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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,790 | 3,825 | 3,765 | 3,765 | 449,700 |
| 2020/12/29 | 3,735 | 3,815 | 3,735 | 3,815 | 429,700 |
| 2020/12/28 | 3,650 | 3,715 | 3,645 | 3,710 | 412,300 |
| 2020/12/25 | 3,680 | 3,685 | 3,620 | 3,640 | 245,100 |
| 2020/12/24 | 3,650 | 3,670 | 3,615 | 3,660 | 264,300 |
| 2020/12/23 | 3,670 | 3,675 | 3,620 | 3,660 | 375,100 |
| 2020/12/22 | 3,600 | 3,615 | 3,555 | 3,600 | 321,300 |
| 2020/12/21 | 3,650 | 3,670 | 3,575 | 3,620 | 361,200 |
| 2020/12/18 | 3,545 | 3,640 | 3,535 | 3,610 | 702,100 |
| 2020/12/17 | 3,525 | 3,550 | 3,475 | 3,550 | 512,200 |
| 2020/12/16 | 3,575 | 3,585 | 3,515 | 3,535 | 310,000 |
| 2020/12/15 | 3,575 | 3,585 | 3,500 | 3,545 | 546,900 |
| 2020/12/14 | 3,600 | 3,630 | 3,565 | 3,580 | 424,600 |
| 2020/12/11 | 3,630 | 3,675 | 3,585 | 3,610 | 537,300 |
| 2020/12/10 | 3,660 | 3,670 | 3,585 | 3,635 | 402,600 |
| 2020/12/09 | 3,570 | 3,695 | 3,560 | 3,685 | 514,000 |
| 2020/12/08 | 3,585 | 3,590 | 3,520 | 3,575 | 791,200 |
| 2020/12/07 | 3,725 | 3,750 | 3,595 | 3,615 | 589,400 |
| 2020/12/04 | 3,670 | 3,760 | 3,670 | 3,740 | 447,700 |
| 2020/12/03 | 3,630 | 3,730 | 3,620 | 3,715 | 508,900 |
| 2020/12/02 | 3,665 | 3,695 | 3,610 | 3,650 | 958,700 |
| 2020/12/01 | 3,855 | 3,880 | 3,690 | 3,705 | 1,104,400 |
| 2020/11/30 | 3,790 | 3,850 | 3,750 | 3,825 | 1,994,300 |
| 2020/11/27 | 3,660 | 3,805 | 3,660 | 3,790 | 1,369,700 |
| 2020/11/26 | 3,545 | 3,645 | 3,515 | 3,620 | 1,107,400 |
| 2020/11/25 | 3,430 | 3,525 | 3,395 | 3,500 | 771,300 |
| 2020/11/24 | 3,375 | 3,410 | 3,360 | 3,410 | 729,500 |
| 2020/11/20 | 3,300 | 3,310 | 3,240 | 3,275 | 601,300 |
| 2020/11/19 | 3,300 | 3,330 | 3,265 | 3,330 | 702,900 |
| 2020/11/18 | 3,235 | 3,295 | 3,230 | 3,290 | 567,700 |
| 2020/11/17 | 3,305 | 3,320 | 3,215 | 3,265 | 905,100 |
| 2020/11/16 | 3,310 | 3,415 | 3,295 | 3,325 | 1,214,200 |
| 2020/11/13 | 3,400 | 3,400 | 3,305 | 3,320 | 952,100 |
| 2020/11/12 | 3,460 | 3,495 | 3,395 | 3,405 | 767,300 |
| 2020/11/11 | 3,445 | 3,450 | 3,370 | 3,405 | 972,300 |
| 2020/11/10 | 3,410 | 3,445 | 3,365 | 3,395 | 825,600 |
| 2020/11/09 | 3,420 | 3,440 | 3,370 | 3,435 | 483,100 |
| 2020/11/06 | 3,375 | 3,400 | 3,350 | 3,370 | 497,400 |
| 2020/11/05 | 3,295 | 3,385 | 3,280 | 3,370 | 825,300 |
