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 |
---|---|---|---|---|---|
2012/12/28 | 3,260 | 3,330 | 3,220 | 3,320 | 25,600 |
2012/12/27 | 3,220 | 3,275 | 3,180 | 3,225 | 19,500 |
2012/12/26 | 3,250 | 3,300 | 3,200 | 3,260 | 26,000 |
2012/12/25 | 3,210 | 3,285 | 3,160 | 3,280 | 38,900 |
2012/12/21 | 3,120 | 3,195 | 3,115 | 3,185 | 14,300 |
2012/12/20 | 3,140 | 3,180 | 3,110 | 3,120 | 17,800 |
2012/12/19 | 3,200 | 3,230 | 3,170 | 3,170 | 33,400 |
2012/12/18 | 3,080 | 3,255 | 3,075 | 3,240 | 39,600 |
2012/12/17 | 3,235 | 3,250 | 3,060 | 3,150 | 25,900 |
2012/12/14 | 3,235 | 3,240 | 3,100 | 3,140 | 27,100 |
2012/12/13 | 3,125 | 3,270 | 3,125 | 3,235 | 25,500 |
2012/12/12 | 3,085 | 3,270 | 3,050 | 3,165 | 53,000 |
2012/12/11 | 3,100 | 3,135 | 3,020 | 3,090 | 31,700 |
2012/12/10 | 3,090 | 3,135 | 3,000 | 3,100 | 31,300 |
2012/12/07 | 3,085 | 3,095 | 2,970 | 3,050 | 24,200 |
2012/12/06 | 2,885 | 3,015 | 2,884 | 2,993 | 50,600 |
2012/12/05 | 2,833 | 2,880 | 2,800 | 2,871 | 40,100 |
2012/12/04 | 2,844 | 2,844 | 2,800 | 2,837 | 22,300 |
2012/12/03 | 2,930 | 2,931 | 2,791 | 2,794 | 33,700 |
2012/11/30 | 2,840 | 2,980 | 2,840 | 2,980 | 22,200 |
2012/11/29 | 2,820 | 2,947 | 2,810 | 2,888 | 35,800 |
2012/11/28 | 2,790 | 2,815 | 2,730 | 2,776 | 19,100 |
2012/11/27 | 2,676 | 2,774 | 2,676 | 2,740 | 19,300 |
2012/11/26 | 2,745 | 2,814 | 2,720 | 2,720 | 16,800 |
2012/11/22 | 2,760 | 2,834 | 2,729 | 2,738 | 22,700 |
2012/11/21 | 2,876 | 2,900 | 2,702 | 2,710 | 36,700 |
2012/11/20 | 2,665 | 2,969 | 2,660 | 2,900 | 56,500 |
2012/11/19 | 2,657 | 2,700 | 2,640 | 2,665 | 19,800 |
2012/11/16 | 2,546 | 2,700 | 2,546 | 2,657 | 40,900 |
2012/11/15 | 2,493 | 2,626 | 2,490 | 2,596 | 69,500 |
2012/11/14 | 2,369 | 2,430 | 2,369 | 2,402 | 24,000 |
2012/11/13 | 2,302 | 2,350 | 2,300 | 2,319 | 17,200 |
2012/11/12 | 2,380 | 2,440 | 2,332 | 2,332 | 11,700 |
2012/11/09 | 2,400 | 2,400 | 2,376 | 2,385 | 13,300 |
2012/11/08 | 2,436 | 2,436 | 2,351 | 2,429 | 8,800 |
2012/11/07 | 2,462 | 2,462 | 2,430 | 2,449 | 5,600 |
2012/11/06 | 2,415 | 2,461 | 2,415 | 2,461 | 10,000 |
2012/11/05 | 2,433 | 2,466 | 2,407 | 2,415 | 10,700 |
2012/11/02 | 2,397 | 2,445 | 2,380 | 2,436 | 21,000 |
2012/11/01 | 2,342 | 2,389 | 2,325 | 2,347 | 15,900 |
