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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,900 | 3,975 | 3,890 | 3,925 | 59,500 |
| 2013/12/27 | 3,790 | 3,880 | 3,720 | 3,860 | 74,700 |
| 2013/12/26 | 3,710 | 3,845 | 3,615 | 3,790 | 70,100 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 7,070 | 7,140 | 7,050 | 7,140 | 35,000 |
| 2013/12/24 | 7,050 | 7,090 | 6,920 | 7,060 | 53,900 |
| 2013/12/20 | 7,180 | 7,180 | 7,040 | 7,050 | 59,000 |
| 2013/12/19 | 7,000 | 7,100 | 6,980 | 7,100 | 41,300 |
| 2013/12/18 | 6,910 | 6,950 | 6,820 | 6,920 | 33,200 |
| 2013/12/17 | 6,860 | 6,920 | 6,860 | 6,910 | 19,800 |
| 2013/12/16 | 6,990 | 7,000 | 6,840 | 6,870 | 30,600 |
| 2013/12/13 | 7,100 | 7,110 | 7,000 | 7,000 | 27,500 |
| 2013/12/12 | 7,160 | 7,160 | 6,980 | 7,070 | 34,800 |
| 2013/12/11 | 7,210 | 7,260 | 7,140 | 7,180 | 38,400 |
| 2013/12/10 | 7,140 | 7,220 | 7,110 | 7,210 | 49,600 |
| 2013/12/09 | 7,110 | 7,130 | 7,070 | 7,130 | 34,200 |
| 2013/12/06 | 6,960 | 7,110 | 6,950 | 7,110 | 44,700 |
| 2013/12/05 | 7,050 | 7,090 | 7,000 | 7,000 | 47,400 |
| 2013/12/04 | 6,950 | 7,070 | 6,950 | 7,070 | 33,000 |
| 2013/12/03 | 7,000 | 7,050 | 6,950 | 6,960 | 58,300 |
| 2013/12/02 | 7,020 | 7,140 | 7,000 | 7,070 | 24,800 |
| 2013/11/29 | 7,070 | 7,090 | 7,040 | 7,040 | 30,700 |
| 2013/11/28 | 7,030 | 7,120 | 7,030 | 7,090 | 33,400 |
| 2013/11/27 | 6,960 | 7,080 | 6,960 | 7,080 | 47,100 |
| 2013/11/26 | 7,010 | 7,070 | 6,980 | 6,980 | 40,600 |
| 2013/11/25 | 7,040 | 7,060 | 6,960 | 7,020 | 33,700 |
| 2013/11/22 | 7,150 | 7,150 | 7,040 | 7,060 | 22,800 |
| 2013/11/21 | 7,010 | 7,150 | 6,960 | 7,150 | 66,100 |
| 2013/11/20 | 7,090 | 7,090 | 6,830 | 6,910 | 60,700 |
| 2013/11/19 | 7,060 | 7,130 | 7,020 | 7,050 | 28,200 |
| 2013/11/18 | 7,030 | 7,150 | 7,000 | 7,030 | 56,600 |
| 2013/11/15 | 7,060 | 7,190 | 6,900 | 6,930 | 109,300 |
| 2013/11/14 | 6,750 | 6,800 | 6,650 | 6,790 | 15,800 |
| 2013/11/13 | 6,760 | 6,850 | 6,620 | 6,650 | 40,700 |
| 2013/11/12 | 6,830 | 6,910 | 6,720 | 6,810 | 43,200 |
| 2013/11/11 | 6,870 | 6,930 | 6,800 | 6,920 | 28,600 |
| 2013/11/08 | 6,720 | 6,880 | 6,670 | 6,810 | 19,600 |
| 2013/11/07 | 6,900 | 6,940 | 6,790 | 6,860 | 32,500 |
| 2013/11/06 | 6,950 | 6,990 | 6,820 | 6,900 | 29,500 |
| 2013/11/05 | 6,820 | 7,030 | 6,730 | 6,890 | 60,200 |
