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 |
---|---|---|---|---|---|
2009/12/18 | 1,529 | 1,550 | 1,529 | 1,550 | 400 |
2009/12/17 | 1,530 | 1,530 | 1,529 | 1,529 | 900 |
2009/12/15 | 1,525 | 1,525 | 1,525 | 1,525 | 300 |
2009/12/11 | 1,500 | 1,516 | 1,500 | 1,516 | 3,100 |
2009/12/09 | 1,454 | 1,475 | 1,454 | 1,456 | 600 |
2009/12/04 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
2009/11/27 | 1,470 | 1,470 | 1,417 | 1,417 | 500 |
2009/11/20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2009/11/19 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
2009/11/18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2009/11/17 | 1,600 | 1,600 | 1,570 | 1,570 | 1,200 |
2009/11/13 | 1,700 | 1,750 | 1,700 | 1,750 | 300 |
2009/11/12 | 1,650 | 1,700 | 1,650 | 1,700 | 800 |
2009/11/05 | 1,488 | 1,488 | 1,488 | 1,488 | 100 |
2009/10/30 | 1,449 | 1,488 | 1,449 | 1,488 | 700 |
2009/10/29 | 1,389 | 1,389 | 1,369 | 1,369 | 300 |
2009/10/23 | 1,469 | 1,469 | 1,469 | 1,469 | 200 |
2009/10/22 | 1,495 | 1,515 | 1,495 | 1,515 | 200 |
2009/10/21 | 1,511 | 1,525 | 1,509 | 1,525 | 300 |
2009/10/16 | 1,518 | 1,518 | 1,491 | 1,491 | 200 |
2009/10/13 | 1,490 | 1,516 | 1,490 | 1,516 | 500 |
2009/10/07 | 1,430 | 1,450 | 1,430 | 1,450 | 200 |
2009/09/30 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
2009/09/28 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
2009/09/24 | 1,410 | 1,410 | 1,400 | 1,400 | 300 |
2009/09/17 | 1,536 | 1,536 | 1,536 | 1,536 | 300 |
2009/09/16 | 1,536 | 1,536 | 1,536 | 1,536 | 100 |
2009/09/07 | 1,473 | 1,506 | 1,473 | 1,506 | 700 |
2009/09/04 | 1,503 | 1,503 | 1,503 | 1,503 | 200 |
2009/09/03 | 1,510 | 1,510 | 1,500 | 1,500 | 300 |
2009/08/31 | 1,690 | 1,690 | 1,570 | 1,570 | 800 |
2009/08/28 | 1,571 | 1,690 | 1,571 | 1,690 | 1,000 |
2009/08/27 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
2009/08/26 | 1,480 | 1,490 | 1,470 | 1,490 | 700 |
2009/08/25 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
2009/08/24 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
2009/08/21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
2009/08/20 | 1,527 | 1,527 | 1,520 | 1,520 | 1,300 |
2009/08/19 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
2009/08/18 | 1,260 | 1,320 | 1,260 | 1,320 | 700 |
2009/08/17 | 1,320 | 1,320 | 1,320 | 1,320 | 500 |
2009/08/14 | 1,310 | 1,310 | 1,300 | 1,300 | 300 |
2009/08/13 | 1,369 | 1,369 | 1,300 | 1,310 | 1,400 |
2009/08/12 | 1,204 | 1,204 | 1,204 | 1,204 | 1,500 |
2009/08/04 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
2009/07/22 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2009/07/21 | 1,063 | 1,063 | 1,063 | 1,063 | 300 |
2009/07/06 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
2009/06/29 | 985 | 995 | 985 | 995 | 200 |
2009/06/24 | 995 | 1,045 | 995 | 1,045 | 600 |
2009/06/23 | 980 | 980 | 980 | 980 | 1,000 |
2009/06/12 | 1,000 | 1,000 | 999 | 999 | 600 |
2009/06/10 | 1,001 | 1,001 | 1,000 | 1,000 | 700 |
2009/06/03 | 1,010 | 1,010 | 965 | 965 | 3,300 |
2009/06/02 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
2009/05/27 | 939 | 939 | 939 | 939 | 200 |
2009/05/20 | 807 | 807 | 807 | 807 | 100 |
2009/05/11 | 805 | 805 | 805 | 805 | 500 |
2009/03/23 | 845 | 845 | 845 | 845 | 100 |
2009/02/26 | 850 | 850 | 850 | 850 | 300 |
2009/02/20 | 851 | 851 | 851 | 851 | 100 |