2012/10/31 | 2,420 | 2,425 | 2,350 | 2,369 | 27,500 |
2012/10/30 | 2,425 | 2,496 | 2,423 | 2,430 | 9,200 |
2012/10/29 | 2,480 | 2,485 | 2,425 | 2,455 | 8,200 |
2012/10/26 | 2,515 | 2,515 | 2,421 | 2,440 | 17,700 |
2012/10/25 | 2,525 | 2,535 | 2,494 | 2,515 | 9,600 |
2012/10/24 | 2,549 | 2,550 | 2,505 | 2,550 | 14,900 |
2012/10/23 | 2,515 | 2,549 | 2,509 | 2,549 | 19,500 |
2012/10/22 | 2,511 | 2,530 | 2,500 | 2,509 | 10,500 |
2012/10/19 | 2,520 | 2,568 | 2,510 | 2,510 | 16,500 |
2012/10/18 | 2,490 | 2,516 | 2,443 | 2,490 | 26,000 |
2012/10/17 | 2,470 | 2,528 | 2,465 | 2,490 | 10,500 |
2012/10/16 | 2,460 | 2,494 | 2,460 | 2,465 | 21,700 |
2012/10/15 | 2,401 | 2,495 | 2,401 | 2,449 | 27,600 |
2012/10/12 | 2,406 | 2,445 | 2,389 | 2,401 | 24,400 |
2012/10/11 | 2,489 | 2,491 | 2,398 | 2,398 | 15,400 |
2012/10/10 | 2,472 | 2,520 | 2,472 | 2,496 | 16,900 |
2012/10/09 | 2,463 | 2,495 | 2,461 | 2,469 | 17,400 |
2012/10/05 | 2,510 | 2,512 | 2,455 | 2,457 | 21,800 |
2012/10/04 | 2,545 | 2,550 | 2,500 | 2,540 | 32,600 |
2012/10/03 | 2,597 | 2,600 | 2,502 | 2,520 | 29,200 |
2012/10/02 | 2,508 | 2,640 | 2,500 | 2,605 | 48,400 |
2012/10/01 | 2,480 | 2,510 | 2,430 | 2,510 | 13,900 |
2012/09/28 | 2,437 | 2,480 | 2,406 | 2,480 | 22,000 |
2012/09/27 | 2,439 | 2,492 | 2,397 | 2,487 | 33,700 |
2012/09/26 | 2,456 | 2,459 | 2,430 | 2,438 | 12,000 |
2012/09/25 | 2,348 | 2,456 | 2,320 | 2,456 | 27,000 |
2012/09/24 | 2,295 | 2,315 | 2,280 | 2,298 | 10,700 |
2012/09/21 | 2,400 | 2,400 | 2,302 | 2,302 | 35,900 |
2012/09/20 | 2,470 | 2,470 | 2,410 | 2,414 | 9,300 |
2012/09/19 | 2,493 | 2,493 | 2,443 | 2,490 | 9,500 |
2012/09/18 | 2,453 | 2,459 | 2,405 | 2,443 | 21,400 |
2012/09/14 | 2,470 | 2,472 | 2,403 | 2,403 | 24,700 |
2012/09/13 | 2,485 | 2,494 | 2,447 | 2,470 | 9,600 |
2012/09/12 | 2,450 | 2,489 | 2,450 | 2,485 | 8,200 |
2012/09/11 | 2,428 | 2,490 | 2,422 | 2,450 | 11,900 |
2012/09/10 | 2,453 | 2,462 | 2,407 | 2,422 | 19,100 |
2012/09/07 | 2,490 | 2,506 | 2,481 | 2,498 | 21,300 |
2012/09/06 | 2,460 | 2,514 | 2,452 | 2,506 | 25,500 |
2012/09/05 | 2,450 | 2,480 | 2,406 | 2,461 | 20,400 |
2012/09/04 | 2,420 | 2,449 | 2,412 | 2,418 | 15,100 |
2012/09/03 | 2,400 | 2,500 | 2,385 | 2,422 | 18,600 |
2012/08/31 | 2,400 | 2,446 | 2,381 | 2,416 | 31,500 |