| 2013/11/01 | 6,600 | 6,770 | 6,570 | 6,760 | 31,600 |
| 2013/10/31 | 6,710 | 6,710 | 6,580 | 6,590 | 28,200 |
| 2013/10/30 | 6,690 | 6,690 | 6,580 | 6,660 | 16,000 |
| 2013/10/29 | 6,690 | 6,700 | 6,600 | 6,680 | 16,700 |
| 2013/10/28 | 6,660 | 6,680 | 6,550 | 6,620 | 16,300 |
| 2013/10/25 | 6,790 | 6,830 | 6,690 | 6,730 | 27,200 |
| 2013/10/24 | 6,720 | 6,800 | 6,650 | 6,710 | 25,600 |
| 2013/10/23 | 6,800 | 6,840 | 6,690 | 6,820 | 38,400 |
| 2013/10/22 | 6,610 | 6,760 | 6,500 | 6,760 | 36,000 |
| 2013/10/21 | 6,510 | 6,700 | 6,490 | 6,690 | 60,100 |
| 2013/10/18 | 6,400 | 6,550 | 6,400 | 6,460 | 38,900 |
| 2013/10/17 | 6,430 | 6,530 | 6,350 | 6,460 | 73,500 |
| 2013/10/16 | 6,360 | 6,480 | 6,350 | 6,430 | 78,600 |
| 2013/10/15 | 6,660 | 6,660 | 6,350 | 6,360 | 68,800 |
| 2013/10/11 | 6,570 | 6,680 | 6,570 | 6,660 | 19,200 |
| 2013/10/10 | 6,660 | 6,730 | 6,550 | 6,570 | 26,400 |
| 2013/10/09 | 6,540 | 6,680 | 6,460 | 6,610 | 18,000 |
| 2013/10/08 | 6,150 | 6,720 | 6,150 | 6,530 | 58,200 |
| 2013/10/07 | 6,600 | 6,680 | 6,240 | 6,240 | 52,200 |
| 2013/10/04 | 6,730 | 6,830 | 6,500 | 6,700 | 84,700 |
| 2013/10/03 | 6,480 | 6,920 | 6,470 | 6,880 | 124,300 |
| 2013/10/02 | 6,400 | 6,460 | 6,390 | 6,450 | 37,200 |
| 2013/10/01 | 6,430 | 6,440 | 6,370 | 6,430 | 38,300 |
| 2013/09/30 | 6,300 | 6,490 | 6,300 | 6,430 | 41,500 |
| 2013/09/27 | 6,290 | 6,400 | 6,260 | 6,390 | 32,600 |
| 2013/09/26 | 6,130 | 6,280 | 6,130 | 6,230 | 21,500 |
| 2013/09/25 | 6,150 | 6,270 | 6,100 | 6,230 | 24,800 |
| 2013/09/24 | 6,150 | 6,210 | 6,140 | 6,200 | 32,800 |
| 2013/09/20 | 6,250 | 6,250 | 6,120 | 6,200 | 15,900 |
| 2013/09/19 | 6,250 | 6,380 | 6,130 | 6,300 | 59,500 |
| 2013/09/18 | 6,180 | 6,240 | 6,140 | 6,140 | 36,300 |
| 2013/09/17 | 6,250 | 6,250 | 6,120 | 6,180 | 25,000 |
| 2013/09/13 | 6,120 | 6,250 | 6,030 | 6,210 | 56,300 |
| 2013/09/12 | 6,100 | 6,150 | 6,030 | 6,140 | 37,400 |
| 2013/09/11 | 6,040 | 6,180 | 6,020 | 6,180 | 41,500 |
| 2013/09/10 | 6,010 | 6,100 | 5,920 | 6,040 | 32,700 |
| 2013/09/09 | 5,980 | 6,150 | 5,950 | 6,110 | 106,500 |
| 2013/09/06 | 5,900 | 5,980 | 5,780 | 5,780 | 53,200 |
| 2013/09/05 | 5,950 | 6,080 | 5,920 | 6,080 | 59,500 |
| 2013/09/04 | 5,680 | 5,920 | 5,610 | 5,870 | 36,000 |
| 2013/09/03 | 5,750 | 5,810 | 5,610 | 5,810 | 59,000 |