| 2020/11/04 | 3,310 | 3,345 | 3,250 | 3,325 | 531,900 |
| 2020/11/02 | 3,290 | 3,325 | 3,250 | 3,280 | 499,800 |
| 2020/10/30 | 3,245 | 3,280 | 3,215 | 3,235 | 653,100 |
| 2020/10/29 | 3,190 | 3,275 | 3,185 | 3,265 | 525,700 |
| 2020/10/28 | 3,170 | 3,260 | 3,155 | 3,245 | 447,100 |
| 2020/10/27 | 3,100 | 3,155 | 3,045 | 3,150 | 578,000 |
| 2020/10/26 | 3,190 | 3,195 | 3,090 | 3,100 | 543,000 |
| 2020/10/23 | 3,215 | 3,215 | 3,140 | 3,185 | 580,000 |
| 2020/10/22 | 3,335 | 3,335 | 3,220 | 3,230 | 707,800 |
| 2020/10/21 | 3,405 | 3,430 | 3,365 | 3,365 | 578,400 |
| 2020/10/20 | 3,400 | 3,435 | 3,380 | 3,395 | 600,900 |
| 2020/10/19 | 3,470 | 3,480 | 3,410 | 3,420 | 502,200 |
| 2020/10/16 | 3,500 | 3,505 | 3,400 | 3,440 | 748,900 |
| 2020/10/15 | 3,570 | 3,590 | 3,500 | 3,530 | 416,600 |
| 2020/10/14 | 3,545 | 3,625 | 3,545 | 3,585 | 518,200 |
| 2020/10/13 | 3,525 | 3,535 | 3,470 | 3,525 | 431,600 |
| 2020/10/12 | 3,500 | 3,525 | 3,475 | 3,485 | 331,700 |
| 2020/10/09 | 3,500 | 3,530 | 3,465 | 3,490 | 454,900 |
| 2020/10/08 | 3,440 | 3,500 | 3,420 | 3,490 | 567,200 |
| 2020/10/07 | 3,345 | 3,425 | 3,345 | 3,400 | 604,400 |
| 2020/10/06 | 3,350 | 3,385 | 3,320 | 3,365 | 533,300 |
| 2020/10/05 | 3,290 | 3,345 | 3,260 | 3,320 | 490,900 |
| 2020/10/02 | 3,330 | 3,345 | 3,215 | 3,235 | 570,400 |
| 2020/09/30 | 3,370 | 3,385 | 3,295 | 3,300 | 956,900 |
| 2020/09/29 | 3,250 | 3,315 | 3,220 | 3,310 | 531,200 |
| 2020/09/28 | 3,185 | 3,275 | 3,180 | 3,270 | 866,100 |
| 2020/09/25 | 3,125 | 3,160 | 3,105 | 3,115 | 496,900 |
| 2020/09/24 | 3,090 | 3,150 | 3,085 | 3,125 | 818,100 |
| 2020/09/23 | 3,085 | 3,115 | 3,055 | 3,085 | 712,400 |
| 2020/09/18 | 3,030 | 3,055 | 3,010 | 3,050 | 765,100 |
| 2020/09/17 | 3,035 | 3,085 | 3,035 | 3,045 | 429,500 |
| 2020/09/16 | 3,055 | 3,090 | 3,030 | 3,045 | 518,000 |
| 2020/09/15 | 3,125 | 3,140 | 3,045 | 3,050 | 529,000 |
| 2020/09/14 | 3,110 | 3,165 | 3,110 | 3,145 | 342,200 |
| 2020/09/11 | 3,165 | 3,165 | 3,080 | 3,110 | 648,000 |
| 2020/09/10 | 3,130 | 3,155 | 3,085 | 3,095 | 547,500 |
| 2020/09/09 | 3,115 | 3,130 | 3,070 | 3,085 | 565,900 |
| 2020/09/08 | 3,085 | 3,115 | 3,050 | 3,115 | 441,900 |
| 2020/09/07 | 3,090 | 3,095 | 3,050 | 3,055 | 321,400 |
| 2020/09/04 | 3,150 | 3,165 | 3,110 | 3,120 | 392,900 |
| 2020/09/03 | 3,230 | 3,250 | 3,185 | 3,210 | 470,900 |
| 2020/09/02 | 3,165 | 3,195 | 3,145 | 3,190 | 334,300 |
| 2020/09/01 | 3,150 | 3,175 | 3,120 | 3,170 | 308,900 |
| 2020/08/31 | 3,110 | 3,165 | 3,090 | 3,145 | 591,400 |
| 2020/08/28 | 3,080 | 3,135 | 3,020 | 3,045 | 505,400 |
| 2020/08/27 | 3,065 | 3,080 | 3,055 | 3,065 | 356,300 |
| 2020/08/26 | 3,095 | 3,095 | 3,030 | 3,055 | 549,200 |
| 2020/08/25 | 3,145 | 3,165 | 3,105 | 3,115 | 632,200 |
| 2020/08/24 | 3,180 | 3,220 | 3,155 | 3,175 | 659,600 |
| 2020/08/21 | 3,170 | 3,265 | 3,155 | 3,210 | 882,800 |
| 2020/08/20 | 3,080 | 3,130 | 3,045 | 3,130 | 661,300 |
| 2020/08/19 | 3,145 | 3,150 | 3,085 | 3,090 | 660,800 |
| 2020/08/18 | 2,974 | 3,025 | 2,915 | 3,025 | 788,100 |
| 2020/08/17 | 3,020 | 3,105 | 2,980 | 3,005 | 1,731,500 |
| 2020/08/14 | 3,120 | 3,180 | 3,100 | 3,160 | 731,500 |
| 2020/08/13 | 3,030 | 3,095 | 3,005 | 3,085 | 651,100 |
| 2020/08/12 | 2,962 | 2,988 | 2,936 | 2,986 | 422,400 |
| 2020/08/11 | 2,882 | 2,956 | 2,863 | 2,948 | 557,500 |
| 2020/08/07 | 2,959 | 2,975 | 2,902 | 2,902 | 478,300 |
| 2020/08/06 | 3,020 | 3,035 | 2,944 | 2,955 | 317,700 |
| 2020/08/05 | 2,951 | 2,991 | 2,939 | 2,984 | 516,200 |
| 2020/08/04 | 2,973 | 2,987 | 2,926 | 2,965 | 1,088,200 |
| 2020/08/03 | 2,974 | 2,993 | 2,922 | 2,993 | 296,300 |
| 2020/07/31 | 3,075 | 3,090 | 2,944 | 2,948 | 521,000 |
| 2020/07/30 | 3,050 | 3,070 | 3,015 | 3,050 | 305,600 |
| 2020/07/29 | 3,050 | 3,050 | 2,984 | 3,030 | 456,000 |
| 2020/07/28 | 3,020 | 3,050 | 2,995 | 3,030 | 365,400 |
| 2020/07/27 | 2,984 | 2,989 | 2,933 | 2,986 | 430,600 |
| 2020/07/22 | 2,976 | 3,030 | 2,940 | 3,020 | 738,200 |
| 2020/07/21 | 2,980 | 3,030 | 2,962 | 3,025 | 521,100 |
| 2020/07/20 | 2,927 | 2,959 | 2,902 | 2,942 | 541,300 |
| 2020/07/17 | 2,988 | 3,010 | 2,912 | 2,912 | 997,400 |
| 2020/07/16 | 2,991 | 3,035 | 2,947 | 3,015 | 556,300 |
| 2020/07/15 | 2,966 | 3,015 | 2,911 | 2,989 | 763,100 |
| 2020/07/14 | 2,952 | 3,015 | 2,948 | 2,980 | 482,600 |
| 2020/07/13 | 3,005 | 3,015 | 2,927 | 2,971 | 510,400 |
| 2020/07/10 | 3,015 | 3,025 | 2,981 | 3,000 | 609,900 |
| 2020/07/09 | 3,045 | 3,060 | 2,988 | 3,020 | 694,300 |
| 2020/07/08 | 3,090 | 3,125 | 3,045 | 3,045 | 529,800 |
| 2020/07/07 | 3,040 | 3,130 | 3,020 | 3,090 | 677,100 |
| 2020/07/06 | 3,050 | 3,085 | 3,025 | 3,075 | 412,100 |
| 2020/07/03 | 3,020 | 3,075 | 2,988 | 3,075 | 530,200 |
| 2020/07/02 | 3,050 | 3,075 | 2,953 | 3,005 | 1,181,200 |
| 2020/07/01 | 3,075 | 3,075 | 3,025 | 3,030 | 610,800 |
| 2020/06/30 | 3,100 | 3,115 | 3,030 | 3,065 | 810,400 |
| 2020/06/29 | 3,130 | 3,160 | 3,090 | 3,105 | 833,700 |
| 2020/06/26 | 3,085 | 3,125 | 3,065 | 3,120 | 554,900 |
| 2020/06/25 | 3,035 | 3,135 | 3,025 | 3,070 | 726,300 |
| 2020/06/24 | 3,075 | 3,080 | 3,020 | 3,060 | 454,500 |
| 2020/06/23 | 3,065 | 3,095 | 3,015 | 3,070 | 499,800 |
| 2020/06/22 | 3,085 | 3,115 | 3,075 | 3,100 | 344,800 |
| 2020/06/19 | 3,105 | 3,135 | 3,055 | 3,120 | 1,105,400 |
| 2020/06/18 | 3,085 | 3,105 | 3,050 | 3,065 | 436,800 |
| 2020/06/17 | 3,110 | 3,145 | 3,075 | 3,085 | 459,700 |
| 2020/06/16 | 3,100 | 3,120 | 3,050 | 3,080 | 641,700 |
| 2020/06/15 | 3,015 | 3,105 | 3,015 | 3,020 | 789,800 |
| 2020/06/12 | 3,030 | 3,125 | 2,982 | 3,055 | 841,300 |
| 2020/06/11 | 3,110 | 3,195 | 3,080 | 3,085 | 1,005,800 |
| 2020/06/10 | 3,025 | 3,085 | 3,010 | 3,065 | 895,200 |
| 2020/06/09 | 2,978 | 3,025 | 2,971 | 2,995 | 1,004,500 |
| 2020/06/08 | 3,050 | 3,070 | 2,969 | 3,005 | 1,207,000 |
| 2020/06/05 | 3,110 | 3,135 | 3,010 | 3,045 | 1,123,600 |
| 2020/06/04 | 3,220 | 3,260 | 3,150 | 3,170 | 958,300 |
| 2020/06/03 | 3,275 | 3,285 | 3,230 | 3,250 | 1,045,600 |
| 2020/06/02 | 3,320 | 3,330 | 3,260 | 3,280 | 809,600 |
| 2020/06/01 | 3,310 | 3,335 | 3,230 | 3,290 | 684,100 |
| 2020/05/29 | 3,250 | 3,300 | 3,195 | 3,300 | 2,411,600 |
| 2020/05/28 | 3,240 | 3,245 | 3,140 | 3,200 | 1,199,200 |
| 2020/05/27 | 3,260 | 3,260 | 3,195 | 3,230 | 657,800 |
| 2020/05/26 | 3,235 | 3,260 | 3,200 | 3,240 | 682,500 |
| 2020/05/25 | 3,180 | 3,245 | 3,155 | 3,240 | 839,200 |
| 2020/05/22 | 3,125 | 3,180 | 3,120 | 3,140 | 536,600 |
| 2020/05/21 | 3,150 | 3,190 | 3,130 | 3,150 | 793,800 |
| 2020/05/20 | 3,060 | 3,135 | 3,045 | 3,110 | 721,500 |
| 2020/05/19 | 3,050 | 3,090 | 3,005 | 3,090 | 874,300 |
| 2020/05/18 | 3,030 | 3,065 | 2,895 | 3,010 | 1,545,000 |
| 2020/05/15 | 2,916 | 2,980 | 2,843 | 2,977 | 1,054,200 |
| 2020/05/14 | 2,867 | 2,919 | 2,837 | 2,837 | 1,199,100 |
| 2020/05/13 | 2,823 | 2,864 | 2,820 | 2,843 | 1,231,300 |
| 2020/05/12 | 2,812 | 2,837 | 2,795 | 2,815 | 603,800 |
| 2020/05/11 | 2,793 | 2,818 | 2,775 | 2,797 | 659,100 |
| 2020/05/08 | 2,822 | 2,838 | 2,755 | 2,778 | 796,100 |
| 2020/05/07 | 2,745 | 2,778 | 2,713 | 2,748 | 1,255,100 |
| 2020/05/01 | 2,855 | 2,869 | 2,728 | 2,745 | 1,252,200 |
| 2020/04/30 | 2,905 | 2,927 | 2,860 | 2,863 | 1,749,100 |
| 2020/04/28 | 2,778 | 2,924 | 2,741 | 2,890 | 7,404,900 |
| 2020/04/27 | 2,740 | 2,807 | 2,726 | 2,802 | 1,362,000 |
| 2020/04/24 | 2,735 | 2,750 | 2,683 | 2,718 | 1,476,900 |
| 2020/04/23 | 2,818 | 2,863 | 2,737 | 2,763 | 1,260,400 |
| 2020/04/22 | 2,733 | 2,799 | 2,730 | 2,784 | 901,600 |
| 2020/04/21 | 2,820 | 2,866 | 2,773 | 2,774 | 1,231,300 |
| 2020/04/20 | 2,917 | 2,928 | 2,833 | 2,849 | 835,200 |
| 2020/04/17 | 2,902 | 2,944 | 2,881 | 2,940 | 921,100 |
| 2020/04/16 | 2,856 | 2,914 | 2,855 | 2,891 | 1,078,200 |
| 2020/04/15 | 2,945 | 2,974 | 2,868 | 2,884 | 1,222,100 |
| 2020/04/14 | 2,902 | 2,944 | 2,879 | 2,910 | 1,079,700 |
| 2020/04/13 | 2,906 | 2,940 | 2,871 | 2,890 | 651,600 |
| 2020/04/10 | 2,850 | 2,916 | 2,782 | 2,900 | 1,001,200 |
| 2020/04/09 | 2,786 | 2,843 | 2,753 | 2,843 | 1,644,600 |
| 2020/04/08 | 2,644 | 2,820 | 2,640 | 2,790 | 2,164,100 |
| 2020/04/07 | 2,642 | 2,712 | 2,614 | 2,684 | 906,500 |
| 2020/04/06 | 2,550 | 2,647 | 2,535 | 2,632 | 825,200 |
| 2020/04/03 | 2,585 | 2,658 | 2,574 | 2,587 | 768,300 |
| 2020/04/02 | 2,635 | 2,662 | 2,585 | 2,635 | 726,000 |
| 2020/04/01 | 2,654 | 2,686 | 2,566 | 2,587 | 904,500 |
| 2020/03/31 | 2,729 | 2,778 | 2,661 | 2,672 | 1,089,500 |
| 2020/03/30 | 2,700 | 2,700 | 2,595 | 2,694 | 1,298,200 |
| 2020/03/27 | 2,700 | 2,730 | 2,651 | 2,697 | 1,452,600 |
| 2020/03/26 | 2,612 | 2,672 | 2,505 | 2,650 | 1,182,000 |
| 2020/03/25 | 2,591 | 2,662 | 2,490 | 2,662 | 1,658,200 |
| 2020/03/24 | 2,789 | 2,789 | 2,480 | 2,541 | 1,562,100 |
| 2020/03/23 | 2,788 | 2,839 | 2,714 | 2,756 | 1,586,800 |
| 2020/03/19 | 2,714 | 2,897 | 2,577 | 2,789 | 2,168,800 |
| 2020/03/18 | 2,583 | 2,788 | 2,558 | 2,664 | 1,741,200 |
| 2020/03/17 | 2,300 | 2,530 | 2,270 | 2,517 | 1,673,800 |
| 2020/03/16 | 2,511 | 2,534 | 2,365 | 2,373 | 1,220,300 |
| 2020/03/13 | 2,363 | 2,566 | 2,327 | 2,498 | 2,380,600 |
| 2020/03/12 | 2,614 | 2,626 | 2,470 | 2,513 | 1,621,300 |
| 2020/03/11 | 2,717 | 2,734 | 2,623 | 2,664 | 1,017,500 |
| 2020/03/10 | 2,641 | 2,753 | 2,577 | 2,733 | 1,088,000 |
| 2020/03/09 | 2,730 | 2,750 | 2,651 | 2,680 | 1,565,800 |
| 2020/03/06 | 2,774 | 2,850 | 2,757 | 2,819 | 1,674,400 |
| 2020/03/05 | 2,750 | 2,825 | 2,729 | 2,824 | 2,014,000 |
| 2020/03/04 | 2,668 | 2,696 | 2,626 | 2,636 | 934,400 |
| 2020/03/03 | 2,719 | 2,765 | 2,683 | 2,722 | 1,849,500 |
| 2020/03/02 | 2,559 | 2,700 | 2,533 | 2,669 | 1,713,000 |
| 2020/02/28 | 2,632 | 2,659 | 2,574 | 2,586 | 1,565,900 |
| 2020/02/27 | 2,619 | 2,704 | 2,610 | 2,673 | 1,741,900 |
| 2020/02/26 | 2,631 | 2,667 | 2,575 | 2,640 | 1,429,200 |
| 2020/02/25 | 2,589 | 2,681 | 2,565 | 2,640 | 1,688,100 |
| 2020/02/21 | 2,730 | 2,753 | 2,690 | 2,739 | 1,682,600 |
| 2020/02/20 | 2,771 | 2,845 | 2,751 | 2,830 | 1,831,400 |
| 2020/02/19 | 2,814 | 2,816 | 2,720 | 2,727 | 1,710,800 |
| 2020/02/18 | 2,800 | 2,856 | 2,770 | 2,781 | 1,455,500 |
| 2020/02/17 | 3,045 | 3,080 | 2,824 | 2,833 | 2,219,200 |
| 2020/02/14 | 3,100 | 3,135 | 3,085 | 3,115 | 770,500 |
| 2020/02/13 | 3,075 | 3,115 | 3,055 | 3,095 | 516,100 |
| 2020/02/12 | 3,160 | 3,160 | 3,085 | 3,090 | 540,800 |
| 2020/02/10 | 3,170 | 3,190 | 3,125 | 3,135 | 518,600 |
| 2020/02/07 | 3,100 | 3,185 | 3,100 | 3,180 | 1,152,700 |
| 2020/02/06 | 3,055 | 3,095 | 3,010 | 3,095 | 775,100 |
| 2020/02/05 | 3,025 | 3,035 | 2,952 | 3,005 | 1,085,300 |
| 2020/02/04 | 3,000 | 3,015 | 2,950 | 3,010 | 923,700 |
| 2020/02/03 | 2,967 | 3,025 | 2,964 | 2,998 | 813,400 |
| 2020/01/31 | 3,070 | 3,085 | 3,025 | 3,045 | 566,900 |
| 2020/01/30 | 3,055 | 3,060 | 2,981 | 3,050 | 1,088,800 |
| 2020/01/29 | 3,060 | 3,100 | 3,030 | 3,085 | 439,900 |
| 2020/01/28 | 3,050 | 3,115 | 3,050 | 3,080 | 535,000 |
| 2020/01/27 | 3,065 | 3,115 | 3,055 | 3,085 | 372,600 |
| 2020/01/24 | 3,135 | 3,155 | 3,090 | 3,145 | 357,500 |
| 2020/01/23 | 3,155 | 3,190 | 3,135 | 3,145 | 510,000 |
| 2020/01/22 | 3,120 | 3,165 | 3,100 | 3,155 | 530,700 |
| 2020/01/21 | 3,160 | 3,160 | 3,090 | 3,095 | 658,000 |
| 2020/01/20 | 3,185 | 3,185 | 3,120 | 3,155 | 646,100 |
| 2020/01/17 | 3,220 | 3,265 | 3,205 | 3,255 | 453,200 |
| 2020/01/16 | 3,280 | 3,295 | 3,195 | 3,220 | 587,300 |
| 2020/01/15 | 3,270 | 3,300 | 3,250 | 3,265 | 519,800 |
| 2020/01/14 | 3,235 | 3,300 | 3,230 | 3,300 | 631,900 |
| 2020/01/10 | 3,230 | 3,240 | 3,200 | 3,235 | 499,000 |
| 2020/01/09 | 3,155 | 3,180 | 3,130 | 3,175 | 393,100 |
| 2020/01/08 | 3,110 | 3,125 | 3,050 | 3,095 | 688,700 |
| 2020/01/07 | 3,150 | 3,220 | 3,150 | 3,195 | 417,700 |
| 2020/01/06 | 3,155 | 3,175 | 3,085 | 3,110 | 628,600 |