2012/08/30 | 2,412 | 2,415 | 2,375 | 2,411 | 21,200 |
2012/08/29 | 2,279 | 2,412 | 2,279 | 2,412 | 47,600 |
2012/08/28 | 2,294 | 2,294 | 2,241 | 2,279 | 13,500 |
2012/08/27 | 2,195 | 2,310 | 2,174 | 2,300 | 37,800 |
2012/08/24 | 2,172 | 2,247 | 2,154 | 2,195 | 37,100 |
2012/08/23 | 2,155 | 2,250 | 2,155 | 2,248 | 28,700 |
2012/08/22 | 2,212 | 2,225 | 2,105 | 2,155 | 35,900 |
2012/08/21 | 2,261 | 2,285 | 2,230 | 2,284 | 22,900 |
2012/08/20 | 2,255 | 2,269 | 2,206 | 2,255 | 8,500 |
2012/08/17 | 2,290 | 2,300 | 2,251 | 2,285 | 12,900 |
2012/08/16 | 2,255 | 2,300 | 2,255 | 2,300 | 19,600 |
2012/08/15 | 2,194 | 2,248 | 2,193 | 2,248 | 16,600 |
2012/08/14 | 2,185 | 2,215 | 2,185 | 2,205 | 46,700 |
2012/08/13 | 2,170 | 2,184 | 2,170 | 2,173 | 26,000 |
2012/08/10 | 2,140 | 2,165 | 2,140 | 2,160 | 26,800 |
2012/08/09 | 2,140 | 2,150 | 2,132 | 2,140 | 17,100 |
2012/08/08 | 2,153 | 2,160 | 2,140 | 2,149 | 19,500 |
2012/08/07 | 2,162 | 2,162 | 2,148 | 2,153 | 10,600 |
2012/08/06 | 2,170 | 2,170 | 2,154 | 2,160 | 3,100 |
2012/08/03 | 2,170 | 2,170 | 2,146 | 2,150 | 3,700 |
2012/08/02 | 2,141 | 2,150 | 2,141 | 2,150 | 5,800 |
2012/08/01 | 2,142 | 2,142 | 2,137 | 2,141 | 1,000 |
2012/07/31 | 2,149 | 2,149 | 2,139 | 2,141 | 4,900 |
2012/07/30 | 2,120 | 2,125 | 2,118 | 2,123 | 10,600 |
2012/07/27 | 2,100 | 2,110 | 2,100 | 2,109 | 11,300 |
2012/07/26 | 2,085 | 2,086 | 2,081 | 2,082 | 5,100 |
2012/07/25 | 2,100 | 2,101 | 2,082 | 2,084 | 12,000 |
2012/07/24 | 2,081 | 2,110 | 2,081 | 2,100 | 3,200 |
2012/07/23 | 2,120 | 2,130 | 2,117 | 2,120 | 6,300 |
2012/07/20 | 2,131 | 2,143 | 2,104 | 2,128 | 8,100 |
2012/07/19 | 2,124 | 2,150 | 2,124 | 2,144 | 22,100 |
2012/07/18 | 2,135 | 2,154 | 2,132 | 2,150 | 19,300 |
2012/07/17 | 2,140 | 2,155 | 2,118 | 2,135 | 13,300 |
2012/07/13 | 2,120 | 2,149 | 2,100 | 2,130 | 15,400 |
2012/07/12 | 2,083 | 2,125 | 2,083 | 2,125 | 38,800 |
2012/07/11 | 2,063 | 2,121 | 2,050 | 2,102 | 20,600 |
2012/07/10 | 2,120 | 2,130 | 2,100 | 2,113 | 8,800 |
2012/07/09 | 2,120 | 2,140 | 2,119 | 2,139 | 20,300 |
2012/07/06 | 2,070 | 2,110 | 2,058 | 2,110 | 14,100 |
2012/07/05 | 2,096 | 2,096 | 2,050 | 2,063 | 25,700 |
2012/07/04 | 2,070 | 2,070 | 2,035 | 2,050 | 23,700 |
2012/07/03 | 2,046 | 2,075 | 2,028 | 2,075 | 11,200 |
2012/07/02 | 2,068 | 2,068 | 2,021 | 2,046 | 12,800 |
2012/06/29 | 2,050 | 2,099 | 2,050 | 2,099 | 8,300 |
2012/06/28 | 2,079 | 2,079 | 2,025 | 2,041 | 5,000 |
2012/06/27 | 2,061 | 2,091 | 2,025 | 2,090 | 18,700 |
2012/06/26 | 2,079 | 2,100 | 2,064 | 2,079 | 22,100 |
2012/06/25 | 2,011 | 2,067 | 2,000 | 2,029 | 20,800 |
2012/06/22 | 2,012 | 2,026 | 2,011 | 2,016 | 17,400 |
2012/06/21 | 2,030 | 2,080 | 2,020 | 2,050 | 7,700 |
2012/06/20 | 2,050 | 2,050 | 2,010 | 2,030 | 6,200 |
2012/06/19 | 2,020 | 2,073 | 2,020 | 2,069 | 2,500 |
2012/06/18 | 2,009 | 2,080 | 1,992 | 2,035 | 13,500 |
2012/06/15 | 1,975 | 2,030 | 1,975 | 1,996 | 14,900 |
2012/06/14 | 2,001 | 2,028 | 1,962 | 1,975 | 12,700 |
2012/06/13 | 2,075 | 2,098 | 2,005 | 2,050 | 17,700 |
2012/06/12 | 2,150 | 2,150 | 2,075 | 2,075 | 3,700 |
2012/06/11 | 2,100 | 2,157 | 2,089 | 2,157 | 11,300 |
2012/06/08 | 2,088 | 2,100 | 2,061 | 2,089 | 16,600 |
2012/06/07 | 2,118 | 2,119 | 2,056 | 2,060 | 14,800 |
2012/06/06 | 2,100 | 2,110 | 2,070 | 2,110 | 8,300 |
2012/06/05 | 2,070 | 2,119 | 2,063 | 2,114 | 19,300 |
2012/06/04 | 1,980 | 2,079 | 1,980 | 2,071 | 33,600 |
2012/06/01 | 2,028 | 2,060 | 2,027 | 2,030 | 16,900 |
2012/05/31 | 1,940 | 2,077 | 1,930 | 2,064 | 63,000 |
2012/05/30 | 1,923 | 1,930 | 1,920 | 1,925 | 27,000 |
2012/05/29 | 1,992 | 2,010 | 1,890 | 1,921 | 37,400 |
2012/05/28 | 2,063 | 2,064 | 2,000 | 2,039 | 12,000 |
2012/05/25 | 2,077 | 2,077 | 2,004 | 2,054 | 5,800 |
2012/05/24 | 2,090 | 2,090 | 2,045 | 2,049 | 9,900 |
2012/05/23 | 2,091 | 2,091 | 2,001 | 2,040 | 13,400 |
2012/05/22 | 2,100 | 2,115 | 2,081 | 2,091 | 19,200 |
2012/05/21 | 2,149 | 2,150 | 2,095 | 2,150 | 16,900 |
2012/05/18 | 2,130 | 2,160 | 2,110 | 2,150 | 19,000 |
2012/05/17 | 2,108 | 2,140 | 2,100 | 2,104 | 12,600 |
2012/05/16 | 2,090 | 2,165 | 2,090 | 2,159 | 78,700 |
2012/05/15 | 2,035 | 2,075 | 2,007 | 2,040 | 12,000 |
2012/05/14 | 2,130 | 2,130 | 1,996 | 2,030 | 28,700 |
2012/05/11 | 2,120 | 2,150 | 2,115 | 2,150 | 9,100 |
2012/05/10 | 2,110 | 2,120 | 2,100 | 2,107 | 5,500 |
2012/05/09 | 2,168 | 2,179 | 2,103 | 2,103 | 10,800 |
2012/05/08 | 2,168 | 2,180 | 2,154 | 2,173 | 11,000 |
2012/05/07 | 2,180 | 2,230 | 2,168 | 2,173 | 25,800 |
2012/05/02 | 2,180 | 2,180 | 2,153 | 2,180 | 7,700 |
2012/05/01 | 2,158 | 2,187 | 2,121 | 2,156 | 4,000 |
2012/04/27 | 2,180 | 2,185 | 2,140 | 2,161 | 11,600 |
2012/04/26 | 2,106 | 2,155 | 2,106 | 2,155 | 12,400 |
2012/04/25 | 2,051 | 2,199 | 2,050 | 2,101 | 40,900 |
2012/04/24 | 2,053 | 2,070 | 2,050 | 2,050 | 15,800 |
2012/04/23 | 2,125 | 2,126 | 2,056 | 2,056 | 19,400 |
2012/04/20 | 2,122 | 2,166 | 2,112 | 2,125 | 16,200 |
2012/04/19 | 2,224 | 2,224 | 2,146 | 2,155 | 12,500 |
2012/04/18 | 2,225 | 2,225 | 2,115 | 2,215 | 35,500 |
2012/04/17 | 2,100 | 2,240 | 2,099 | 2,225 | 68,200 |
2012/04/16 | 2,099 | 2,177 | 2,092 | 2,150 | 31,500 |
2012/04/13 | 2,130 | 2,130 | 2,047 | 2,068 | 21,400 |
2012/04/12 | 2,076 | 2,150 | 2,070 | 2,120 | 33,200 |
2012/04/11 | 2,050 | 2,119 | 2,050 | 2,087 | 33,300 |
2012/04/10 | 2,021 | 2,099 | 2,021 | 2,072 | 23,700 |
2012/04/09 | 2,050 | 2,100 | 2,013 | 2,013 | 26,700 |
2012/04/06 | 2,161 | 2,161 | 2,092 | 2,100 | 26,500 |
2012/04/05 | 2,146 | 2,205 | 2,140 | 2,200 | 36,100 |
2012/04/04 | 2,095 | 2,126 | 2,095 | 2,118 | 16,900 |
2012/04/03 | 2,100 | 2,118 | 2,070 | 2,104 | 37,900 |
2012/04/02 | 2,070 | 2,110 | 2,065 | 2,106 | 28,200 |
2012/03/30 | 2,013 | 2,090 | 2,001 | 2,077 | 48,300 |
2012/03/29 | 2,000 | 2,001 | 1,982 | 1,992 | 27,700 |
2012/03/28 | 1,955 | 1,990 | 1,934 | 1,980 | 15,000 |
2012/03/27 | 1,962 | 1,967 | 1,930 | 1,932 | 14,100 |
2012/03/26 | 1,986 | 2,000 | 1,946 | 1,998 | 38,900 |
2012/03/23 | 1,924 | 1,924 | 1,901 | 1,913 | 16,700 |
2012/03/22 | 1,936 | 1,950 | 1,921 | 1,924 | 10,800 |
2012/03/21 | 1,927 | 1,976 | 1,915 | 1,976 | 41,500 |
2012/03/19 | 1,925 | 1,934 | 1,911 | 1,927 | 18,600 |
2012/03/16 | 1,895 | 1,959 | 1,848 | 1,954 | 25,500 |
2012/03/15 | 1,882 | 1,905 | 1,850 | 1,873 | 21,000 |
2012/03/14 | 1,892 | 1,902 | 1,860 | 1,882 | 30,200 |
2012/03/13 | 1,924 | 1,927 | 1,896 | 1,902 | 28,900 |
2012/03/12 | 1,899 | 1,968 | 1,851 | 1,964 | 21,700 |
2012/03/09 | 1,849 | 1,938 | 1,813 | 1,938 | 133,400 |
2012/03/08 | 1,900 | 1,900 | 1,850 | 1,850 | 10,900 |
2012/03/07 | 1,912 | 1,930 | 1,874 | 1,900 | 21,900 |
2012/03/06 | 1,900 | 1,939 | 1,900 | 1,933 | 2,400 |
2012/03/05 | 1,865 | 1,940 | 1,851 | 1,925 | 15,000 |
2012/03/02 | 1,900 | 1,900 | 1,825 | 1,825 | 3,900 |
2012/03/01 | 1,913 | 1,913 | 1,850 | 1,880 | 2,400 |
2012/02/29 | 1,899 | 1,967 | 1,853 | 1,967 | 52,600 |
2012/02/28 | 1,928 | 1,928 | 1,886 | 1,912 | 20,500 |
2012/02/27 | 1,940 | 1,950 | 1,881 | 1,920 | 29,200 |
2012/02/24 | 1,999 | 2,000 | 1,966 | 2,000 | 600 |
2012/02/23 | 1,990 | 1,990 | 1,990 | 1,990 | 200 |
2012/02/22 | 1,918 | 1,934 | 1,881 | 1,900 | 55,800 |
2012/02/21 | 1,969 | 1,971 | 1,969 | 1,971 | 200 |
2012/02/20 | 1,989 | 1,996 | 1,950 | 1,993 | 19,000 |
2012/02/17 | 1,959 | 1,988 | 1,931 | 1,968 | 21,200 |
2012/02/16 | 1,960 | 1,960 | 1,927 | 1,927 | 1,900 |
2012/02/15 | 1,884 | 2,001 | 1,884 | 1,999 | 100,800 |
2012/02/14 | 1,807 | 1,848 | 1,785 | 1,848 | 7,900 |
2012/02/13 | 1,830 | 1,830 | 1,802 | 1,802 | 21,900 |
2012/02/10 | 1,775 | 1,837 | 1,757 | 1,837 | 27,400 |
2012/02/09 | 1,700 | 1,770 | 1,690 | 1,748 | 40,600 |
2012/02/08 | 1,703 | 1,735 | 1,702 | 1,702 | 32,300 |
2012/02/07 | 1,705 | 1,716 | 1,700 | 1,709 | 18,200 |
2012/02/06 | 1,716 | 1,718 | 1,690 | 1,703 | 32,000 |
2012/02/03 | 1,836 | 1,836 | 1,836 | 1,836 | 100 |
2012/02/02 | 1,784 | 1,784 | 1,695 | 1,728 | 24,000 |
2012/02/01 | 1,740 | 1,794 | 1,731 | 1,794 | 12,200 |
2012/01/31 | 1,796 | 1,796 | 1,796 | 1,796 | 100 |
2012/01/30 | 1,765 | 1,765 | 1,711 | 1,729 | 22,400 |
2012/01/27 | 1,755 | 1,813 | 1,755 | 1,795 | 24,800 |
2012/01/26 | 1,767 | 1,780 | 1,767 | 1,772 | 28,400 |
2012/01/25 | 1,794 | 1,803 | 1,771 | 1,790 | 21,600 |
2012/01/24 | 1,815 | 1,815 | 1,779 | 1,794 | 32,200 |
2012/01/23 | 1,648 | 1,756 | 1,648 | 1,756 | 600 |
2012/01/20 | 1,721 | 1,745 | 1,660 | 1,740 | 12,800 |
2012/01/19 | 1,680 | 1,682 | 1,635 | 1,641 | 10,100 |
2012/01/18 | 1,671 | 1,671 | 1,648 | 1,648 | 300 |
2012/01/17 | 1,675 | 1,692 | 1,673 | 1,674 | 16,000 |
2012/01/16 | 1,658 | 1,675 | 1,656 | 1,675 | 7,100 |
2012/01/13 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2012/01/12 | 1,880 | 1,880 | 1,689 | 1,689 | 500 |
2012/01/11 | 1,727 | 1,740 | 1,721 | 1,730 | 17,600 |
2012/01/10 | 1,724 | 1,775 | 1,716 | 1,756 | 11,900 |
2012/01/06 | 1,770 | 1,770 | 1,724 | 1,724 | 12,900 |
2012/01/05 | 1,827 | 1,827 | 1,751 | 1,751 | 9,400 |
2012/01/04 | 1,780 | 1,807 | 1,770 | 1,787 | 11,900 |