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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,970 | 5,970 | 5,870 | 5,920 | 62,700 |
| 2014/12/29 | 5,940 | 5,980 | 5,850 | 5,870 | 45,900 |
| 2014/12/26 | 5,900 | 6,040 | 5,900 | 6,000 | 29,400 |
| 2014/12/25 | 5,980 | 6,040 | 5,980 | 5,980 | 23,800 |
| 2014/12/24 | 5,920 | 6,000 | 5,920 | 6,000 | 28,600 |
| 2014/12/22 | 5,850 | 5,920 | 5,850 | 5,890 | 24,800 |
| 2014/12/19 | 5,920 | 5,940 | 5,850 | 5,930 | 35,700 |
| 2014/12/18 | 6,000 | 6,000 | 5,780 | 5,790 | 47,000 |
| 2014/12/17 | 5,760 | 5,830 | 5,740 | 5,760 | 39,100 |
| 2014/12/16 | 5,850 | 5,860 | 5,750 | 5,750 | 43,700 |
| 2014/12/15 | 5,960 | 6,050 | 5,850 | 5,850 | 42,400 |
| 2014/12/12 | 5,850 | 6,050 | 5,850 | 6,010 | 49,300 |
| 2014/12/11 | 5,780 | 5,900 | 5,760 | 5,850 | 52,800 |
| 2014/12/10 | 5,860 | 5,900 | 5,800 | 5,900 | 51,700 |
| 2014/12/09 | 5,900 | 5,990 | 5,860 | 5,900 | 44,900 |
| 2014/12/08 | 6,020 | 6,070 | 5,730 | 5,970 | 86,900 |
| 2014/12/05 | 6,120 | 6,120 | 6,000 | 6,060 | 44,400 |
| 2014/12/04 | 6,090 | 6,170 | 6,090 | 6,140 | 58,400 |
| 2014/12/03 | 6,160 | 6,190 | 6,070 | 6,120 | 105,900 |
| 2014/12/02 | 6,000 | 6,110 | 5,940 | 6,110 | 63,800 |
| 2014/12/01 | 5,890 | 6,000 | 5,870 | 5,940 | 44,800 |
| 2014/11/28 | 5,790 | 5,870 | 5,720 | 5,840 | 45,600 |
| 2014/11/27 | 5,820 | 5,880 | 5,700 | 5,700 | 85,300 |
| 2014/11/26 | 5,830 | 5,950 | 5,800 | 5,880 | 71,400 |
| 2014/11/25 | 6,040 | 6,050 | 5,690 | 5,760 | 132,800 |
| 2014/11/21 | 6,130 | 6,130 | 5,810 | 5,960 | 165,700 |
| 2014/11/20 | 5,800 | 6,240 | 5,800 | 6,240 | 155,200 |
| 2014/11/19 | 5,700 | 5,860 | 5,690 | 5,800 | 147,300 |
| 2014/11/18 | 5,550 | 5,670 | 5,540 | 5,620 | 138,000 |
| 2014/11/17 | 5,370 | 5,700 | 5,320 | 5,450 | 130,400 |
| 2014/11/14 | 5,090 | 5,240 | 5,060 | 5,170 | 58,200 |
| 2014/11/13 | 5,030 | 5,100 | 5,020 | 5,100 | 42,100 |
| 2014/11/12 | 4,990 | 5,090 | 4,990 | 5,040 | 42,200 |
| 2014/11/11 | 4,955 | 5,020 | 4,940 | 4,980 | 38,000 |
| 2014/11/10 | 4,990 | 5,040 | 4,945 | 4,990 | 36,400 |
| 2014/11/07 | 4,985 | 5,050 | 4,980 | 5,020 | 27,300 |
| 2014/11/06 | 5,030 | 5,100 | 4,990 | 4,995 | 46,300 |
| 2014/11/05 | 5,170 | 5,190 | 5,070 | 5,130 | 75,300 |
| 2014/11/04 | 5,110 | 5,200 | 5,080 | 5,150 | 45,500 |
| 2014/10/31 | 4,985 | 5,050 | 4,930 | 5,050 | 39,900 |
| 2014/10/30 | 4,890 | 4,950 | 4,890 | 4,925 | 16,700 |
| 2014/10/29 | 4,805 | 4,950 | 4,785 | 4,945 | 39,200 |
| 2014/10/28 | 4,735 | 4,810 | 4,725 | 4,735 | 30,200 |
| 2014/10/27 | 4,930 | 4,935 | 4,735 | 4,785 | 46,000 |
| 2014/10/24 | 4,815 | 4,885 | 4,685 | 4,865 | 28,400 |
| 2014/10/23 | 4,795 | 4,830 | 4,730 | 4,785 | 17,200 |
| 2014/10/22 | 4,780 | 4,880 | 4,780 | 4,815 | 24,700 |
| 2014/10/21 | 4,755 | 4,885 | 4,730 | 4,770 | 40,600 |
| 2014/10/20 | 4,760 | 4,775 | 4,625 | 4,775 | 78,200 |
| 2014/10/17 | 4,635 | 4,695 | 4,490 | 4,490 | 56,700 |
| 2014/10/16 | 4,555 | 4,680 | 4,555 | 4,630 | 48,500 |
| 2014/10/15 | 4,565 | 4,700 | 4,565 | 4,660 | 50,000 |
| 2014/10/14 | 4,580 | 4,650 | 4,530 | 4,550 | 45,700 |
| 2014/10/10 | 4,605 | 4,690 | 4,580 | 4,690 | 37,000 |
| 2014/10/09 | 4,790 | 4,820 | 4,665 | 4,665 | 52,500 |
| 2014/10/08 | 4,750 | 4,800 | 4,695 | 4,720 | 50,800 |
| 2014/10/07 | 4,945 | 4,960 | 4,810 | 4,850 | 31,000 |
| 2014/10/06 | 4,950 | 4,970 | 4,865 | 4,945 | 18,300 |
| 2014/10/03 | 4,830 | 4,915 | 4,770 | 4,850 | 47,700 |
| 2014/10/02 | 4,815 | 4,915 | 4,800 | 4,820 | 53,900 |
| 2014/10/01 | 5,000 | 5,080 | 4,920 | 4,945 | 41,300 |
| 2014/09/30 | 5,060 | 5,110 | 4,915 | 5,020 | 75,400 |
| 2014/09/29 | 5,030 | 5,070 | 4,985 | 5,060 | 64,900 |
| 2014/09/26 | 4,900 | 5,020 | 4,885 | 4,955 | 57,000 |
| 2014/09/25 | 4,875 | 5,000 | 4,870 | 5,000 | 78,800 |
| 2014/09/24 | 4,825 | 4,925 | 4,805 | 4,875 | 94,900 |
| 2014/09/22 | 4,775 | 4,975 | 4,730 | 4,965 | 94,900 |
| 2014/09/19 | 4,745 | 4,820 | 4,710 | 4,775 | 158,400 |
| 2014/09/18 | 4,700 | 4,775 | 4,695 | 4,750 | 45,400 |
| 2014/09/17 | 4,770 | 4,830 | 4,690 | 4,710 | 73,500 |
| 2014/09/16 | 4,700 | 4,850 | 4,655 | 4,840 | 98,400 |
| 2014/09/12 | 4,650 | 4,710 | 4,600 | 4,605 | 27,800 |
| 2014/09/11 | 4,715 | 4,720 | 4,635 | 4,665 | 49,700 |
| 2014/09/10 | 4,555 | 4,740 | 4,550 | 4,705 | 101,000 |
| 2014/09/09 | 4,620 | 4,680 | 4,580 | 4,585 | 58,900 |
| 2014/09/08 | 4,660 | 4,665 | 4,615 | 4,640 | 40,200 |
| 2014/09/05 | 4,725 | 4,795 | 4,690 | 4,700 | 32,900 |
| 2014/09/04 | 4,695 | 4,800 | 4,685 | 4,725 | 70,600 |
| 2014/09/03 | 4,850 | 4,880 | 4,690 | 4,715 | 127,800 |
| 2014/09/02 | 4,780 | 4,845 | 4,775 | 4,830 | 37,400 |
| 2014/09/01 | 4,815 | 4,865 | 4,770 | 4,820 | 54,000 |
| 2014/08/29 | 4,945 | 4,945 | 4,840 | 4,860 | 44,700 |
| 2014/08/28 | 4,800 | 4,950 | 4,800 | 4,925 | 93,400 |
| 2014/08/27 | 4,940 | 4,940 | 4,765 | 4,825 | 101,300 |
| 2014/08/26 | 4,955 | 5,000 | 4,855 | 4,890 | 77,300 |
| 2014/08/25 | 4,970 | 5,090 | 4,925 | 4,955 | 119,200 |
| 2014/08/22 | 4,945 | 5,120 | 4,905 | 5,000 | 198,000 |
| 2014/08/21 | 4,720 | 4,950 | 4,705 | 4,945 | 244,100 |
| 2014/08/20 | 4,495 | 4,700 | 4,480 | 4,655 | 117,000 |
| 2014/08/19 | 4,465 | 4,500 | 4,460 | 4,465 | 39,500 |
| 2014/08/18 | 4,375 | 4,445 | 4,370 | 4,445 | 34,300 |
| 2014/08/15 | 4,350 | 4,395 | 4,350 | 4,355 | 29,000 |
| 2014/08/14 | 4,350 | 4,365 | 4,345 | 4,365 | 35,400 |
| 2014/08/13 | 4,200 | 4,350 | 4,070 | 4,330 | 122,500 |
| 2014/08/12 | 4,095 | 4,225 | 4,095 | 4,220 | 33,300 |
| 2014/08/11 | 4,065 | 4,150 | 4,050 | 4,090 | 53,700 |
| 2014/08/08 | 4,135 | 4,140 | 4,050 | 4,050 | 36,700 |
| 2014/08/07 | 4,100 | 4,200 | 4,100 | 4,200 | 33,400 |
| 2014/08/06 | 4,125 | 4,170 | 4,105 | 4,130 | 23,800 |
| 2014/08/05 | 4,230 | 4,240 | 4,155 | 4,165 | 45,800 |
| 2014/08/04 | 4,255 | 4,325 | 4,225 | 4,225 | 43,200 |
| 2014/08/01 | 4,220 | 4,330 | 4,220 | 4,315 | 28,400 |
| 2014/07/31 | 4,290 | 4,300 | 4,250 | 4,290 | 31,400 |
| 2014/07/30 | 4,285 | 4,315 | 4,245 | 4,250 | 36,700 |
| 2014/07/29 | 4,295 | 4,320 | 4,265 | 4,305 | 27,200 |
| 2014/07/28 | 4,280 | 4,290 | 4,250 | 4,275 | 24,300 |
| 2014/07/25 | 4,235 | 4,275 | 4,230 | 4,275 | 29,400 |
| 2014/07/24 | 4,250 | 4,270 | 4,230 | 4,265 | 14,400 |
| 2014/07/23 | 4,225 | 4,300 | 4,225 | 4,250 | 30,700 |
| 2014/07/22 | 4,240 | 4,250 | 4,200 | 4,245 | 46,600 |
| 2014/07/18 | 4,245 | 4,245 | 4,215 | 4,230 | 56,600 |
| 2014/07/17 | 4,250 | 4,370 | 4,250 | 4,315 | 57,600 |
| 2014/07/16 | 4,180 | 4,365 | 4,180 | 4,320 | 109,000 |
| 2014/07/15 | 4,150 | 4,200 | 4,135 | 4,180 | 54,700 |
| 2014/07/14 | 4,085 | 4,125 | 4,085 | 4,120 | 9,800 |
| 2014/07/11 | 4,120 | 4,125 | 4,065 | 4,085 | 37,300 |
| 2014/07/10 | 4,165 | 4,200 | 4,125 | 4,125 | 56,600 |
| 2014/07/09 | 4,140 | 4,185 | 4,060 | 4,110 | 62,200 |
| 2014/07/08 | 4,040 | 4,145 | 4,010 | 4,135 | 63,500 |
| 2014/07/07 | 4,050 | 4,065 | 4,025 | 4,050 | 34,900 |
| 2014/07/04 | 4,170 | 4,170 | 4,035 | 4,060 | 72,100 |
| 2014/07/03 | 4,150 | 4,170 | 4,125 | 4,140 | 41,500 |
| 2014/07/02 | 4,220 | 4,220 | 4,125 | 4,130 | 51,400 |
| 2014/07/01 | 4,140 | 4,220 | 4,130 | 4,165 | 67,900 |
| 2014/06/30 | 4,180 | 4,260 | 4,130 | 4,160 | 106,200 |
| 2014/06/27 | 4,090 | 4,125 | 4,040 | 4,125 | 58,900 |
| 2014/06/26 | 4,080 | 4,120 | 4,060 | 4,085 | 54,500 |
| 2014/06/25 | 4,105 | 4,120 | 4,065 | 4,105 | 45,100 |
| 2014/06/24 | 4,140 | 4,145 | 4,050 | 4,095 | 58,400 |
| 2014/06/23 | 4,050 | 4,135 | 4,030 | 4,100 | 87,300 |
| 2014/06/20 | 4,060 | 4,090 | 3,980 | 3,980 | 74,300 |
| 2014/06/19 | 4,170 | 4,180 | 4,085 | 4,130 | 53,400 |
| 2014/06/18 | 4,070 | 4,170 | 4,055 | 4,170 | 73,600 |
| 2014/06/17 | 3,910 | 4,040 | 3,885 | 4,020 | 54,700 |
| 2014/06/16 | 3,900 | 3,965 | 3,850 | 3,930 | 49,000 |
| 2014/06/13 | 3,900 | 3,900 | 3,840 | 3,880 | 53,900 |
| 2014/06/12 | 3,870 | 3,925 | 3,850 | 3,880 | 60,400 |
| 2014/06/11 | 3,940 | 3,990 | 3,900 | 3,910 | 46,100 |
| 2014/06/10 | 3,995 | 4,010 | 3,905 | 3,940 | 52,400 |
| 2014/06/09 | 4,105 | 4,110 | 3,970 | 4,035 | 57,200 |
| 2014/06/06 | 4,175 | 4,180 | 4,070 | 4,095 | 50,700 |
| 2014/06/05 | 4,210 | 4,210 | 4,060 | 4,125 | 45,200 |
| 2014/06/04 | 4,210 | 4,220 | 4,100 | 4,150 | 79,400 |
| 2014/06/03 | 4,200 | 4,240 | 4,170 | 4,205 | 65,600 |
| 2014/06/02 | 4,100 | 4,185 | 4,020 | 4,185 | 104,900 |
| 2014/05/30 | 3,970 | 4,050 | 3,905 | 4,050 | 122,400 |
| 2014/05/29 | 3,955 | 3,955 | 3,905 | 3,920 | 30,600 |
| 2014/05/28 | 3,905 | 3,985 | 3,905 | 3,955 | 53,600 |
| 2014/05/27 | 3,830 | 3,970 | 3,830 | 3,905 | 78,700 |
| 2014/05/26 | 3,920 | 3,975 | 3,845 | 3,885 | 93,100 |
| 2014/05/23 | 3,870 | 3,925 | 3,805 | 3,880 | 66,100 |
| 2014/05/22 | 3,765 | 3,835 | 3,750 | 3,835 | 64,600 |
| 2014/05/21 | 3,765 | 3,800 | 3,700 | 3,730 | 58,700 |
| 2014/05/20 | 3,735 | 3,765 | 3,615 | 3,700 | 41,500 |
| 2014/05/19 | 3,875 | 3,875 | 3,710 | 3,735 | 75,500 |
| 2014/05/16 | 3,930 | 3,935 | 3,790 | 3,830 | 144,400 |
| 2014/05/15 | 3,690 | 3,790 | 3,685 | 3,720 | 82,000 |
| 2014/05/14 | 3,600 | 3,710 | 3,580 | 3,680 | 66,200 |
| 2014/05/13 | 3,595 | 3,705 | 3,535 | 3,600 | 157,400 |
| 2014/05/12 | 3,835 | 3,835 | 3,595 | 3,665 | 65,900 |
| 2014/05/09 | 3,800 | 3,860 | 3,800 | 3,830 | 38,000 |
| 2014/05/08 | 3,815 | 3,890 | 3,795 | 3,820 | 31,700 |
| 2014/05/07 | 3,800 | 3,830 | 3,755 | 3,830 | 61,500 |
| 2014/05/02 | 3,915 | 3,925 | 3,865 | 3,875 | 56,200 |
| 2014/05/01 | 3,790 | 4,000 | 3,760 | 3,985 | 88,500 |
| 2014/04/30 | 3,780 | 3,780 | 3,655 | 3,740 | 81,200 |
| 2014/04/28 | 3,740 | 3,800 | 3,655 | 3,715 | 59,100 |
| 2014/04/25 | 3,725 | 3,855 | 3,725 | 3,810 | 94,000 |
| 2014/04/24 | 3,730 | 3,785 | 3,585 | 3,720 | 136,100 |
| 2014/04/23 | 3,795 | 3,795 | 3,745 | 3,760 | 65,500 |
| 2014/04/22 | 3,780 | 3,790 | 3,735 | 3,755 | 33,800 |
| 2014/04/21 | 3,795 | 3,795 | 3,720 | 3,775 | 53,500 |
| 2014/04/18 | 3,845 | 3,865 | 3,770 | 3,775 | 53,900 |
| 2014/04/17 | 3,900 | 3,960 | 3,835 | 3,870 | 128,000 |
| 2014/04/16 | 3,860 | 3,925 | 3,805 | 3,895 | 82,200 |
| 2014/04/15 | 3,810 | 3,880 | 3,810 | 3,855 | 45,900 |
| 2014/04/14 | 3,755 | 3,760 | 3,735 | 3,740 | 35,400 |
| 2014/04/11 | 3,765 | 3,830 | 3,760 | 3,765 | 51,900 |
| 2014/04/10 | 3,900 | 3,930 | 3,805 | 3,860 | 33,900 |
| 2014/04/09 | 3,885 | 3,915 | 3,825 | 3,830 | 43,500 |
| 2014/04/08 | 3,930 | 3,985 | 3,910 | 3,925 | 38,000 |
| 2014/04/07 | 3,955 | 4,015 | 3,930 | 3,940 | 67,700 |
| 2014/04/04 | 4,100 | 4,130 | 4,060 | 4,070 | 33,900 |
| 2014/04/03 | 4,175 | 4,250 | 4,145 | 4,145 | 59,400 |
| 2014/04/02 | 4,185 | 4,245 | 4,135 | 4,185 | 52,000 |
| 2014/04/01 | 4,125 | 4,315 | 4,120 | 4,190 | 57,000 |
| 2014/03/31 | 4,195 | 4,320 | 4,150 | 4,150 | 93,300 |
| 2014/03/28 | 3,950 | 4,130 | 3,950 | 4,110 | 67,300 |
| 2014/03/27 | 3,930 | 4,050 | 3,920 | 4,040 | 65,100 |
| 2014/03/26 | 4,125 | 4,130 | 3,955 | 3,965 | 88,500 |
| 2014/03/25 | 4,125 | 4,125 | 4,070 | 4,080 | 70,800 |
| 2014/03/24 | 3,875 | 4,095 | 3,835 | 4,065 | 100,500 |
| 2014/03/20 | 3,895 | 3,900 | 3,755 | 3,820 | 94,400 |
| 2014/03/19 | 3,895 | 3,980 | 3,850 | 3,875 | 105,500 |
| 2014/03/18 | 4,055 | 4,055 | 3,945 | 3,945 | 73,100 |
| 2014/03/17 | 4,065 | 4,065 | 3,925 | 4,005 | 78,300 |
| 2014/03/14 | 4,210 | 4,225 | 4,100 | 4,100 | 58,300 |
| 2014/03/13 | 4,140 | 4,220 | 4,125 | 4,170 | 81,900 |
| 2014/03/12 | 4,260 | 4,260 | 4,120 | 4,185 | 85,400 |
| 2014/03/11 | 4,290 | 4,320 | 4,235 | 4,295 | 70,400 |
| 2014/03/10 | 4,295 | 4,350 | 4,280 | 4,330 | 55,300 |
| 2014/03/07 | 4,300 | 4,350 | 4,275 | 4,295 | 39,800 |
| 2014/03/06 | 4,285 | 4,340 | 4,285 | 4,300 | 46,900 |
| 2014/03/05 | 4,405 | 4,405 | 4,325 | 4,340 | 46,600 |
| 2014/03/04 | 4,285 | 4,375 | 4,275 | 4,340 | 61,400 |
| 2014/03/03 | 4,310 | 4,355 | 4,290 | 4,350 | 81,400 |
| 2014/02/28 | 4,485 | 4,485 | 4,255 | 4,365 | 116,300 |
| 2014/02/27 | 4,405 | 4,470 | 4,210 | 4,445 | 66,900 |
| 2014/02/26 | 4,510 | 4,510 | 4,470 | 4,475 | 43,200 |
| 2014/02/25 | 4,455 | 4,545 | 4,425 | 4,515 | 66,400 |
| 2014/02/24 | 4,400 | 4,540 | 4,400 | 4,525 | 89,300 |
| 2014/02/21 | 4,310 | 4,425 | 4,310 | 4,425 | 112,500 |
| 2014/02/20 | 4,265 | 4,350 | 4,245 | 4,280 | 116,400 |
| 2014/02/19 | 4,195 | 4,265 | 4,160 | 4,235 | 86,400 |
| 2014/02/18 | 4,050 | 4,100 | 4,040 | 4,095 | 31,700 |
| 2014/02/17 | 4,020 | 4,055 | 3,955 | 4,010 | 79,000 |
| 2014/02/14 | 3,900 | 3,920 | 3,850 | 3,900 | 78,800 |
| 2014/02/13 | 3,960 | 3,965 | 3,830 | 3,930 | 21,800 |
| 2014/02/12 | 3,940 | 4,000 | 3,930 | 3,985 | 63,800 |
| 2014/02/10 | 3,955 | 3,990 | 3,900 | 3,930 | 32,400 |
| 2014/02/07 | 3,855 | 3,915 | 3,805 | 3,915 | 38,000 |
| 2014/02/06 | 3,860 | 3,890 | 3,820 | 3,845 | 52,000 |
| 2014/02/05 | 4,000 | 4,000 | 3,800 | 3,835 | 53,200 |
| 2014/02/04 | 3,870 | 3,970 | 3,820 | 3,830 | 124,100 |
| 2014/02/03 | 4,095 | 4,095 | 3,960 | 4,010 | 51,000 |
| 2014/01/31 | 4,175 | 4,270 | 4,075 | 4,165 | 76,400 |
| 2014/01/30 | 4,140 | 4,175 | 4,075 | 4,155 | 36,600 |
| 2014/01/29 | 4,145 | 4,205 | 4,145 | 4,200 | 43,100 |
| 2014/01/28 | 3,945 | 4,150 | 3,945 | 4,080 | 76,900 |
| 2014/01/27 | 4,000 | 4,040 | 3,920 | 3,965 | 60,000 |
| 2014/01/24 | 4,100 | 4,130 | 4,030 | 4,040 | 62,600 |
| 2014/01/23 | 4,245 | 4,245 | 4,095 | 4,120 | 100,100 |
| 2014/01/22 | 4,250 | 4,310 | 4,175 | 4,215 | 86,000 |
| 2014/01/21 | 4,360 | 4,400 | 4,280 | 4,300 | 108,300 |
| 2014/01/20 | 4,355 | 4,475 | 4,235 | 4,380 | 117,200 |
| 2014/01/17 | 4,310 | 4,390 | 4,270 | 4,370 | 71,300 |
| 2014/01/16 | 4,240 | 4,420 | 4,230 | 4,355 | 119,000 |
| 2014/01/15 | 4,160 | 4,250 | 4,100 | 4,220 | 120,400 |
| 2014/01/14 | 4,075 | 4,320 | 4,075 | 4,300 | 103,300 |
| 2014/01/10 | 4,080 | 4,200 | 4,040 | 4,195 | 82,400 |
| 2014/01/09 | 3,980 | 4,045 | 3,970 | 4,040 | 30,900 |
| 2014/01/08 | 3,950 | 3,990 | 3,945 | 3,970 | 86,200 |
| 2014/01/07 | 4,050 | 4,055 | 3,965 | 3,970 | 132,300 |
| 2014/01/06 | 4,040 | 4,070 | 4,010 | 4,030 | 83,400 |