| 2013/09/02 | 5,700 | 5,800 | 5,570 | 5,580 | 45,200 |
| 2013/08/30 | 5,890 | 5,890 | 5,700 | 5,800 | 18,900 |
| 2013/08/29 | 5,780 | 5,960 | 5,580 | 5,840 | 87,500 |
| 2013/08/28 | 5,900 | 5,980 | 5,850 | 5,890 | 46,400 |
| 2013/08/27 | 6,000 | 6,100 | 5,920 | 5,960 | 39,100 |
| 2013/08/26 | 6,200 | 6,200 | 6,040 | 6,100 | 37,300 |
| 2013/08/23 | 6,100 | 6,220 | 6,050 | 6,210 | 73,900 |
| 2013/08/22 | 5,980 | 6,100 | 5,920 | 6,080 | 81,700 |
| 2013/08/21 | 5,800 | 6,130 | 5,800 | 6,050 | 171,100 |
| 2013/08/20 | 5,740 | 5,800 | 5,650 | 5,660 | 37,800 |
| 2013/08/19 | 5,420 | 5,770 | 5,190 | 5,740 | 118,500 |
| 2013/08/16 | 5,830 | 5,870 | 5,620 | 5,630 | 42,300 |
| 2013/08/15 | 5,850 | 5,900 | 5,760 | 5,880 | 60,900 |
| 2013/08/14 | 5,750 | 5,920 | 5,610 | 5,880 | 67,700 |
| 2013/08/13 | 5,650 | 5,840 | 5,540 | 5,840 | 43,200 |
| 2013/08/12 | 5,510 | 5,650 | 5,350 | 5,550 | 53,200 |
| 2013/08/09 | 5,550 | 5,560 | 5,410 | 5,500 | 49,200 |
| 2013/08/08 | 5,400 | 5,610 | 5,400 | 5,500 | 34,800 |
| 2013/08/07 | 5,570 | 5,570 | 5,430 | 5,520 | 39,400 |
| 2013/08/06 | 5,850 | 5,850 | 5,530 | 5,590 | 63,600 |
| 2013/08/05 | 5,600 | 5,930 | 5,600 | 5,910 | 107,200 |
| 2013/08/02 | 5,300 | 5,580 | 5,290 | 5,580 | 78,300 |
| 2013/08/01 | 5,250 | 5,290 | 5,080 | 5,260 | 19,000 |
| 2013/07/31 | 5,180 | 5,240 | 5,120 | 5,170 | 16,200 |
| 2013/07/30 | 5,050 | 5,250 | 5,050 | 5,200 | 19,900 |
| 2013/07/29 | 5,080 | 5,170 | 4,860 | 5,110 | 42,000 |
| 2013/07/26 | 5,200 | 5,220 | 5,100 | 5,150 | 20,800 |
| 2013/07/25 | 5,250 | 5,330 | 5,250 | 5,300 | 17,700 |
| 2013/07/24 | 5,240 | 5,360 | 5,240 | 5,350 | 25,000 |
| 2013/07/23 | 5,380 | 5,380 | 5,250 | 5,320 | 20,700 |
| 2013/07/22 | 5,250 | 5,390 | 5,230 | 5,330 | 23,400 |
| 2013/07/19 | 5,400 | 5,400 | 5,220 | 5,260 | 25,900 |
| 2013/07/18 | 5,190 | 5,460 | 5,100 | 5,420 | 75,800 |
| 2013/07/17 | 5,210 | 5,280 | 5,180 | 5,210 | 26,100 |
| 2013/07/16 | 5,100 | 5,390 | 5,100 | 5,310 | 48,800 |
| 2013/07/12 | 5,110 | 5,210 | 5,080 | 5,100 | 25,900 |
| 2013/07/11 | 5,080 | 5,110 | 5,040 | 5,070 | 23,600 |
| 2013/07/10 | 5,130 | 5,230 | 5,110 | 5,160 | 32,600 |
| 2013/07/09 | 5,340 | 5,350 | 5,150 | 5,230 | 67,100 |
| 2013/07/08 | 5,450 | 5,490 | 5,280 | 5,350 | 68,900 |
| 2013/07/05 | 5,100 | 5,570 | 5,060 | 5,550 | 174,000 |
