
2008/11/21 | 680 | 680 | 680 | 680 | 100 |
2008/11/19 | 710 | 710 | 710 | 710 | 100 |
2008/11/18 | 750 | 750 | 750 | 750 | 100 |
2008/11/17 | 750 | 750 | 685 | 700 | 7,100 |
2008/11/14 | 716 | 785 | 716 | 785 | 6,600 |
2008/11/13 | 601 | 711 | 601 | 686 | 4,100 |
2008/11/07 | 533 | 611 | 533 | 611 | 500 |
2008/11/06 | 455 | 520 | 445 | 511 | 1,200 |
2008/10/29 | 210 | 210 | 200 | 200 | 300 |
2008/10/27 | 241 | 251 | 211 | 211 | 1,100 |
2008/10/21 | 291 | 291 | 291 | 291 | 400 |
2008/10/20 | 285 | 285 | 284 | 284 | 2,300 |
2008/10/17 | 364 | 364 | 364 | 364 | 200 |
2008/10/16 | 359 | 364 | 359 | 364 | 400 |
2008/10/14 | 399 | 399 | 399 | 399 | 200 |
2008/10/10 | 419 | 419 | 419 | 419 | 3,000 |
2008/10/09 | 409 | 409 | 399 | 399 | 500 |
2008/09/25 | 578 | 578 | 559 | 559 | 200 |
2008/09/22 | 568 | 568 | 568 | 568 | 100 |
2008/09/19 | 578 | 578 | 578 | 578 | 100 |
2008/09/04 | 648 | 648 | 648 | 648 | 300 |
2008/09/01 | 650 | 650 | 630 | 640 | 1,700 |
2008/08/29 | 699 | 699 | 633 | 640 | 1,000 |
2008/07/24 | 700 | 700 | 700 | 700 | 200 |
2008/07/23 | 690 | 690 | 690 | 690 | 200 |
2008/07/17 | 690 | 690 | 690 | 690 | 100 |
2008/07/09 | 710 | 710 | 710 | 710 | 100 |
2008/07/01 | 700 | 700 | 700 | 700 | 100 |
2008/06/27 | 678 | 678 | 678 | 678 | 300 |
2008/06/24 | 705 | 705 | 705 | 705 | 100 |
2008/06/19 | 704 | 704 | 704 | 704 | 300 |
2008/06/16 | 703 | 703 | 703 | 703 | 200 |
2008/06/12 | 700 | 700 | 700 | 700 | 500 |
2008/06/11 | 701 | 701 | 701 | 701 | 200 |
2008/06/09 | 715 | 715 | 704 | 704 | 300 |
2008/06/06 | 705 | 705 | 705 | 705 | 600 |
2008/06/04 | 710 | 710 | 701 | 705 | 600 |
2008/05/30 | 702 | 702 | 690 | 690 | 2,200 |
2008/05/29 | 703 | 703 | 703 | 703 | 100 |
2008/05/27 | 712 | 712 | 700 | 700 | 400 |
2008/05/26 | 741 | 741 | 741 | 741 | 100 |
2008/05/23 | 775 | 775 | 775 | 775 | 100 |
2008/05/22 | 802 | 802 | 802 | 802 | 1,000 |
2008/05/21 | 819 | 820 | 811 | 811 | 700 |
2008/05/19 | 820 | 840 | 820 | 820 | 1,700 |
2008/05/16 | 900 | 900 | 810 | 810 | 1,800 |
2008/05/15 | 900 | 910 | 899 | 910 | 1,600 |
2008/05/14 | 770 | 770 | 770 | 770 | 600 |
2008/05/13 | 699 | 710 | 699 | 710 | 1,900 |
2008/05/08 | 619 | 619 | 619 | 619 | 500 |
2008/05/02 | 610 | 610 | 609 | 609 | 200 |
2008/05/01 | 610 | 610 | 610 | 610 | 100 |
2008/04/30 | 615 | 615 | 615 | 615 | 100 |
2008/04/24 | 586 | 586 | 586 | 586 | 100 |
2008/04/22 | 625 | 625 | 589 | 589 | 1,000 |
2008/04/09 | 649 | 659 | 649 | 659 | 200 |
2008/04/04 | 595 | 595 | 595 | 595 | 1,100 |
2008/04/02 | 600 | 605 | 600 | 605 | 1,700 |
2008/04/01 | 598 | 608 | 598 | 608 | 200 |
2008/03/27 | 610 | 610 | 610 | 610 | 500 |
2008/03/26 | 610 | 612 | 610 | 612 | 1,600 |
2008/03/25 | 610 | 610 | 610 | 610 | 100 |
2008/03/21 | 604 | 614 | 604 | 614 | 200 |
2008/03/19 | 604 | 604 | 604 | 604 | 1,000 |
2008/03/17 | 600 | 600 | 585 | 585 | 600 |
2008/03/14 | 640 | 640 | 615 | 615 | 1,800 |
2008/03/13 | 667 | 667 | 637 | 637 | 600 |
2008/03/12 | 678 | 687 | 678 | 687 | 800 |
2008/03/11 | 603 | 630 | 603 | 628 | 800 |
2008/03/10 | 635 | 635 | 608 | 608 | 600 |
2008/03/07 | 720 | 720 | 690 | 690 | 1,000 |
2008/03/06 | 725 | 725 | 720 | 721 | 1,800 |
2008/03/05 | 760 | 760 | 748 | 748 | 1,200 |
2008/03/04 | 750 | 750 | 750 | 750 | 1,900 |
2008/03/03 | 790 | 790 | 760 | 760 | 1,000 |
2008/02/28 | 807 | 807 | 790 | 790 | 300 |
2008/02/27 | 741 | 790 | 741 | 787 | 400 |
2008/02/26 | 751 | 751 | 751 | 751 | 100 |
2008/02/25 | 737 | 747 | 737 | 737 | 1,900 |
2008/02/21 | 740 | 740 | 710 | 710 | 700 |
2008/02/20 | 735 | 737 | 730 | 730 | 2,300 |
2008/02/19 | 771 | 774 | 763 | 774 | 2,300 |
2008/02/18 | 680 | 730 | 680 | 730 | 7,600 |
2008/02/15 | 640 | 700 | 640 | 700 | 2,300 |
2008/02/14 | 621 | 630 | 620 | 630 | 2,900 |
2008/02/13 | 650 | 650 | 620 | 630 | 4,400 |
2008/02/12 | 648 | 657 | 580 | 590 | 6,700 |
2008/02/08 | 737 | 737 | 668 | 668 | 9,000 |
2008/02/07 | 808 | 808 | 768 | 768 | 900 |
2008/02/06 | 938 | 938 | 868 | 868 | 1,800 |
2008/02/04 | 1,168 | 1,168 | 1,168 | 1,168 | 700 |
2008/02/01 | 1,361 | 1,368 | 1,361 | 1,368 | 200 |
2008/01/31 | 1,310 | 1,310 | 1,300 | 1,300 | 500 |
2008/01/30 | 1,318 | 1,338 | 1,290 | 1,290 | 300 |
2008/01/28 | 1,325 | 1,325 | 1,300 | 1,300 | 1,100 |
2008/01/24 | 1,459 | 1,459 | 1,259 | 1,259 | 1,000 |
2008/01/23 | 1,459 | 1,459 | 1,459 | 1,459 | 100 |
2008/01/22 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
2008/01/21 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
2008/01/18 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
2008/01/17 | 1,480 | 1,570 | 1,470 | 1,530 | 1,900 |
2008/01/16 | 1,480 | 1,500 | 1,480 | 1,480 | 1,600 |
2008/01/15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
2008/01/07 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |