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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,449 | 1,449 | 1,410 | 1,449 | 11,500 |
| 2010/12/29 | 1,430 | 1,430 | 1,410 | 1,430 | 8,200 |
| 2010/12/28 | 1,450 | 1,450 | 1,420 | 1,431 | 10,900 |
| 2010/12/27 | 1,404 | 1,437 | 1,380 | 1,437 | 12,100 |
| 2010/12/24 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
| 2010/12/22 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2010/12/20 | 1,430 | 1,448 | 1,419 | 1,419 | 8,200 |
| 2010/12/17 | 1,449 | 1,450 | 1,430 | 1,448 | 5,300 |
| 2010/12/16 | 1,486 | 1,516 | 1,486 | 1,516 | 300 |
| 2010/12/15 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 2010/12/14 | 1,420 | 1,460 | 1,411 | 1,456 | 14,200 |
| 2010/12/13 | 1,389 | 1,415 | 1,380 | 1,406 | 9,200 |
| 2010/12/10 | 1,381 | 1,397 | 1,380 | 1,389 | 3,200 |
| 2010/12/09 | 1,378 | 1,378 | 1,378 | 1,378 | 100 |
| 2010/12/08 | 1,387 | 1,400 | 1,361 | 1,397 | 25,100 |
| 2010/12/07 | 1,350 | 1,360 | 1,348 | 1,349 | 13,300 |
| 2010/12/06 | 1,352 | 1,353 | 1,345 | 1,350 | 18,500 |
| 2010/12/03 | 1,396 | 1,396 | 1,357 | 1,365 | 17,200 |
| 2010/12/02 | 1,370 | 1,378 | 1,360 | 1,372 | 14,000 |
| 2010/12/01 | 1,350 | 1,377 | 1,345 | 1,363 | 18,500 |
| 2010/11/30 | 1,354 | 1,354 | 1,340 | 1,345 | 15,000 |
| 2010/11/29 | 1,335 | 1,347 | 1,330 | 1,340 | 7,000 |
| 2010/11/26 | 1,350 | 1,350 | 1,342 | 1,350 | 6,500 |
| 2010/11/25 | 1,350 | 1,350 | 1,332 | 1,350 | 10,700 |
| 2010/11/24 | 1,335 | 1,350 | 1,332 | 1,350 | 16,000 |
| 2010/11/22 | 1,373 | 1,373 | 1,350 | 1,350 | 52,300 |
| 2010/11/19 | 1,351 | 1,374 | 1,343 | 1,347 | 51,500 |
| 2010/11/18 | 1,346 | 1,350 | 1,333 | 1,346 | 3,400 |
| 2010/11/17 | 1,326 | 1,350 | 1,317 | 1,326 | 15,400 |
| 2010/11/16 | 1,365 | 1,393 | 1,350 | 1,362 | 900 |
| 2010/11/15 | 1,351 | 1,372 | 1,326 | 1,326 | 35,200 |
| 2010/11/12 | 1,340 | 1,385 | 1,315 | 1,373 | 35,300 |
| 2010/11/11 | 1,280 | 1,290 | 1,270 | 1,280 | 14,000 |
| 2010/11/10 | 1,270 | 1,275 | 1,266 | 1,270 | 7,400 |
| 2010/11/09 | 1,270 | 1,270 | 1,250 | 1,270 | 5,900 |
| 2010/11/08 | 1,263 | 1,271 | 1,254 | 1,260 | 8,800 |
| 2010/11/05 | 1,251 | 1,263 | 1,231 | 1,250 | 24,000 |
| 2010/11/04 | 1,265 | 1,279 | 1,247 | 1,250 | 28,700 |
| 2010/11/02 | 1,323 | 1,330 | 1,322 | 1,325 | 14,900 |
| 2010/11/01 | 1,348 | 1,350 | 1,315 | 1,323 | 10,200 |
| 2010/10/29 | 1,390 | 1,390 | 1,336 | 1,348 | 28,100 |
| 2010/10/28 | 1,325 | 1,345 | 1,318 | 1,334 | 19,900 |
| 2010/10/27 | 1,360 | 1,390 | 1,332 | 1,350 | 24,700 |
| 2010/10/26 | 1,290 | 1,369 | 1,290 | 1,365 | 32,600 |
| 2010/10/25 | 1,259 | 1,310 | 1,259 | 1,293 | 39,200 |
| 2010/10/22 | 1,261 | 1,261 | 1,261 | 1,261 | 100 |
| 2010/10/21 | 1,200 | 1,285 | 1,188 | 1,275 | 35,200 |
| 2010/10/20 | 1,204 | 1,205 | 1,198 | 1,199 | 8,200 |
| 2010/10/19 | 1,201 | 1,210 | 1,185 | 1,210 | 17,700 |
| 2010/10/18 | 1,208 | 1,211 | 1,202 | 1,207 | 5,900 |
| 2010/10/15 | 1,205 | 1,205 | 1,200 | 1,200 | 300 |
| 2010/10/14 | 1,270 | 1,280 | 1,269 | 1,274 | 18,700 |