| 2013/07/04 | 4,980 | 5,140 | 4,910 | 5,120 | 87,700 |
| 2013/07/03 | 5,040 | 5,040 | 4,900 | 4,925 | 57,100 |
| 2013/07/02 | 4,930 | 4,980 | 4,850 | 4,980 | 70,300 |
| 2013/07/01 | 4,850 | 4,910 | 4,780 | 4,910 | 67,200 |
| 2013/06/28 | 4,740 | 4,885 | 4,730 | 4,855 | 113,300 |
| 2013/06/27 | 4,395 | 4,680 | 4,275 | 4,680 | 48,300 |
| 2013/06/26 | 4,630 | 4,690 | 4,370 | 4,385 | 36,000 |
| 2013/06/25 | 4,680 | 4,700 | 4,550 | 4,625 | 40,600 |
| 2013/06/24 | 4,775 | 4,800 | 4,670 | 4,725 | 43,600 |
| 2013/06/21 | 4,655 | 4,805 | 4,635 | 4,665 | 185,000 |
| 2013/06/20 | 4,775 | 4,800 | 4,700 | 4,795 | 62,700 |
| 2013/06/19 | 4,820 | 4,830 | 4,760 | 4,810 | 44,900 |
| 2013/06/18 | 4,805 | 4,855 | 4,755 | 4,820 | 93,600 |
| 2013/06/17 | 4,700 | 4,800 | 4,610 | 4,800 | 38,500 |
| 2013/06/14 | 4,765 | 4,795 | 4,660 | 4,765 | 41,700 |
| 2013/06/13 | 4,810 | 4,810 | 4,600 | 4,730 | 221,700 |
| 2013/06/12 | 4,790 | 4,890 | 4,785 | 4,865 | 48,900 |
| 2013/06/11 | 4,845 | 4,910 | 4,790 | 4,860 | 85,000 |
| 2013/06/10 | 4,850 | 4,915 | 4,765 | 4,800 | 101,500 |
| 2013/06/07 | 4,775 | 4,820 | 4,765 | 4,780 | 267,800 |
| 2013/06/06 | 4,910 | 4,910 | 4,770 | 4,785 | 118,600 |
| 2013/06/05 | 4,900 | 5,070 | 4,830 | 4,910 | 119,000 |
| 2013/06/04 | 4,965 | 5,120 | 4,820 | 4,855 | 88,900 |
| 2013/06/03 | 5,090 | 5,340 | 5,060 | 5,060 | 69,300 |
| 2013/05/31 | 5,340 | 5,380 | 5,200 | 5,360 | 57,000 |
| 2013/05/30 | 5,220 | 5,450 | 5,090 | 5,270 | 74,800 |
| 2013/05/29 | 5,050 | 5,580 | 5,050 | 5,400 | 185,500 |
| 2013/05/28 | 4,850 | 4,995 | 4,800 | 4,905 | 131,000 |
| 2013/05/27 | 5,200 | 5,210 | 4,930 | 5,020 | 136,200 |
| 2013/05/24 | 5,940 | 5,950 | 5,050 | 5,380 | 116,400 |
| 2013/05/23 | 5,660 | 5,930 | 5,630 | 5,810 | 116,100 |
| 2013/05/22 | 5,650 | 5,690 | 5,560 | 5,660 | 47,200 |
| 2013/05/21 | 5,800 | 5,860 | 5,650 | 5,710 | 56,300 |
| 2013/05/20 | 6,000 | 6,020 | 5,730 | 5,820 | 67,800 |
| 2013/05/17 | 5,630 | 5,970 | 5,510 | 5,940 | 71,600 |
| 2013/05/16 | 5,890 | 5,960 | 5,300 | 5,620 | 115,900 |
| 2013/05/15 | 6,190 | 6,230 | 5,860 | 5,890 | 81,900 |
| 2013/05/14 | 6,180 | 6,200 | 6,080 | 6,150 | 47,500 |
| 2013/05/13 | 6,350 | 6,350 | 6,180 | 6,250 | 46,700 |
| 2013/05/10 | 6,140 | 6,280 | 6,010 | 6,150 | 81,500 |
| 2013/05/09 | 6,500 | 6,500 | 6,010 | 6,040 | 77,100 |
| 2013/05/08 | 6,410 | 6,560 | 6,260 | 6,460 | 90,200 |
| 2013/05/07 | 6,510 | 6,600 | 6,200 | 6,330 | 97,700 |
| 2013/05/02 | 6,000 | 6,410 | 6,000 | 6,410 | 124,900 |
| 2013/05/01 | 5,820 | 6,150 | 5,820 | 5,990 | 113,600 |
| 2013/04/30 | 5,640 | 5,820 | 5,630 | 5,780 | 81,900 |
| 2013/04/26 | 5,740 | 5,740 | 5,530 | 5,550 | 122,800 |
| 2013/04/25 | 5,940 | 5,940 | 5,470 | 5,700 | 141,400 |
| 2013/04/24 | 6,210 | 6,280 | 5,860 | 5,940 | 113,700 |
| 2013/04/23 | 6,440 | 6,450 | 6,200 | 6,280 | 60,500 |
| 2013/04/22 | 6,310 | 6,390 | 5,970 | 6,390 | 135,500 |
| 2013/04/19 | 5,500 | 5,820 | 5,470 | 5,820 | 80,700 |
| 2013/04/18 | 5,510 | 5,520 | 5,340 | 5,400 | 43,200 |
| 2013/04/17 | 5,360 | 5,520 | 5,360 | 5,500 | 32,900 |
| 2013/04/16 | 5,390 | 5,450 | 5,270 | 5,320 | 49,800 |
| 2013/04/15 | 5,200 | 5,450 | 5,160 | 5,410 | 72,300 |
| 2013/04/12 | 5,120 | 5,200 | 5,100 | 5,110 | 44,000 |
| 2013/04/11 | 5,000 | 5,170 | 4,950 | 5,120 | 92,800 |
| 2013/04/10 | 4,985 | 5,010 | 4,870 | 4,890 | 41,000 |
| 2013/04/09 | 5,010 | 5,010 | 4,910 | 4,930 | 51,900 |
| 2013/04/08 | 5,000 | 5,000 | 4,855 | 4,935 | 62,200 |
| 2013/04/05 | 5,000 | 5,160 | 4,805 | 4,980 | 110,900 |
| 2013/04/04 | 4,900 | 5,110 | 4,760 | 5,080 | 71,800 |
| 2013/04/03 | 4,805 | 5,060 | 4,805 | 4,940 | 69,400 |
| 2013/04/02 | 4,840 | 4,885 | 4,650 | 4,790 | 75,500 |
| 2013/04/01 | 5,180 | 5,180 | 4,820 | 4,910 | 59,900 |
| 2013/03/29 | 5,060 | 5,200 | 5,000 | 5,200 | 57,400 |
| 2013/03/28 | 4,920 | 5,000 | 4,875 | 4,965 | 41,700 |
| 2013/03/27 | 4,785 | 4,900 | 4,770 | 4,865 | 47,200 |
| 2013/03/26 | 4,785 | 4,945 | 4,705 | 4,715 | 52,100 |
| 2013/03/25 | 4,805 | 4,830 | 4,620 | 4,800 | 91,100 |
| 2013/03/22 | 4,960 | 5,040 | 4,825 | 4,825 | 64,400 |
| 2013/03/21 | 5,000 | 5,200 | 4,985 | 5,120 | 62,600 |
| 2013/03/19 | 4,875 | 4,980 | 4,840 | 4,875 | 54,900 |
| 2013/03/18 | 4,755 | 4,815 | 4,690 | 4,735 | 40,000 |
| 2013/03/15 | 4,795 | 4,805 | 4,610 | 4,685 | 60,200 |
| 2013/03/14 | 4,700 | 4,790 | 4,510 | 4,720 | 62,000 |
| 2013/03/13 | 4,600 | 4,810 | 4,590 | 4,710 | 97,900 |
| 2013/03/12 | 4,400 | 4,560 | 4,305 | 4,535 | 91,900 |
| 2013/03/11 | 4,510 | 4,520 | 4,360 | 4,385 | 36,300 |
| 2013/03/08 | 4,440 | 4,545 | 4,410 | 4,475 | 47,100 |
| 2013/03/07 | 4,500 | 4,535 | 4,370 | 4,370 | 45,900 |
| 2013/03/06 | 4,200 | 4,465 | 4,190 | 4,455 | 74,500 |
| 2013/03/05 | 4,295 | 4,325 | 4,160 | 4,165 | 69,200 |
| 2013/03/04 | 4,330 | 4,340 | 4,260 | 4,275 | 59,600 |
| 2013/03/01 | 4,310 | 4,340 | 4,285 | 4,315 | 84,400 |
| 2013/02/28 | 4,360 | 4,470 | 4,310 | 4,450 | 64,000 |
| 2013/02/27 | 4,485 | 4,485 | 4,275 | 4,385 | 80,000 |
| 2013/02/26 | 4,450 | 4,470 | 4,400 | 4,425 | 37,100 |
| 2013/02/25 | 4,510 | 4,520 | 4,400 | 4,515 | 97,300 |
| 2013/02/22 | 4,210 | 4,395 | 4,205 | 4,345 | 92,000 |
| 2013/02/21 | 4,100 | 4,190 | 4,075 | 4,100 | 31,600 |
| 2013/02/20 | 4,100 | 4,185 | 4,100 | 4,140 | 44,300 |
| 2013/02/19 | 3,880 | 4,100 | 3,880 | 4,020 | 68,100 |
| 2013/02/18 | 3,825 | 4,060 | 3,730 | 3,980 | 114,200 |
| 2013/02/15 | 3,880 | 3,880 | 3,670 | 3,800 | 99,800 |
| 2013/02/14 | 3,540 | 3,755 | 3,510 | 3,755 | 113,800 |
| 2013/02/13 | 3,500 | 3,525 | 3,480 | 3,500 | 50,600 |
| 2013/02/12 | 3,525 | 3,560 | 3,490 | 3,510 | 25,600 |
| 2013/02/08 | 3,530 | 3,545 | 3,470 | 3,525 | 23,500 |
| 2013/02/07 | 3,580 | 3,595 | 3,500 | 3,530 | 47,600 |
| 2013/02/06 | 3,570 | 3,600 | 3,540 | 3,580 | 36,100 |
| 2013/02/05 | 3,530 | 3,565 | 3,520 | 3,530 | 19,900 |
| 2013/02/04 | 3,615 | 3,615 | 3,550 | 3,585 | 27,100 |
| 2013/02/01 | 3,595 | 3,600 | 3,545 | 3,550 | 20,200 |
| 2013/01/31 | 3,650 | 3,650 | 3,530 | 3,595 | 35,800 |
| 2013/01/30 | 3,585 | 3,670 | 3,585 | 3,605 | 34,900 |
| 2013/01/29 | 3,600 | 3,690 | 3,560 | 3,650 | 55,600 |
| 2013/01/28 | 3,510 | 3,560 | 3,505 | 3,540 | 24,900 |
| 2013/01/25 | 3,510 | 3,515 | 3,450 | 3,510 | 35,000 |
| 2013/01/24 | 3,505 | 3,540 | 3,470 | 3,495 | 32,900 |
| 2013/01/23 | 3,445 | 3,560 | 3,445 | 3,540 | 45,200 |
| 2013/01/22 | 3,355 | 3,585 | 3,355 | 3,445 | 53,100 |
| 2013/01/21 | 3,425 | 3,440 | 3,395 | 3,400 | 17,300 |
| 2013/01/18 | 3,315 | 3,540 | 3,315 | 3,420 | 68,100 |
| 2013/01/17 | 3,210 | 3,330 | 3,200 | 3,265 | 29,100 |
| 2013/01/16 | 3,320 | 3,335 | 3,210 | 3,210 | 26,200 |
| 2013/01/15 | 3,380 | 3,390 | 3,340 | 3,340 | 40,200 |
| 2013/01/11 | 3,370 | 3,420 | 3,290 | 3,310 | 36,500 |
| 2013/01/10 | 3,330 | 3,360 | 3,300 | 3,320 | 37,400 |
| 2013/01/09 | 3,300 | 3,405 | 3,300 | 3,375 | 52,200 |
| 2013/01/08 | 3,360 | 3,390 | 3,235 | 3,300 | 56,200 |
| 2013/01/07 | 3,500 | 3,500 | 3,325 | 3,400 | 64,500 |
| 2013/01/04 | 3,390 | 3,640 | 3,345 | 3,640 | 43,800 |