| 2010/10/13 | 1,272 | 1,285 | 1,243 | 1,263 | 8,600 |
| 2010/10/12 | 1,324 | 1,324 | 1,280 | 1,298 | 13,300 |
| 2010/10/08 | 1,330 | 1,330 | 1,320 | 1,324 | 4,700 |
| 2010/10/07 | 1,346 | 1,360 | 1,325 | 1,335 | 18,300 |
| 2010/10/06 | 1,365 | 1,365 | 1,346 | 1,346 | 6,000 |
| 2010/10/05 | 1,385 | 1,385 | 1,350 | 1,365 | 9,400 |
| 2010/10/04 | 1,352 | 1,375 | 1,333 | 1,350 | 21,500 |
| 2010/10/01 | 1,395 | 1,395 | 1,360 | 1,360 | 5,900 |
| 2010/09/30 | 1,390 | 1,393 | 1,363 | 1,370 | 9,500 |
| 2010/09/29 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2010/09/28 | 1,382 | 1,400 | 1,346 | 1,355 | 10,300 |
| 2010/09/27 | 1,395 | 1,395 | 1,384 | 1,390 | 28,100 |
| 2010/09/24 | 1,389 | 1,400 | 1,386 | 1,390 | 31,800 |
| 2010/09/22 | 1,399 | 1,400 | 1,382 | 1,388 | 12,800 |
| 2010/09/21 | 1,420 | 1,420 | 1,392 | 1,400 | 27,500 |
| 2010/09/17 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2010/09/16 | 1,440 | 1,450 | 1,395 | 1,395 | 13,500 |
| 2010/09/15 | 1,422 | 1,450 | 1,420 | 1,437 | 26,400 |
| 2010/09/14 | 1,415 | 1,450 | 1,415 | 1,433 | 8,100 |
| 2010/09/13 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2010/09/10 | 1,394 | 1,434 | 1,394 | 1,430 | 8,600 |
| 2010/09/09 | 1,415 | 1,415 | 1,394 | 1,394 | 3,800 |
| 2010/09/08 | 1,401 | 1,415 | 1,390 | 1,410 | 7,200 |
| 2010/09/07 | 1,437 | 1,437 | 1,420 | 1,420 | 300 |
| 2010/09/06 | 1,426 | 1,460 | 1,426 | 1,450 | 29,800 |
| 2010/09/03 | 1,450 | 1,450 | 1,425 | 1,426 | 3,000 |
| 2010/09/02 | 1,436 | 1,447 | 1,412 | 1,419 | 3,500 |
| 2010/09/01 | 1,431 | 1,435 | 1,400 | 1,434 | 7,100 |
| 2010/08/31 | 1,450 | 1,450 | 1,439 | 1,444 | 12,900 |
| 2010/08/30 | 1,465 | 1,467 | 1,439 | 1,453 | 36,300 |
| 2010/08/27 | 1,449 | 1,450 | 1,440 | 1,450 | 14,400 |
| 2010/08/26 | 1,460 | 1,469 | 1,446 | 1,449 | 37,600 |
| 2010/08/25 | 1,475 | 1,475 | 1,450 | 1,464 | 10,600 |
| 2010/08/24 | 1,525 | 1,525 | 1,478 | 1,490 | 16,500 |
| 2010/08/23 | 1,530 | 1,570 | 1,530 | 1,543 | 37,100 |
| 2010/08/20 | 1,520 | 1,550 | 1,510 | 1,530 | 35,200 |
| 2010/08/19 | 1,502 | 1,502 | 1,500 | 1,500 | 200 |
| 2010/08/18 | 1,446 | 1,447 | 1,410 | 1,411 | 29,600 |
| 2010/08/17 | 1,420 | 1,420 | 1,389 | 1,400 | 5,400 |
| 2010/08/16 | 1,440 | 1,440 | 1,378 | 1,420 | 4,500 |
| 2010/08/13 | 1,410 | 1,430 | 1,395 | 1,410 | 12,800 |
| 2010/08/12 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2010/08/11 | 1,340 | 1,392 | 1,170 | 1,380 | 190,900 |
| 2010/08/10 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2010/08/09 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2010/08/06 | 1,465 | 1,465 | 1,440 | 1,450 | 32,800 |
| 2010/08/05 | 1,480 | 1,480 | 1,447 | 1,447 | 900 |
| 2010/08/04 | 1,500 | 1,506 | 1,498 | 1,501 | 2,300 |
| 2010/08/03 | 1,529 | 1,529 | 1,500 | 1,500 | 3,000 |
| 2010/08/02 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2010/07/30 | 1,495 | 1,515 | 1,491 | 1,500 | 21,400 |
| 2010/07/29 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2010/07/28 | 1,499 | 1,514 | 1,499 | 1,511 | 400 |
| 2010/07/27 | 1,530 | 1,530 | 1,511 | 1,516 | 4,200 |
| 2010/07/26 | 1,540 | 1,540 | 1,503 | 1,525 | 13,500 |
| 2010/07/23 | 1,532 | 1,532 | 1,522 | 1,522 | 300 |
| 2010/07/22 | 1,520 | 1,528 | 1,510 | 1,528 | 2,100 |
| 2010/07/21 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2010/07/20 | 1,550 | 1,600 | 1,510 | 1,579 | 13,500 |
| 2010/07/16 | 1,650 | 1,655 | 1,639 | 1,654 | 53,600 |
| 2010/07/15 | 1,641 | 1,662 | 1,640 | 1,640 | 2,100 |
| 2010/07/14 | 1,580 | 1,600 | 1,552 | 1,590 | 2,100 |
| 2010/07/13 | 1,619 | 1,623 | 1,594 | 1,614 | 12,800 |
| 2010/07/12 | 1,633 | 1,660 | 1,633 | 1,635 | 26,700 |
| 2010/07/09 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2010/07/08 | 1,555 | 1,555 | 1,555 | 1,555 | 400 |
| 2010/07/07 | 1,560 | 1,560 | 1,520 | 1,545 | 4,800 |
| 2010/07/06 | 1,470 | 1,562 | 1,470 | 1,540 | 11,400 |
| 2010/07/05 | 1,539 | 1,539 | 1,500 | 1,506 | 5,600 |
| 2010/07/02 | 1,493 | 1,530 | 1,460 | 1,515 | 32,300 |
| 2010/07/01 | 1,530 | 1,548 | 1,502 | 1,513 | 18,200 |
| 2010/06/30 | 1,550 | 1,550 | 1,521 | 1,550 | 24,300 |
| 2010/06/29 | 1,608 | 1,615 | 1,571 | 1,615 | 19,900 |
| 2010/06/28 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2010/06/25 | 1,619 | 1,619 | 1,571 | 1,619 | 13,700 |
| 2010/06/24 | 1,640 | 1,640 | 1,608 | 1,608 | 300 |
| 2010/06/23 | 1,645 | 1,653 | 1,612 | 1,612 | 2,000 |
| 2010/06/22 | 1,660 | 1,668 | 1,632 | 1,668 | 8,000 |
| 2010/06/21 | 1,691 | 1,691 | 1,680 | 1,680 | 200 |
| 2010/06/18 | 1,630 | 1,655 | 1,617 | 1,655 | 11,700 |
| 2010/06/17 | 1,626 | 1,626 | 1,610 | 1,614 | 800 |
| 2010/06/16 | 1,612 | 1,612 | 1,612 | 1,612 | 100 |
| 2010/06/15 | 1,619 | 1,625 | 1,606 | 1,619 | 11,000 |
| 2010/06/14 | 1,597 | 1,619 | 1,597 | 1,619 | 4,200 |
| 2010/06/11 | 1,612 | 1,612 | 1,612 | 1,612 | 100 |
| 2010/06/10 | 1,588 | 1,601 | 1,574 | 1,599 | 15,000 |
| 2010/06/09 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
| 2010/06/08 | 1,550 | 1,620 | 1,550 | 1,602 | 17,600 |
| 2010/06/07 | 1,550 | 1,595 | 1,542 | 1,571 | 10,900 |
| 2010/06/04 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2010/06/03 | 1,590 | 1,628 | 1,582 | 1,620 | 24,300 |
| 2010/06/02 | 1,528 | 1,605 | 1,520 | 1,599 | 30,800 |
| 2010/06/01 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2010/05/31 | 1,560 | 1,600 | 1,540 | 1,590 | 33,800 |
| 2010/05/28 | 1,506 | 1,540 | 1,506 | 1,520 | 25,700 |
| 2010/05/27 | 1,484 | 1,540 | 1,484 | 1,497 | 27,300 |
| 2010/05/26 | 1,480 | 1,498 | 1,469 | 1,471 | 2,000 |
| 2010/05/25 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2010/05/24 | 1,565 | 1,620 | 1,536 | 1,600 | 13,700 |
| 2010/05/21 | 1,520 | 1,574 | 1,510 | 1,565 | 33,900 |
| 2010/05/20 | 1,575 | 1,606 | 1,575 | 1,592 | 600 |
| 2010/05/19 | 1,498 | 1,525 | 1,470 | 1,525 | 400 |
| 2010/05/18 | 1,565 | 1,600 | 1,550 | 1,578 | 3,800 |
| 2010/05/17 | 1,761 | 1,761 | 1,663 | 1,663 | 1,500 |
| 2010/05/14 | 1,721 | 1,721 | 1,721 | 1,721 | 500 |
| 2010/05/13 | 1,610 | 1,656 | 1,610 | 1,656 | 30,500 |
| 2010/05/12 | 1,600 | 1,610 | 1,595 | 1,604 | 19,000 |
| 2010/05/11 | 1,613 | 1,613 | 1,585 | 1,585 | 20,000 |
| 2010/05/10 | 1,580 | 1,607 | 1,511 | 1,603 | 15,600 |
| 2010/05/07 | 1,520 | 1,560 | 1,520 | 1,560 | 400 |
| 2010/05/06 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2010/04/30 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2010/04/28 | 1,636 | 1,650 | 1,622 | 1,638 | 14,900 |
| 2010/04/27 | 1,645 | 1,661 | 1,615 | 1,655 | 29,900 |
| 2010/04/26 | 1,619 | 1,630 | 1,600 | 1,630 | 28,100 |
| 2010/04/23 | 1,620 | 1,628 | 1,602 | 1,619 | 15,800 |
| 2010/04/22 | 1,630 | 1,630 | 1,615 | 1,621 | 12,100 |
| 2010/04/21 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2010/04/20 | 1,649 | 1,678 | 1,620 | 1,620 | 67,100 |
| 2010/04/19 | 1,601 | 1,689 | 1,590 | 1,689 | 71,600 |
| 2010/04/16 | 1,620 | 1,662 | 1,595 | 1,654 | 141,000 |
| 2010/04/15 | 1,577 | 1,670 | 1,577 | 1,599 | 700 |
| 2010/04/14 | 1,593 | 1,593 | 1,593 | 1,593 | 200 |
| 2010/04/13 | 1,546 | 1,596 | 1,529 | 1,593 | 94,300 |
| 2010/04/12 | 1,510 | 1,530 | 1,510 | 1,530 | 500 |
| 2010/04/09 | 1,468 | 1,490 | 1,447 | 1,487 | 46,700 |
| 2010/04/08 | 1,462 | 1,463 | 1,462 | 1,463 | 800 |
| 2010/04/07 | 1,400 | 1,467 | 1,382 | 1,438 | 79,700 |
| 2010/04/06 | 1,415 | 1,415 | 1,386 | 1,400 | 41,600 |
| 2010/04/05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,200 |
| 2010/04/02 | 1,477 | 1,477 | 1,477 | 1,477 | 100 |
| 2010/04/01 | 1,477 | 1,477 | 1,447 | 1,447 | 200 |
| 2010/03/31 | 1,447 | 1,477 | 1,447 | 1,477 | 300 |
| 2010/03/26 | 1,378 | 1,420 | 1,378 | 1,417 | 2,000 |
| 2010/03/25 | 1,340 | 1,365 | 1,315 | 1,315 | 1,500 |
| 2010/03/24 | 1,408 | 1,408 | 1,335 | 1,335 | 3,000 |
| 2010/03/23 | 1,364 | 1,400 | 1,364 | 1,379 | 900 |
| 2010/03/19 | 1,400 | 1,400 | 1,320 | 1,324 | 800 |
| 2010/03/17 | 1,448 | 1,448 | 1,376 | 1,376 | 1,900 |
| 2010/03/15 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2010/03/11 | 1,506 | 1,506 | 1,465 | 1,465 | 200 |
| 2010/03/10 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2010/03/03 | 1,485 | 1,500 | 1,429 | 1,429 | 1,200 |
| 2010/03/01 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2010/02/22 | 1,590 | 1,628 | 1,573 | 1,628 | 500 |
| 2010/02/19 | 1,536 | 1,550 | 1,536 | 1,550 | 300 |
| 2010/02/17 | 1,581 | 1,581 | 1,550 | 1,550 | 500 |
| 2010/02/16 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2010/02/12 | 1,600 | 1,600 | 1,560 | 1,560 | 600 |
| 2010/02/10 | 1,567 | 1,567 | 1,567 | 1,567 | 300 |
| 2010/02/04 | 1,716 | 1,753 | 1,607 | 1,607 | 1,000 |
| 2010/02/03 | 1,649 | 1,708 | 1,644 | 1,676 | 1,800 |
| 2010/01/29 | 1,570 | 1,609 | 1,570 | 1,609 | 300 |
| 2010/01/26 | 1,550 | 1,562 | 1,550 | 1,562 | 200 |
| 2010/01/22 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 |
| 2010/01/21 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
| 2010/01/19 | 1,510 | 1,550 | 1,510 | 1,550 | 300 |
| 2010/01/08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2010/01/07 | 1,550 | 1,550 | 1,520 | 1,528 | 400 |